31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 3 | 20230714 | 183600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230714 | 183500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230714 | 183400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230714 | 183300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230714 | 183200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230714 | 183100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230714 | 183000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230714 | 182900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230714 | 182800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230714 | 182700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230714 | 182600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230714 | 182500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230714 | 182400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230714 | 182300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230714 | 182200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230714 | 182100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230714 | 182000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230714 | 181900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230714 | 181800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230714 | 181700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230714 | 181600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230714 | 181500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230714 | 181400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230714 | 181300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230714 | 181200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230714 | 181100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230714 | 181000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230714 | 180900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230714 | 180800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230714 | 180700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 33 | 20230714 | 180600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230714 | 180500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230714 | 180400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230714 | 180300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230714 | 180200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230714 | 180100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230714 | 180000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230714 | 175900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230714 | 175800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230714 | 175700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230714 | 175600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230714 | 175500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230714 | 175400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230714 | 175300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230714 | 175200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230714 | 175100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230714 | 175000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230714 | 174900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230714 | 174800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230714 | 174700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230714 | 174600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230714 | 174500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230714 | 174400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230714 | 174300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230714 | 174200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230714 | 174100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230714 | 174000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230714 | 173900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230714 | 173800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230714 | 173700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 63 | 20230714 | 173600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230714 | 173500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230714 | 173400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230714 | 173300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230714 | 173200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230714 | 173100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230714 | 173000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230714 | 172900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230714 | 