31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 3 | 20230713 | 183200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20230713 | 183100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20230713 | 183000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20230713 | 182900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20230713 | 182800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20230713 | 182700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20230713 | 182600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20230713 | 182500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20230713 | 182400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20230713 | 182300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20230713 | 182200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20230713 | 182100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20230713 | 182000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20230713 | 181900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20230713 | 181800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20230713 | 181700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20230713 | 181600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20230713 | 181500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20230713 | 181400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20230713 | 181300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20230713 | 181200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20230713 | 181100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20230713 | 181000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20230713 | 180900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20230713 | 180800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20230713 | 180700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20230713 | 180600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20230713 | 180500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20230713 | 180400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20230713 | 180300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 33 | 20230713 | 180200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20230713 | 180100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20230713 | 180000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20230713 | 175900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20230713 | 175800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20230713 | 175700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20230713 | 175600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20230713 | 175500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20230713 | 175400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20230713 | 175300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20230713 | 175200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20230713 | 175100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20230713 | 175000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20230713 | 174900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20230713 | 174800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20230713 | 174700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20230713 | 174600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20230713 | 174500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20230713 | 174400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20230713 | 174300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20230713 | 174200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20230713 | 174100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20230713 | 174000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20230713 | 173900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20230713 | 173800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20230713 | 173700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20230713 | 173600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20230713 | 173500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20230713 | 173400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20230713 | 173300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 63 | 20230713 | 173200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20230713 | 173100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20230713 | 173000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20230713 | 172900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20230713 | 172800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20230713 | 172700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20230713 | 172600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20230713 | 172500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20230713 | 172400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20230713 | 172300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20230713 | 172200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20230713 | 172100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20230713 | 172000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20230713 | 171900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20230713 | 171800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20230713 | 171700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20230713 | 171600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20230713 | 