172800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230714 | 172700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230714 | 172600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230714 | 172500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230714 | 172400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230714 | 172300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230714 | 172200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230714 | 172100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230714 | 172000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230714 | 171900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230714 | 171800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230714 | 171700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230714 | 171600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230714 | 171500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230714 | 171400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230714 | 171300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230714 | 171200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230714 | 171100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230714 | 171000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230714 | 170900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230714 | 170800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230714 | 170700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 93 | 20230714 | 170600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230714 | 170500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230714 | 170400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230714 | 170300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230714 | 170200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230714 | 170100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230714 | 170000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230714 | 165900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230714 | 165800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230714 | 165700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230714 | 165600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230714 | 165500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230714 | 165400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230714 | 165300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230714 | 165200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230714 | 165100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230714 | 165000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230714 | 164900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230714 | 164800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230714 | 164700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230714 | 164600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230714 | 164500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230714 | 164400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230714 | 164300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230714 | 164200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230714 | 164100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230714 | 164000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230714 | 163900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230714 | 163800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230714 | 163700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 123 | 20230714 | 163600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230714 | 163500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230714 | 163400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230714 | 163300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230714 | 163200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230714 | 163100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230714 | 163000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230714 | 162900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230714 | 162800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230714 | 162700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230714 | 162600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230714 | 162500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230714 | 162400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230714 | 162300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230714 | 162200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230714 | 162100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230714 | 162000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230714 | 161900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230714 | 161800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230714 | 161700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230714 | 161600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230714 | 161500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230714 | 161400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230714 | 161300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230714 | 161200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230714 | 161100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230714 | 161000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230714 | 160900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230714 | 160800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230714 | 160700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 153 | 20230714 | 160600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230714 | 160500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230714 | 160400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230714 | 160300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230714 | 160200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230714 | 160100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230714 | 160000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230714 | 155900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230714 | 155800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230714 | 155700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230714 | 155600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230714 | 155500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230714 | 155400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230714 | 155300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230714 | 155200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230714 | 155100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230714 | 155000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230714 | 154900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230714 | 154800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230714 | 154700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230714 | 154600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230714 | 154500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230714 | 154400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230714 | 154300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230714 | 154200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230714 | 154100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230714 | 154000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230714 | 153900 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230714 | 153800 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230714 | 153700 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 183 | 20230714 | 153600 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230714 | 153500 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230714 | 153400 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230714 | 153300 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230714 | 153200 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230714 | 153100 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230714 | 153000 | 8049086850 | 27900 | 27900 | 27900 | 27900 | 11168 |
| 190 | 20230714 | 152900 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230714 | 152800 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230714 | 152700 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230714 | 152600 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230714 | 152500 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230714 | 152400 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230714 | 152300 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230714 | 152200 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230714 | 152100 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230714 | 152000 | 7737499650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230714 | 151900 | 7737499650 | 27750 | 27800 | 27850 | 27750 | 391 |
| 201 | 20230714 | 151800 | 7726641650 | 27850 | 27850 | 27850 | 27800 | 691 |
| 202 | 20230714 | 151700 | 7707410000 | 27800 | 27850 | 27850 | 27750 | 994 |
| 203 | 20230714 | 151600 | 7679783750 | 27850 | 27850 | 27850 | 27750 | 1184 |
| 204 | 20230714 | 151500 | 7646867950 | 27800 | 27800 | 27850 | 27800 | 1974 |
| 205 | 20230714 | 151400 | 7591964150 | 27800 | 27800 | 27900 | 27800 | 2108 |
| 206 | 20230714 | 151300 | 7533274350 | 27850 | 27800 | 27850 | 27750 | 1871 |
| 207 | 20230714 | 151200 | 7481260650 | 27850 | 27900 | 27900 | 27750 | 2256 |