171500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20230713 | 171400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20230713 | 171300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20230713 | 171200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20230713 | 171100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20230713 | 171000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20230713 | 170900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20230713 | 170800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20230713 | 170700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20230713 | 170600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20230713 | 170500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20230713 | 170400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20230713 | 170300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 93 | 20230713 | 170200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20230713 | 170100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20230713 | 170000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20230713 | 165900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20230713 | 165800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20230713 | 165700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20230713 | 165600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20230713 | 165500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20230713 | 165400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20230713 | 165300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20230713 | 165200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20230713 | 165100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20230713 | 165000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20230713 | 164900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20230713 | 164800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20230713 | 164700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20230713 | 164600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20230713 | 164500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20230713 | 164400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20230713 | 164300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20230713 | 164200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20230713 | 164100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20230713 | 164000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20230713 | 163900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20230713 | 163800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20230713 | 163700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20230713 | 163600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20230713 | 163500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20230713 | 163400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20230713 | 163300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 123 | 20230713 | 163200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20230713 | 163100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20230713 | 163000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20230713 | 162900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20230713 | 162800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20230713 | 162700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20230713 | 162600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20230713 | 162500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20230713 | 162400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20230713 | 162300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20230713 | 162200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20230713 | 162100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20230713 | 162000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20230713 | 161900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20230713 | 161800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20230713 | 161700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20230713 | 161600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20230713 | 161500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20230713 | 161400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20230713 | 161300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20230713 | 161200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20230713 | 161100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20230713 | 161000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20230713 | 160900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20230713 | 160800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20230713 | 160700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20230713 | 160600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20230713 | 160500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20230713 | 160400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20230713 | 160300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 153 | 20230713 | 160200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20230713 | 160100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20230713 | 160000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20230713 | 155900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20230713 | 155800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20230713 | 155700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20230713 | 155600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20230713 | 155500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20230713 | 155400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20230713 | 155300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20230713 | 155200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20230713 | 155100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20230713 | 155000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20230713 | 154900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20230713 | 154800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20230713 | 154700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20230713 | 154600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20230713 | 154500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20230713 | 154400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20230713 | 154300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20230713 | 154200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20230713 | 154100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20230713 | 154000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20230713 | 153900 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20230713 | 153800 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20230713 | 153700 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20230713 | 153600 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20230713 | 153500 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20230713 | 153400 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20230713 | 153300 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 183 | 20230713 | 153200 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20230713 | 153100 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20230713 | 153000 | 11808151700 | 28450 | 28450 | 28450 | 28450 | 7059 |
| 186 | 20230713 | 152900 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20230713 | 152800 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20230713 | 152700 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20230713 | 152600 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20230713 | 152500 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20230713 | 152400 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20230713 | 152300 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20230713 | 152200 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20230713 | 152100 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20230713 | 152000 | 11607323150 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20230713 | 151900 | 11607323150 | 28550 | 28500 | 28550 | 28500 | 242 |
| 197 | 20230713 | 151800 | 11600421100 | 28550 | 28450 | 28550 | 28450 | 883 |
| 198 | 20230713 | 151700 | 11575273750 | 28550 | 28450 | 28600 | 28450 | 1227 |
| 199 | 20230713 | 151600 | 11540285050 | 28450 | 28500 | 28500 | 28450 | 961 |
| 200 | 20230713 | 151500 | 11512931950 | 28550 | 28450 | 28550 | 28450 | 656 |
| 201 | 20230713 | 151400 | 11494247200 | 28500 | 28500 | 28550 | 28450 | 1030 |
| 202 | 20230713 | 151300 | 11464890900 | 28600 | 28550 | 28600 | 28500 | 623 |
| 203 | 20230713 | 151200 | 11447115750 | 28550 | 28500 | 28550 | 28450 | 329 |
| 204 | 20230713 | 151100 | 11437736350 | 28550 | 28500 | 28550 | 28500 | 420 |
| 205 | 20230713 | 151000 | 11425758000 | 28500 | 28550 | 28550 | 28500 | 273 |
| 206 | 20230713 | 150900 | 11417971050 | 28500 | 28600 | 28600 | 28500 | 409 |
| 207 | 20230713 | 150800 | 11406297000 | 28550 | 28550 | 28600 | 28500 | 582 |
| 208 | 20230713 | 150700 | 11389685600 | 28550 | 28500 | 28550 | 28500 | 573 |
| 209 | 20230713 | 150600 | 11373335900 | 28550 | 28550 | 28600 | 28450 | 602 |
| 210 | 20230713 | 150500 | 11356173350 | 28550 | 28550 | 28600 | 28500 | 301 |
| 211 | 20230713 | 150400 | 11347583650 | 28550 | 28500 | 28600 | 28500 | 481 |
| 212 | 20230713 | 150300 | 11333861950 | 28550 | 28500 | 28550 | 28450 | 528 |
| 213 | 20230713 | 150200 | 11318804600 | 28500 | 28500 | 28550 | 28450 | 564 |
| 214 | 20230713 | 150100 | 11302738050 | 28500 | 28500 | 28500 | 28450 | 501 |
| 215 | 20230713 | 150000 | 11288467800 | 28500 | 28450 | 28550 | 28400 | 1168 |
| 216 | 20230713 | 145900 | 11255249600 | 28450 | 28450 | 28500 | 28400 | 585 |
| 217 | 20230713 | 145800 | 11238607350 | 28450 | 28450 | 28450 | 28400 | 650 |
| 218 | 20230713 | 145700 | 11220132100 | 28450 | 28500 | 28550 | 28400 | 525 |
| 219 | 20230713 | 145600 | 11205194600 | 28500 | 28450 | 28500 | 28400 | 1885 |
| 220 | 20230713 | 145500 | 11151617950 | 28450 | 28500 | 28550 | 28450 | 786 |
| 221 | 20230713 | 145400 | 11129233650 | 28500 | 28550 | 28550 | 28450 | 388 |
| 222 | 20230713 | 145300 | 11118175500 | 28500 | 28500 | 28500 | 28450 | 638 |
| 223 | 20230713 | 145200 | 11100004400 | 28550 | 28500 | 28600 | 28450 | 1012 |
| 224 | 20230713 | 145100 | 11071132000 | 28550 | 28550 | 28600 | 28500 | 698 |
| 225 | 20230713 | 145000 | 11051220500 | 28600 | 28600 | 28600 | 28550 | 1348 |
| 226 | 20230713 | 144900 | 11012694450 | 28600 | 28500 | 28600 | 28500 | 819 |
| 227 | 20230713 | 144800 | 10989327800 | 28600 | 28450 | 28600 | 28450 | 1052 |
| 228 | 20230713 | 144700 | 10959315550 | 28500 | 28450 | 28500 | 28400 | 1110 |
| 229 | 20230713 | 144600 | 10927735900 | 28450 | 28400 | 28500 | 28400 | 720 |
| 230 | 20230713 | 144500 | 10907266700 | 28450 | 28400 | 28450 | 28400 | 676 |