| 208 | 20230714 | 151100 | 7418514650 | 27800 | 27900 | 27900 | 27800 | 1655 |
| 209 | 20230714 | 151000 | 7372395650 | 27900 | 27850 | 27900 | 27800 | 2551 |
| 210 | 20230714 | 150900 | 7301405400 | 27800 | 27850 | 27850 | 27800 | 1717 |
| 211 | 20230714 | 150800 | 7253648800 | 27800 | 27900 | 27900 | 27800 | 1645 |
| 212 | 20230714 | 150700 | 7207865400 | 27900 | 27900 | 27950 | 27850 | 2067 |
| 213 | 20230714 | 150600 | 7150213750 | 27950 | 27900 | 27950 | 27800 | 1717 |
| 214 | 20230714 | 150500 | 7102335150 | 27900 | 27850 | 27900 | 27800 | 1257 |
| 215 | 20230714 | 150400 | 7067285400 | 27850 | 27900 | 27900 | 27850 | 2028 |
| 216 | 20230714 | 150300 | 7010772400 | 27850 | 27900 | 27950 | 27800 | 742 |
| 217 | 20230714 | 150200 | 6990082600 | 27950 | 27900 | 27950 | 27850 | 2502 |
| 218 | 20230714 | 150100 | 6920347850 | 27900 | 27850 | 27900 | 27850 | 781 |
| 219 | 20230714 | 150000 | 6898573250 | 27900 | 27900 | 27950 | 27850 | 948 |
| 220 | 20230714 | 145900 | 6872137500 | 27900 | 27950 | 27950 | 27900 | 1595 |
| 221 | 20230714 | 145800 | 6827591300 | 27900 | 28000 | 28000 | 27900 | 1628 |
| 222 | 20230714 | 145700 | 6782124650 | 27900 | 27950 | 28000 | 27900 | 1058 |
| 223 | 20230714 | 145600 | 6752558400 | 28000 | 28000 | 28000 | 27900 | 535 |
| 224 | 20230714 | 145500 | 6737605400 | 28000 | 28050 | 28050 | 27900 | 629 |
| 225 | 20230714 | 145400 | 6720004700 | 27950 | 27950 | 28050 | 27950 | 678 |
| 226 | 20230714 | 145300 | 6701020750 | 27950 | 28000 | 28000 | 27950 | 808 |
| 227 | 20230714 | 145200 | 6678405550 | 27950 | 28000 | 28050 | 27950 | 725 |
| 228 | 20230714 | 145100 | 6658122800 | 28000 | 28000 | 28050 | 27950 | 670 |
| 229 | 20230714 | 145000 | 6639352300 | 27950 | 28050 | 28050 | 27950 | 737 |
| 230 | 20230714 | 144900 | 6618707600 | 28000 | 28000 | 28000 | 27950 | 703 |
| 231 | 20230714 | 144800 | 6599023750 | 27950 | 28000 | 28050 | 27900 | 1030 |
| 232 | 20230714 | 144700 | 6570192100 | 28000 | 27950 | 28050 | 27950 | 459 |
| 233 | 20230714 | 144600 | 6557339000 | 27950 | 28000 | 28000 | 27950 | 640 |
| 234 | 20230714 | 144500 | 6539425250 | 28000 | 28000 | 28000 | 27950 | 773 |
| 235 | 20230714 | 144400 | 6517781300 | 28000 | 28000 | 28050 | 27950 | 3660 |
| 236 | 20230714 | 144300 | 6415297900 | 27950 | 28000 | 28050 | 27950 | 666 |
| 237 | 20230714 | 144200 | 6396657000 | 28000 | 28050 | 28050 | 27900 | 611 |
| 238 | 20230714 | 144100 | 6379572600 | 27950 | 28000 | 28050 | 27950 | 1416 |
| 239 | 20230714 | 144000 | 6339956500 | 27950 | 28000 | 28000 | 27950 | 649 |
| 240 | 20230714 | 143900 | 6321784700 | 28000 | 28000 | 28000 | 27950 | 719 |
| 241 | 20230714 | 143800 | 6301652850 | 28000 | 28000 | 28000 | 27950 | 388 |
| 242 | 20230714 | 143700 | 6290789350 | 28000 | 28000 | 28000 | 27900 | 1801 |
| 243 | 20230714 | 143600 | 6240401200 | 28000 | 28000 | 28000 | 27950 | 465 |
| 244 | 20230714 | 143500 | 6227381350 | 28000 | 28000 | 28050 | 27950 | 1276 |
| 245 | 20230714 | 143400 | 6191635300 | 28000 | 28050 | 28050 | 28000 | 849 |
| 246 | 20230714 | 143300 | 6167822000 | 28050 | 28050 | 28050 | 28000 | 399 |
| 247 | 20230714 | 143200 | 6156630250 | 28050 | 28050 | 28050 | 28000 | 1121 |
| 248 | 20230714 | 143100 | 6125186950 | 28000 | 28000 | 28050 | 28000 | 488 |
| 249 | 20230714 | 143000 | 6111498800 | 28050 | 28000 | 28050 | 28000 | 309 |
| 250 | 20230714 | 142900 | 6102831450 | 28050 | 28050 | 28050 | 28000 | 782 |
| 251 | 20230714 | 142800 | 6080899950 | 28050 | 28000 | 28050 | 28000 | 313 |
| 252 | 20230714 | 142700 | 6072120450 | 28050 | 28000 | 28100 | 28000 | 1287 |
| 253 | 20230714 | 142600 | 6036019950 | 28000 | 28000 | 28050 | 28000 | 396 |
| 254 | 20230714 | 142500 | 6024914000 | 28050 | 28050 | 28050 | 28000 | 487 |
| 255 | 20230714 | 142400 | 6011253700 | 28000 | 28000 | 28050 | 28000 | 1284 |
| 256 | 20230714 | 142300 | 5975278800 | 28050 | 28050 | 28050 | 28000 | 602 |
| 257 | 20230714 | 142200 | 5958392950 | 28050 | 28050 | 28050 | 28000 | 408 |
| 258 | 20230714 | 142100 | 5946948700 | 28050 | 28050 | 28050 | 28000 | 557 |
| 259 | 20230714 | 142000 | 5931328450 | 28050 | 27950 | 28050 | 27950 | 418 |
| 260 | 20230714 | 141900 | 5919603850 | 28050 | 28000 | 28050 | 27950 | 420 |
| 261 | 20230714 | 141800 | 5907837400 | 28000 | 28050 | 28050 | 28000 | 1400 |
| 262 | 20230714 | 141700 | 5868622000 | 28050 | 28050 | 28100 | 28000 | 1134 |
| 263 | 20230714 | 141600 | 5836808800 | 28000 | 28050 | 28050 | 28000 | 429 |
| 264 | 20230714 | 141500 | 5824776050 | 28050 | 28000 | 28050 | 28000 | 1366 |
| 265 | 20230714 | 141400 | 5786511650 | 28000 | 28000 | 28000 | 28000 | 897 |
| 266 | 20230714 | 141300 | 5761395650 | 28000 | 28000 | 28000 | 28000 | 503 |
| 267 | 20230714 | 141200 | 5747311650 | 28000 | 28000 | 28000 | 28000 | 449 |