| 231 | 20230713 | 144400 | 10888056950 | 28400 | 28350 | 28400 | 28350 | 444 |
| 232 | 20230713 | 144300 | 10875459150 | 28400 | 28350 | 28450 | 28350 | 333 |
| 233 | 20230713 | 144200 | 10866000550 | 28400 | 28450 | 28450 | 28400 | 914 |
| 234 | 20230713 | 144100 | 10840026200 | 28450 | 28400 | 28450 | 28400 | 841 |
| 235 | 20230713 | 144000 | 10816120600 | 28400 | 28400 | 28450 | 28350 | 521 |
| 236 | 20230713 | 143900 | 10801322350 | 28350 | 28400 | 28400 | 28350 | 424 |
| 237 | 20230713 | 143800 | 10789297750 | 28350 | 28350 | 28400 | 28350 | 478 |
| 238 | 20230713 | 143700 | 10775743200 | 28350 | 28300 | 28350 | 28250 | 1056 |
| 239 | 20230713 | 143600 | 10745841250 | 28250 | 28300 | 28300 | 28250 | 743 |
| 240 | 20230713 | 143500 | 10724834950 | 28250 | 28250 | 28300 | 28250 | 384 |
| 241 | 20230713 | 143400 | 10713979150 | 28250 | 28300 | 28350 | 28250 | 514 |
| 242 | 20230713 | 143300 | 10699440300 | 28300 | 28350 | 28350 | 28300 | 817 |
| 243 | 20230713 | 143200 | 10676317300 | 28350 | 28350 | 28350 | 28300 | 358 |
| 244 | 20230713 | 143100 | 10666177900 | 28350 | 28350 | 28400 | 28350 | 649 |
| 245 | 20230713 | 143000 | 10647767700 | 28350 | 28300 | 28350 | 28300 | 486 |
| 246 | 20230713 | 142900 | 10634005900 | 28300 | 28350 | 28350 | 28300 | 523 |
| 247 | 20230713 | 142800 | 10619202650 | 28300 | 28350 | 28350 | 28300 | 508 |
| 248 | 20230713 | 142700 | 10604819550 | 28350 | 28300 | 28400 | 28300 | 621 |
| 249 | 20230713 | 142600 | 10587202750 | 28300 | 28300 | 28350 | 28300 | 677 |
| 250 | 20230713 | 142500 | 10568037700 | 28300 | 28350 | 28400 | 28300 | 407 |
| 251 | 20230713 | 142400 | 10556510550 | 28350 | 28400 | 28400 | 28350 | 589 |
| 252 | 20230713 | 142300 | 10539809500 | 28350 | 28350 | 28400 | 28350 | 702 |
| 253 | 20230713 | 142200 | 10519899600 | 28350 | 28400 | 28450 | 28350 | 713 |
| 254 | 20230713 | 142100 | 10499676000 | 28400 | 28450 | 28450 | 28400 | 528 |
| 255 | 20230713 | 142000 | 10484680350 | 28400 | 28400 | 28500 | 28400 | 406 |
| 256 | 20230713 | 141900 | 10473134700 | 28400 | 28400 | 28450 | 28350 | 543 |
| 257 | 20230713 | 141800 | 10457715150 | 28400 | 28500 | 28550 | 28350 | 2014 |
| 258 | 20230713 | 141700 | 10400504950 | 28450 | 28450 | 28450 | 28450 | 578 |
| 259 | 20230713 | 141600 | 10384060850 | 28450 | 28450 | 28500 | 28450 | 564 |
| 260 | 20230713 | 141500 | 10368010250 | 28500 | 28500 | 28500 | 28450 | 698 |
| 261 | 20230713 | 141400 | 10348144250 | 28450 | 28450 | 28450 | 28450 | 454 |
| 262 | 20230713 | 141300 | 10335227950 | 28450 | 28450 | 28500 | 28450 | 389 |
| 263 | 20230713 | 141200 | 10324158150 | 28450 | 28600 | 28600 | 28450 | 925 |
| 264 | 20230713 | 141100 | 10297785350 | 28550 | 28550 | 28550 | 28500 | 796 |
| 265 | 20230713 | 141000 | 10275078500 | 28600 | 28550 | 28600 | 28500 | 942 |
| 266 | 20230713 | 140900 | 10248201450 | 28600 | 28550 | 28600 | 28500 | 505 |
| 267 | 20230713 | 140800 | 10233788850 | 28500 | 28500 | 28550 | 28500 | 619 |
| 268 | 20230713 | 140700 | 10216137350 | 28550 | 28650 | 28650 | 28550 | 993 |
| 269 | 20230713 | 140600 | 10187780900 | 28550 | 28550 | 28650 | 28550 | 707 |
| 270 | 20230713 | 140500 | 10167578850 | 28550 | 28650 | 28650 | 28550 | 2079 |
| 271 | 20230713 | 140400 | 10108117950 | 28650 | 28650 | 28650 | 28600 | 422 |
| 272 | 20230713 | 140300 | 10096028200 | 28650 | 28700 | 28700 | 28650 | 466 |
| 273 | 20230713 | 140200 | 10082659050 | 28700 | 28650 | 28700 | 28650 | 128 |
| 274 | 20230713 | 140100 | 10078989750 | 28650 | 28650 | 28700 | 28650 | 51 |
| 275 | 20230713 | 140000 | 10077527400 | 28700 | 28650 | 28700 | 28600 | 440 |
| 276 | 20230713 | 135900 | 10064912250 | 28650 | 28650 | 28650 | 28600 | 854 |
| 277 | 20230713 | 135800 | 10040445200 | 28650 | 28650 | 28700 | 28650 | 144 |
| 278 | 20230713 | 135700 | 10036318450 | 28650 | 28700 | 28750 | 28650 | 604 |
| 279 | 20230713 | 135600 | 10018971150 | 28750 | 28750 | 28750 | 28700 | 277 |
| 280 | 20230713 | 135500 | 10011017700 | 28750 | 28700 | 28750 | 28700 | 106 |
| 281 | 20230713 | 135400 | 10007971700 | 28700 | 28700 | 28750 | 28700 | 628 |
| 282 | 20230713 | 135300 | 9989929100 | 28700 | 28650 | 28700 | 28650 | 153 |
| 283 | 20230713 | 135200 | 9985540600 | 28650 | 28650 | 28700 | 28650 | 157 |
| 284 | 20230713 | 135100 | 9981041000 | 28600 | 28650 | 28650 | 28600 | 991 |
| 285 | 20230713 | 135000 | 9952689550 | 28600 | 28650 | 28650 | 28600 | 282 |
| 286 | 20230713 | 134900 | 9944616650 | 28650 | 28600 | 28650 | 28600 | 113 |
| 287 | 20230713 | 134800 | 9941380450 | 28650 | 28600 | 28650 | 28600 | 383 |
| 288 | 20230713 | 134700 | 9930415500 | 28600 | 28600 | 28650 | 28600 | 240 |
| 289 | 20230713 | 134600 | 9923549700 | 28650 | 28700 | 28700 | 28650 | 102 |
| 290 | 20230713 | 134500 | 9920626400 | 28700 | 28600 | 28700 | 28600 | 797 |
| 291 | 20230713 | 134400 | 9897779050 | 28650 | 28700 | 28700 | 28600 | 348 |
| 292 | 20230713 | 134300 | 9887802750 | 28650 | 28700 | 28700 | 28650 | 1319 |
| 293 | 20230713 | 134200 | 9850010000 | 28650 | 28700 | 28700 | 28650 | 311 |
| 294 | 20230713 | 134100 | 9841089650 | 28650 | 28700 | 28750 | 28650 | 457 |
| 295 | 20230713 | 134000 | 9827977400 | 28700 | 28700 | 28750 | 28700 | 443 |
| 296 | 20230713 | 133900 | 9815261750 | 28750 | 28750 | 28750 | 28750 | 641 |
| 297 | 20230713 | 133800 | 9796833000 | 28700 | 28750 | 28750 | 28700 | 356 |
| 298 | 20230713 | 133700 | 9786612900 | 28750 | 28700 | 28750 | 28700 | 65 |
| 299 | 20230713 | 133600 | 9784746100 | 28750 | 28750 | 28750 | 28750 | 201 |
| 300 | 20230713 | 133500 | 9778967350 | 28700 | 28700 | 28700 | 28650 | 247 |
| 301 | 20230713 | 133400 | 9771884400 | 28650 | 28700 | 28700 | 28650 | 351 |
| 302 | 20230713 | 133300 | 9761826800 | 28650 | 28650 | 28700 | 28600 | 216 |
| 303 | 20230713 | 133200 | 9755638150 | 28600 | 28650 | 28700 | 28550 | 999 |
| 304 | 20230713 | 133100 | 9727062500 | 28650 | 28600 | 28650 | 28600 | 144 |
| 305 | 20230713 | 133000 | 9722937800 | 28650 | 28600 | 28800 | 28600 | 719 |
| 306 | 20230713 | 132900 | 9702343250 | 28600 | 28850 | 28850 | 28550 | 3794 |
| 307 | 20230713 | 132800 | 9593713200 | 28850 | 28800 | 28850 | 28650 | 8087 |
| 308 | 20230713 | 132700 | 9361404050 | 28850 | 28850 | 28900 | 28800 | 804 |
| 309 | 20230713 | 132600 | 9338203650 | 28850 | 28900 | 28950 | 28850 | 934 |
| 310 | 20230713 | 132500 | 9311206700 | 28900 | 28950 | 28950 | 28900 | 155 |
| 311 | 20230713 | 132400 | 9306722800 | 28950 | 28950 | 28950 | 28900 | 315 |
| 312 | 20230713 | 132300 | 9297606900 | 28900 | 28900 | 28950 | 28900 | 148 |
| 313 | 20230713 | 132200 | 9293324550 | 28950 | 28900 | 28950 | 28850 | 704 |
| 314 | 20230713 | 132100 | 9272981650 | 28900 | 28850 | 28900 | 28800 | 429 |
| 315 | 20230713 | 132000 | 9260584550 | 28850 | 28900 | 28950 | 28800 | 1994 |
| 316 | 20230713 | 131900 | 9203032950 | 28900 | 28900 | 28950 | 28850 | 547 |
| 317 | 20230713 | 131800 | 9187208550 | 28900 | 28900 | 28950 | 28850 | 890 |
| 318 | 20230713 | 131700 | 9161487900 | 28900 | 28900 | 28950 | 28850 | 581 |
| 319 | 20230713 | 131600 | 9144698300 | 28900 | 28900 | 28950 | 28850 | 1148 |
| 320 | 20230713 | 131500 | 9111523100 | 28850 | 28900 | 28900 | 28850 | 698 |
| 321 | 20230713 | 131400 | 9091365400 | 28850 | 28900 | 28900 | 28850 | 612 |
| 322 | 20230713 | 131300 | 9073692800 | 28900 | 28900 | 28900 | 28900 | 748 |
| 323 | 20230713 | 131200 | 9052075600 | 28900 | 28900 | 28900 | 28850 | 405 |
| 324 | 20230713 | 131100 | 9040372550 | 28900 | 28900 | 28900 | 28850 | 742 |
| 325 | 20230713 | 131000 | 9018933900 | 28900 | 28900 | 28900 | 28900 | 503 |
| 326 | 20230713 | 130900 | 9004397200 | 28900 | 28900 | 28900 | 28850 | 430 |
| 327 | 20230713 | 130800 | 8991973100 | 28900 | 28900 | 28900 | 28850 | 541 |
| 328 | 20230713 | 130700 | 8976341350 | 28900 | 28900 | 28900 | 28850 | 156 |
| 329 | 20230713 | 130600 | 8971837300 | 28850 | 28900 | 28900 | 28850 | 207 |
| 330 | 20230713 | 130500 | 8965860550 | 28900 | 28850 | 28900 | 28850 | 1590 |
| 331 | 20230713 | 130400 | 8919968750 | 28850 | 28800 | 28850 | 28800 | 391 |
| 332 | 20230713 | 130300 | 8908701550 | 28800 | 28800 | 28850 | 28750 | 477 |
| 333 | 20230713 | 130200 | 8894957800 | 28750 | 28750 | 28850 | 28750 | 4376 |
| 334 | 20230713 | 130100 | 8768971050 | 28750 | 28700 | 28750 | 28700 | 470 |
| 335 | 20230713 | 130000 | 8755462750 | 28700 | 28750 | 28750 | 28700 | 314 |
| 336 | 20230713 | 125900 | 8746440700 | 28700 | 28750 | 28750 | 28700 | 542 |
| 337 | 20230713 | 125800 | 8730858550 | 28750 | 28700 | 28750 | 28700 | 674 |
| 338 | 20230713 | 125700 | 8711484950 | 28700 | 28700 | 28750 | 28650 | 752 |
| 339 | 20230713 | 125600 | 8689900800 | 28700 | 28650 | 28700 | 28650 | 705 |
| 340 | 20230713 | 125500 | 8669668150 | 28650 | 28700 | 28700 | 28650 | 523 |
| 341 | 20230713 | 125400 | 8654664000 | 28700 | 28700 | 28750 | 28650 | 1054 |
| 342 | 20230713 | 125300 | 8624413850 | 28700 | 28700 | 28700 | 28650 | 213 |
| 343 | 20230713 | 125200 | 8618302100 | 28700 | 28650 | 28700 | 28650 | 411 |
| 344 | 20230713 | 125100 | 8606510500 | 28650 | 28650 | 28650 | 28600 | 1857 |
| 345 | 20230713 | 125000 | 8553309550 | 28600 | 28600 | 28650 | 28600 | 823 |
| 346 | 20230713 | 124900 | 8529768300 | 28600 | 28600 | 28650 | 28600 | 507 |
| 347 | 20230713 | 124800 | 8515265900 | 28600 | 28650 | 28650 | 28600 | 487 |
| 348 | 20230713 | 124700 | 8501323450 | 28650 | 28700 | 28700 | 28600 | 949 |
| 349 | 20230713 | 124600 | 8474136350 | 28700 | 28650 | 28700 | 28650 | 294 |
| 350 | 20230713 | 124500 | 8465701900 | 28650 | 28650 | 28700 | 28650 | 720 |
| 351 | 20230713 | 124400 | 8445067100 | 28600 | 28600 | 28650 | 28600 | 224 |
| 352 | 20230713 | 124300 | 8438654550 | 28650 | 28550 | 28650 | 28550 | 531 |
| 353 | 20230713 | 124200 | 8423468200 | 28550 | 28600 | 28650 | 28550 | 845 |
| 354 | 20230713 | 124100 | 8399294400 | 28550 | 28600 | 28600 | 28550 | 462 |
| 355 | 20230713 | 124000 | 8386096150 | 28550 | 28600 | 28600 | 28550 | 382 |
| 356 | 20230713 | 123900 | 8375174200 | 28550 | 28550 | 28600 | 28550 | 948 |
| 357 | 20230713 | 123800 | 8348078950 | 28550 | 28550 | 28600 | 28550 | 61 |
| 358 | 20230713 | 123700 | 8346335450 | 28600 | 28550 | 28600 | 28550 | 217 |
| 359 | 20230713 | 123600 | 8340129850 | 28550 | 28550 | 28600 | 28550 | 329 |
| 360 | 20230713 | 123500 | 8330725750 | 28600 | 28550 | 28600 | 28550 | 176 |
| 361 | 20230713 | 123400 | 8325700550 | 28600 | 28550 | 28600 | 28550 | 119 |
| 362 | 20230713 | 123300 | 8322301800 | 28550 | 28550 | 28600 | 28550 | 244 |
| 363 | 20230713 | 123200 | 8315325300 | 28550 | 28500 | 28600 | 28500 | 1577 |
| 364 | 20230713 | 123100 | 8270231050 | 28550 | 28550 | 28550 | 28500 | 312 |
| 365 | 20230713 | 123000 | 8261327600 | 28550 | 28550 | 28550 | 28500 | 253 |
| 366 | 20230713 | 122900 | 8254104750 | 28500 | 28550 | 28550 | 28500 | 111 |
| 367 | 20230713 | 122800 | 8250937550 | 28600 | 28550 | 28600 | 28500 | 1167 |
| 368 | 20230713 | 122700 | 8217620350 | 28550 | 28550 | 28550 | 28500 | 780 |
| 369 | 20230713 | 122600 | 8195351650 | 28550 | 28500 | 28550 | 28500 | 1422 |
| 370 | 20230713 | 122500 | 8154757700 | 28500 | 28500 | 28550 | 28500 | 245 |
| 371 | 20230713 | 122400 | 8147770850 | 28500 | 28500 | 28500 | 28450 | 233 |
| 372 | 20230713 | 122300 | 8141131350 | 28450 | 28450 | 28500 | 28450 | 156 |
| 373 | 20230713 | 122200 | 8136691850 | 28500 | 28450 | 28500 | 28450 | 549 |
| 374 | 20230713 | 122100 | 8121046250 | 28500 | 28500 | 28500 | 28450 | 562 |
| 375 | 20230713 | 122000 | 8105031500 | 28450 | 28450 | 28500 | 28450 | 326 |
| 376 | 20230713 | 121900 | 8095754200 | 28450 | 28500 | 28500 | 28450 | 257 |
| 377 | 20230713 | 121800 | 8088442300 | 28500 | 28500 | 28500 | 28450 | 315 |
| 378 | 20230713 | 121700 | 8079472800 | 28450 | 28450 | 28500 | 28400 | 295 |
| 379 | 20230713 | 121600 | 8071077100 | 28450 | 28450 | 28450 | 28400 | 1235 |
| 380 | 20230713 | 121500 | 8035942850 | 28450 | 28450 | 28450 | 28400 | 642 |
| 381 | 20230713 | 121400 | 8017680900 | 28400 | 28400 | 28450 | 28400 | 104 |
| 382 | 20230713 | 121300 | 8014723400 | 28450 | 28400 | 28450 | 28400 | 308 |
| 383 | 20230713 | 121200 | 8005974000 | 28400 | 28350 | 28400 | 28350 | 224 |
| 384 | 20230713 | 121100 | 7999617300 | 28350 | 28400 | 28400 | 28350 | 130 |
| 385 | 20230713 | 121000 | 7995927000 | 28400 | 28350 | 28450 | 28350 | 1276 |
| 386 | 20230713 | 120900 | 7959696750 | 28350 | 28400 | 28400 | 28350 | 1533 |
| 387 | 20230713 | 120800 | 7916160800 | 28350 | 28350 | 28350 | 28350 | 122 |
| 388 | 20230713 | 120700 | 7912702100 | 28350 | 28400 | 28400 | 28350 | 354 |
| 389 | 20230713 | 120600 | 7902660700 | 28400 | 28350 | 28400 | 28350 | 575 |
| 390 | 20230713 | 120500 | 7886353500 | 28350 | 28350 | 28400 | 28350 | 869 |
| 391 | 20230713 | 120400 | 7861713700 | 28350 | 28350 | 28400 | 28350 | 428 |
| 392 | 20230713 | 120300 | 7849578650 | 28350 | 28350 | 28400 | 28300 | 565 |
| 393 | 20230713 | 120200 | 7833562400 | 28350 | 28250 | 28350 | 28250 | 407 |
| 394 | 20230713 | 120100 | 7822047050 | 28250 | 28200 | 28300 | 28200 | 535 |
| 395 | 20230713 | 120000 | 7806919900 | 28200 | 28200 | 28250 | 28200 | 250 |
| 396 | 20230713 | 115900 | 7799862200 | 28200 | 28200 | 28250 | 28200 | 552 |
| 397 | 20230713 | 115800 | 7784277050 | 28200 | 28200 | 28250 | 28150 | 245 |
| 398 | 20230713 | 115700 | 7777369200 | 28200 | 28150 | 28200 | 28150 | 248 |
| 399 | 20230713 | 115600 | 7770379750 | 28150 | 28150 | 28200 | 28150 | 961 |
| 400 | 20230713 | 115500 | 7743299000 | 28200 | 28150 | 28200 | 28150 | 769 |
| 401 | 20230713 | 115400 | 7721622650 | 28150 | 28100 | 28200 | 28100 | 406 |
| 402 | 20230713 | 115300 | 7710191350 | 28150 | 28100 | 28200 | 28100 | 901 |
| 403 | 20230713 | 115200 | 7684831850 | 28150 | 28100 | 28150 | 28050 | 584 |
| 404 | 20230713 | 115100 | 7668415350 | 28100 | 28100 | 28150 | 28100 | 553 |
| 405 | 20230713 | 115000 | 7652873800 | 28100 | 28100 | 28150 | 28100 | 439 |
| 406 | 20230713 | 114900 | 7640536700 | 28150 | 28050 | 28150 | 28050 | 488 |
| 407 | 20230713 | 114800 | 7626819050 | 28100 | 28150 | 28150 | 28100 | 1057 |
| 408 | 20230713 | 114700 | 7597109850 | 28100 | 28100 | 28150 | 28050 | 276 |
| 409 | 20230713 | 114600 | 7589352000 | 28100 | 28150 | 28150 | 28050 | 1607 |
| 410 | 20230713 | 114500 | 7544162200 | 28200 | 28150 | 28200 | 28150 | 216 |
| 411 | 20230713 | 114400 | 7538076550 | 28150 | 28200 | 28200 | 28150 | 1315 |
| 412 | 20230713 | 114300 | 7501003450 | 28250 | 28200 | 28250 | 28200 | 1068 |
| 413 | 20230713 | 114200 | 7470856200 | 28150 | 28050 | 28200 | 28000 | 953 |
| 414 | 20230713 | 114100 | 7444082650 | 28000 | 28000 | 28100 | 27950 | 1723 |
| 415 | 20230713 | 114000 | 7395776900 | 28000 | 28150 | 28150 | 27850 | 6495 |
| 416 | 20230713 | 113900 | 7214041050 | 28050 | 28300 | 28300 | 27850 | 22439 |
| 417 | 20230713 | 113800 | 6584402550 | 28250 | 28300 | 28300 | 28250 | 209 |
| 418 | 20230713 | 113700 | 6578493300 | 28250 | 28450 | 28450 | 28150 | 10588 |
| 419 | 20230713 | 113600 | 6279258450 | 28400 | 28350 | 28450 | 28350 | 202 |
| 420 | 20230713 | 113500 | 6273523350 | 28350 | 28400 | 28400 | 28350 | 390 |
| 421 | 20230713 | 113400 | 6262448000 | 28400 | 28400 | 28450 | 28400 | 341 |
| 422 | 20230713 | 113300 | 6252762350 | 28450 | 28400 | 28450 | 28350 | 272 |
| 423 | 20230713 | 113200 | 6245036100 | 28400 | 28400 | 28450 | 28350 | 466 |
| 424 | 20230713 | 113100 | 6231806700 | 28400 | 28400 | 28450 | 28400 | 609 |
| 425 | 20230713 | 113000 | 6214509950 | 28400 | 28400 | 28500 | 28400 | 301 |
| 426 | 20230713 | 112900 | 6205950500 | 28400 | 28400 | 28500 | 28400 | 675 |
| 427 | 20230713 | 112800 | 6186755300 | 28450 | 28400 | 28450 | 28350 | 168 |
| 428 | 20230713 | 112700 | 6181983950 | 28400 | 28350 | 28400 | 28350 | 333 |
| 429 | 20230713 | 112600 | 6172535150 | 28350 | 28300 | 28400 | 28300 | 187 |
| 430 | 20230713 | 112500 | 6167230150 | 28300 | 28350 | 28400 | 28300 | 3398 |
| 431 | 20230713 | 112400 | 6070890800 | 28400 | 28350 | 28400 | 28350 | 445 |
| 432 | 20230713 | 112300 | 6058262100 | 28350 | 28350 | 28400 | 28350 | 203 |
| 433 | 20230713 | 112200 | 6052503000 | 28350 | 28350 | 28400 | 28350 | 181 |
| 434 | 20230713 | 112100 | 6047367800 | 28350 | 28400 | 28400 | 28350 | 350 |
| 435 | 20230713 | 112000 | 6037439550 | 28350 | 28350 | 28400 | 28350 | 125 |
| 436 | 20230713 | 111900 | 6033895050 | 28350 | 28350 | 28400 | 28350 | 299 |
| 437 | 20230713 | 111800 | 6025414550 | 28350 | 28400 | 28450 | 28350 | 459 |
| 438 | 20230713 | 111700 | 6012389650 | 28400 | 28450 | 28450 | 28350 | 188 |
| 439 | 20230713 | 111600 | 6007048300 | 28400 | 28400 | 28450 | 28350 | 388 |
| 440 | 20230713 | 111500 | 5996029150 | 28400 | 28400 | 28450 | 28400 | 393 |
| 441 | 20230713 | 111400 | 5984858250 | 28400 | 28400 | 28450 | 28400 | 98 |
| 442 | 20230713 | 111300 | 5982074700 | 28400 | 28400 | 28400 | 28400 | 359 |
| 443 | 20230713 | 111200 | 5971879100 | 28400 | 28400 | 28500 | 28400 | 169 |
| 444 | 20230713 | 111100 | 5967076300 | 28400 | 28400 | 28450 | 28400 | 1051 |
| 445 | 20230713 | 111000 | 5937201700 | 28500 | 28450 | 28500 | 28400 | 429 |
| 446 | 20230713 | 110900 | 5924999800 | 28450 | 28400 | 28450 | 28350 | 420 |
| 447 | 20230713 | 110800 | 5913075850 | 28350 | 28400 | 28400 | 28350 | 1410 |
| 448 | 20230713 | 110700 | 5873068700 | 28350 | 28400 | 28400 | 28300 | 284 |
| 449 | 20230713 | 110600 | 5865017700 | 28300 | 28300 | 28400 | 28300 | 684 |
| 450 | 20230713 | 110500 | 5845620950 | 28350 | 28250 | 28350 | 28250 | 749 |
| 451 | 20230713 | 110400 | 5824429200 | 28250 | 28250 | 28300 | 28250 | 261 |
| 452 | 20230713 | 110300 | 5817048000 | 28300 | 28300 | 28300 | 28250 | 888 |
| 453 | 20230713 | 110200 | 5791931450 | 28250 | 28250 | 28300 | 28250 | 148 |
| 454 | 20230713 | 110100 | 5787747000 | 28250 | 28300 | 28300 | 28250 | 381 |
| 455 | 20230713 | 110000 | 5776983050 | 28300 | 28250 | 28300 | 28250 | 445 |
| 456 | 20230713 | 105900 | 5764397750 | 28250 | 28300 | 28300 | 28250 | 834 |
| 457 | 20230713 | 105800 | 5740797550 | 28350 | 28300 | 28350 | 28300 | 95 |
| 458 | 20230713 | 105700 | 5738108900 | 28300 | 28350 | 28350 | 28300 | 434 |
| 459 | 20230713 | 105600 | 5725818000 | 28300 | 28250 | 28300 | 28250 | 978 |
| 460 | 20230713 | 105500 | 5698148550 | 28250 | 28250 | 28300 | 28250 | 298 |
| 461 | 20230713 | 105400 | 5689726950 | 28250 | 28300 | 28350 | 28250 | 1870 |
| 462 | 20230713 | 105300 | 5636804550 | 28300 | 28300 | 28350 | 28300 | 223 |
| 463 | 20230713 | 105200 | 5630489000 | 28350 | 28350 | 28400 | 28300 | 1512 |
| 464 | 20230713 | 105100 | 5587623750 | 28350 | 28350 | 28400 | 28350 | 259 |
| 465 | 20230713 | 105000 | 5580277500 | 28400 | 28350 | 28400 | 28350 | 692 |
| 466 | 20230713 | 104900 | 5560642500 | 28350 | 28350 | 28400 | 28350 | 247 |
| 467 | 20230713 | 104800 | 5553636150 | 28350 | 28400 | 28400 | 28350 | 758 |
| 468 | 20230713 | 104700 | 5532142000 | 28350 | 28350 | 28400 | 28350 | 303 |
| 469 | 20230713 | 104600 | 5523548950 | 28400 | 28350 | 28400 | 28350 | 278 |
| 470 | 20230713 | 104500 | 5515660300 | 28400 | 28350 | 28400 | 28300 | 931 |
| 471 | 20230713 | 104400 | 5489272200 | 28350 | 28250 | 28350 | 28250 | 542 |
| 472 | 20230713 | 104300 | 5473928500 | 28300 | 28300 | 28300 | 28250 | 244 |
| 473 | 20230713 | 104200 | 5467029650 | 28250 | 28300 | 28350 | 28250 | 545 |
| 474 | 20230713 | 104100 | 5451616250 | 28300 | 28250 | 28350 | 28250 | 342 |
| 475 | 20230713 | 104000 | 5441942900 | 28300 | 28250 | 28300 | 28250 | 568 |
| 476 | 20230713 | 103900 | 5425877600 | 28300 | 28300 | 28300 | 28250 | 837 |
| 477 | 20230713 | 103800 | 5402220000 | 28250 | 28250 | 28300 | 28250 | 580 |
| 478 | 20230713 | 103700 | 5385827700 | 28250 | 28300 | 28300 | 28250 | 520 |
| 479 | 20230713 | 103600 | 5371118300 | 28250 | 28300 | 28300 | 28250 | 780 |
| 480 | 20230713 | 103500 | 5349079100 | 28250 | 28300 | 28350 | 28250 | 423 |
| 481 | 20230713 | 103400 | 5337105150 | 28300 | 28300 | 28300 | 28250 | 459 |
| 482 | 20230713 | 103300 | 5324121600 | 28300 | 28300 | 28300 | 28250 | 746 |
| 483 | 20230713 | 103200 | 5303019400 | 28250 | 28200 | 28300 | 28200 | 1099 |
| 484 | 20230713 | 103100 | 5271998300 | 28250 | 28250 | 28350 | 28200 | 2315 |
| 485 | 20230713 | 103000 | 5206635450 | 28300 | 28400 | 28400 | 28250 | 4958 |
| 486 | 20230713 | 102900 | 5066110750 | 28450 | 28400 | 28450 | 28400 | 134 |
| 487 | 20230713 | 102800 | 5062302950 | 28400 | 28350 | 28450 | 28350 | 591 |
| 488 | 20230713 | 102700 | 5045522250 | 28350 | 28400 | 28400 | 28350 | 357 |
| 489 | 20230713 | 102600 | 5035391600 | 28350 | 28350 | 28400 | 28350 | 936 |
| 490 | 20230713 | 102500 | 5008853100 | 28400 | 28350 | 28400 | 28350 | 935 |
| 491 | 20230713 | 102400 | 4982334700 | 28350 | 28350 | 28400 | 28350 | 500 |
| 492 | 20230713 | 102300 | 4968151000 | 28350 | 28350 | 28400 | 28350 | 205 |
| 493 | 20230713 | 102200 | 4962338750 | 28400 | 28350 | 28400 | 28350 | 401 |
| 494 | 20230713 | 102100 | 4950961300 | 28400 | 28350 | 28400 | 28350 | 574 |
| 495 | 20230713 | 102000 | 4934678100 | 28400 | 28350 | 28400 | 28300 | 711 |
| 496 | 20230713 | 101900 | 4914541500 | 28350 | 28350 | 28400 | 28300 | 1408 |
| 497 | 20230713 | 101800 | 4874632650 | 28400 | 28350 | 28400 | 28350 | 386 |
| 498 | 20230713 | 101700 | 4863688750 | 28350 | 28400 | 28400 | 28300 | 697 |
| 499 | 20230713 | 101600 | 4843935150 | 28350 | 28400 | 28400 | 28350 | 474 |
| 500 | 20230713 | 101500 | 4830490200 | 28400 | 28300 | 28400 | 28300 | 1512 |
| 501 | 20230713 | 101400 | 4787683950 | 28300 | 28450 | 28450 | 28300 | 4323 |
| 502 | 20230713 | 101300 | 4665014250 | 28450 | 28500 | 28550 | 28450 | 3638 |
| 503 | 20230713 | 101200 | 4561493800 | 28450 | 28500 | 28550 | 28450 | 1180 |
| 504 | 20230713 | 101100 | 4527881550 | 28500 | 28550 | 28600 | 28500 | 564 |
| 505 | 20230713 | 101000 | 4511781550 | 28550 | 28550 | 28600 | 28550 | 544 |
| 506 | 20230713 | 100900 | 4496246500 | 28550 | 28550 | 28600 | 28550 | 376 |
| 507 | 20230713 | 100800 | 4485511000 | 28550 | 28550 | 28550 | 28550 | 21 |
| 508 | 20230713 | 100700 | 4484911450 | 28550 | 28500 | 28550 | 28500 | 86 |
| 509 | 20230713 | 100600 | 4482459450 | 28500 | 28550 | 28550 | 28500 | 231 |
| 510 | 20230713 | 100500 | 4475873550 | 28550 | 28500 | 28550 | 28500 | 1256 |
| 511 | 20230713 | 100400 | 4440066700 | 28500 | 28450 | 28550 | 28450 | 385 |
| 512 | 20230713 | 100300 | 4429095350 | 28450 | 28500 | 28600 | 28450 | 3254 |
| 513 | 20230713 | 100200 | 4336415950 | 28500 | 28500 | 28550 | 28500 | 293 |
| 514 | 20230713 | 100100 | 4328057800 | 28500 | 28500 | 28550 | 28500 | 1200 |
| 515 | 20230713 | 100000 | 4293857750 | 28500 | 28500 | 28500 | 28500 | 1306 |
| 516 | 20230713 | 095900 | 4256636750 | 28500 | 28500 | 28500 | 28500 | 2393 |
| 517 | 20230713 | 095800 | 4188436250 | 28500 | 28550 | 28600 | 28500 | 1869 |
| 518 | 20230713 | 095700 | 4135101150 | 28550 | 28600 | 28650 | 28550 | 2288 |
| 519 | 20230713 | 095600 | 4069672400 | 28600 | 28700 | 28700 | 28600 | 2307 |
| 520 | 20230713 | 095500 | 4003576050 | 28700 | 28750 | 28750 | 28650 | 683 |
| 521 | 20230713 | 095400 | 3983957400 | 28750 | 28850 | 28850 | 28750 | 1480 |
| 522 | 20230713 | 095300 | 3941364350 | 28850 | 28850 | 28850 | 28800 | 240 |
| 523 | 20230713 | 095200 | 3934440600 | 28850 | 28850 | 28900 | 28850 | 790 |
| 524 | 20230713 | 095100 | 3911648400 | 28850 | 28850 | 28850 | 28800 | 452 |
| 525 | 20230713 | 095000 | 3898610050 | 28850 | 28850 | 28850 | 28850 | 458 |
| 526 | 20230713 | 094900 | 3885396750 | 28850 | 28950 | 28950 | 28850 | 899 |
| 527 | 20230713 | 094800 | 3859413900 | 28950 | 28850 | 28950 | 28850 | 991 |
| 528 | 20230713 | 094700 | 3830782000 | 28900 | 28800 | 28900 | 28800 | 275 |
| 529 | 20230713 | 094600 | 3822856350 | 28850 | 28800 | 28900 | 28800 | 1326 |
| 530 | 20230713 | 094500 | 3784645850 | 28800 | 28750 | 28800 | 28750 | 412 |
| 531 | 20230713 | 094400 | 3772800100 | 28650 | 28700 | 28750 | 28650 | 419 |
| 532 | 20230713 | 094300 | 3760784750 | 28700 | 28650 | 28700 | 28650 | 230 |
| 533 | 20230713 | 094200 | 3754187100 | 28650 | 28700 | 28700 | 28650 | 397 |
| 534 | 20230713 | 094100 | 3742810350 | 28700 | 28750 | 28750 | 28700 | 267 |
| 535 | 20230713 | 094000 | 3735143150 | 28700 | 28750 | 28750 | 28700 | 428 |
| 536 | 20230713 | 093900 | 3722859350 | 28750 | 28800 | 28800 | 28700 | 1842 |
| 537 | 20230713 | 093800 | 3669923600 | 28800 | 28750 | 28850 | 28750 | 730 |
| 538 | 20230713 | 093700 | 3648922750 | 28700 | 28700 | 28750 | 28700 | 171 |
| 539 | 20230713 | 093600 | 3644010050 | 28700 | 28750 | 28750 | 28700 | 110 |
| 540 | 20230713 | 093500 | 3640848700 | 28700 | 28700 | 28700 | 28700 | 783 |
| 541 | 20230713 | 093400 | 3618376600 | 28750 | 28700 | 28750 | 28700 | 205 |
| 542 | 20230713 | 093300 | 3612489600 | 28700 | 28600 | 28700 | 28500 | 1874 |
| 543 | 20230713 | 093200 | 3558942400 | 28550 | 28600 | 28600 | 28500 | 1227 |
| 544 | 20230713 | 093100 | 3523880750 | 28550 | 28600 | 28600 | 28550 | 828 |
| 545 | 20230713 | 093000 | 3500235600 | 28600 | 28500 | 28650 | 28500 | 374 |
| 546 | 20230713 | 092900 | 3489541050 | 28550 | 28450 | 28650 | 28450 | 2500 |
| 547 | 20230713 | 092800 | 3418225250 | 28450 | 28700 | 28700 | 28400 | 8488 |
| 548 | 20230713 | 092700 | 3176311050 | 28650 | 28750 | 28750 | 28600 | 6840 |
| 549 | 20230713 | 092600 | 2980038500 | 28750 | 28800 | 28850 | 28750 | 2240 |
| 550 | 20230713 | 092500 | 2915596400 | 28800 | 28800 | 28850 | 28750 | 2296 |
| 551 | 20230713 | 092400 | 2849546450 | 28850 | 28800 | 28850 | 28750 | 358 |
| 552 | 20230713 | 092300 | 2839236950 | 28800 | 28750 | 28800 | 28700 | 1621 |
| 553 | 20230713 | 092200 | 2792696050 | 28700 | 28700 | 28750 | 28700 | 786 |
| 554 | 20230713 | 092100 | 2770121750 | 28700 | 28750 | 28750 | 28650 | 642 |
| 555 | 20230713 | 092000 | 2751692100 | 28750 | 28650 | 28750 | 28650 | 2803 |
| 556 | 20230713 | 091900 | 2671242100 | 28650 | 28600 | 28750 | 28600 | 2651 |
| 557 | 20230713 | 091800 | 2595259850 | 28600 | 28650 | 28700 | 28550 | 4631 |
| 558 | 20230713 | 091700 | 2462850600 | 28650 | 28750 | 28750 | 28650 | 5479 |
| 559 | 20230713 | 091600 | 2305668050 | 28700 | 28850 | 28850 | 28700 | 7646 |
| 560 | 20230713 | 091500 | 2085809150 | 28900 | 28850 | 28950 | 28850 | 1706 |
| 561 | 20230713 | 091400 | 2036509250 | 28850 | 28900 | 29000 | 28850 | 579 |
| 562 | 20230713 | 091300 | 2019793700 | 28900 | 28900 | 29000 | 28850 | 1270 |
| 563 | 20230713 | 091200 | 1983058250 | 28950 | 29000 | 29000 | 28850 | 132 |
| 564 | 20230713 | 091100 | 1979244500 | 28950 | 28850 | 28950 | 28800 | 2012 |
| 565 | 20230713 | 091000 | 1921141550 | 28850 | 28800 | 28950 | 28800 | 1199 |
| 566 | 20230713 | 090900 | 1886510350 | 28800 | 28900 | 29000 | 28750 | 5205 |
| 567 | 20230713 | 090800 | 1736487900 | 29000 | 28850 | 29050 | 28850 | 1026 |
| 568 | 20230713 | 090700 | 1706788900 | 29100 | 28900 | 29100 | 28850 | 2405 |
| 569 | 20230713 | 090600 | 1637171600 | 28900 | 28900 | 29000 | 28800 | 1377 |
| 570 | 20230713 | 090500 | 1597346200 | 28900 | 28900 | 28950 | 28700 | 14194 |
| 571 | 20230713 | 090400 | 1188421900 | 28900 | 29050 | 29100 | 28900 | 7914 |
| 572 | 20230713 | 090300 | 959029850 | 29050 | 29050 | 29150 | 29000 | 3206 |
| 573 | 20230713 | 090200 | 865835750 | 29100 | 29050 | 29100 | 29000 | 3653 |
| 574 | 20230713 | 090100 | 759652450 | 29050 | 29200 | 29200 | 29050 | 8121 |
| 575 | 20230713 | 090000 | 523521900 | 29200 | 29450 | 29550 | 29200 | 17799 |