| 268 | 20230714 | 141100 | 5734739650 | 28000 | 28000 | 28000 | 28000 | 461 |
| 269 | 20230714 | 141000 | 5721831650 | 28000 | 28000 | 28000 | 27950 | 611 |
| 270 | 20230714 | 140900 | 5704727400 | 28000 | 28000 | 28000 | 28000 | 418 |
| 271 | 20230714 | 140800 | 5693023400 | 28000 | 28000 | 28000 | 28000 | 644 |
| 272 | 20230714 | 140700 | 5674991400 | 28000 | 27950 | 28000 | 27950 | 305 |
| 273 | 20230714 | 140600 | 5666453500 | 28000 | 28000 | 28000 | 27950 | 493 |
| 274 | 20230714 | 140500 | 5652660950 | 28000 | 27950 | 28000 | 27950 | 346 |
| 275 | 20230714 | 140400 | 5642974950 | 28000 | 28000 | 28000 | 27950 | 483 |
| 276 | 20230714 | 140300 | 5629459350 | 28000 | 28000 | 28000 | 27950 | 643 |
| 277 | 20230714 | 140200 | 5611470350 | 28000 | 28000 | 28000 | 28000 | 197 |
| 278 | 20230714 | 140100 | 5605954350 | 28000 | 28000 | 28000 | 28000 | 231 |
| 279 | 20230714 | 140000 | 5599486350 | 28000 | 28050 | 28050 | 27950 | 2192 |
| 280 | 20230714 | 135900 | 5538127750 | 28050 | 28000 | 28050 | 28000 | 379 |
| 281 | 20230714 | 135800 | 5527496850 | 28000 | 28000 | 28050 | 28000 | 3088 |
| 282 | 20230714 | 135700 | 5440965800 | 28000 | 28000 | 28000 | 28000 | 282 |
| 283 | 20230714 | 135600 | 5433069800 | 28000 | 28000 | 28000 | 28000 | 300 |
| 284 | 20230714 | 135500 | 5424669800 | 28000 | 28000 | 28000 | 28000 | 270 |
| 285 | 20230714 | 135400 | 5417109800 | 28000 | 28000 | 28000 | 28000 | 312 |
| 286 | 20230714 | 135300 | 5408373800 | 27950 | 27950 | 27950 | 27900 | 1676 |
| 287 | 20230714 | 135200 | 5361530750 | 27950 | 27900 | 27950 | 27900 | 395 |
| 288 | 20230714 | 135100 | 5350501600 | 27950 | 27900 | 27950 | 27900 | 274 |
| 289 | 20230714 | 135000 | 5342854400 | 27900 | 27950 | 27950 | 27900 | 819 |
| 290 | 20230714 | 134900 | 5319997700 | 27950 | 27950 | 27950 | 27950 | 106 |
| 291 | 20230714 | 134800 | 5317035000 | 27950 | 27950 | 27950 | 27900 | 100 |
| 292 | 20230714 | 134700 | 5314240100 | 27950 | 27950 | 27950 | 27900 | 59 |
| 293 | 20230714 | 134600 | 5312591100 | 27900 | 27900 | 27950 | 27900 | 161 |
| 294 | 20230714 | 134500 | 5308097150 | 27900 | 27900 | 27950 | 27900 | 233 |
| 295 | 20230714 | 134400 | 5301596400 | 27900 | 27900 | 27900 | 27850 | 316 |
| 296 | 20230714 | 134300 | 5292780500 | 27900 | 27950 | 27950 | 27850 | 589 |
| 297 | 20230714 | 134200 | 5276341650 | 27950 | 27950 | 27950 | 27900 | 57 |
| 298 | 20230714 | 134100 | 5274748600 | 27950 | 27950 | 27950 | 27900 | 89 |
| 299 | 20230714 | 134000 | 5272261650 | 27950 | 27900 | 27950 | 27900 | 342 |
| 300 | 20230714 | 133900 | 5262716550 | 27900 | 27900 | 27900 | 27850 | 435 |
| 301 | 20230714 | 133800 | 5250580100 | 27900 | 27900 | 27900 | 27900 | 42 |
| 302 | 20230714 | 133700 | 5249408300 | 27900 | 27900 | 27900 | 27850 | 8 |
| 303 | 20230714 | 133600 | 5249185350 | 27850 | 27850 | 27900 | 27850 | 118 |
| 304 | 20230714 | 133500 | 5245894200 | 27850 | 27900 | 27950 | 27850 | 194 |
| 305 | 20230714 | 133400 | 5240479450 | 27900 | 27900 | 27900 | 27900 | 236 |
| 306 | 20230714 | 133300 | 5233895050 | 27900 | 27900 | 27900 | 27900 | 155 |
| 307 | 20230714 | 133200 | 5229570550 | 27900 | 27900 | 27900 | 27900 | 37 |
| 308 | 20230714 | 133100 | 5228538250 | 27900 | 27950 | 27950 | 27850 | 188 |
| 309 | 20230714 | 133000 | 5223298000 | 27900 | 27900 | 27950 | 27850 | 855 |
| 310 | 20230714 | 132900 | 5199433000 | 27850 | 27900 | 27900 | 27850 | 231 |
| 311 | 20230714 | 132800 | 5192992100 | 27950 | 27950 | 27950 | 27850 | 61 |
| 312 | 20230714 | 132700 | 5191290650 | 27950 | 27900 | 27950 | 27850 | 114 |
| 313 | 20230714 | 132600 | 5188108700 | 27900 | 27900 | 27950 | 27850 | 601 |
| 314 | 20230714 | 132500 | 5171339900 | 27950 | 27900 | 27950 | 27900 | 52 |
| 315 | 20230714 | 132400 | 5169887700 | 27950 | 27950 | 27950 | 27950 | 26 |
| 316 | 20230714 | 132300 | 5169161000 | 27950 | 27950 | 27950 | 27900 | 252 |
| 317 | 20230714 | 132200 | 5162117750 | 27950 | 27950 | 27950 | 27950 | 80 |
| 318 | 20230714 | 132100 | 5159881750 | 27900 | 27900 | 27900 | 27900 | 195 |
| 319 | 20230714 | 132000 | 5154441250 | 27900 | 27950 | 27950 | 27900 | 1222 |
| 320 | 20230714 | 131900 | 5120345900 | 27900 | 27950 | 27950 | 27900 | 193 |
| 321 | 20230714 | 131800 | 5114957100 | 27950 | 27900 | 27950 | 27900 | 169 |
| 322 | 20230714 | 131700 | 5110238150 | 27950 | 27900 | 27950 | 27900 | 47 |
| 323 | 20230714 | 131600 | 5108925200 | 27950 | 27950 | 27950 | 27950 | 213 |
| 324 | 20230714 | 131500 | 5102971850 | 27950 | 27950 | 27950 | 27900 | 40 |
| 325 | 20230714 | 131400 | 5101854350 | 27950 | 27950 | 27950 | 27950 | 165 |
| 326 | 20230714 | 131300 | 5097242600 | 27950 | 27950 | 27950 | 27950 | 97 |
| 327 | 20230714 | 131200 | 5094531450 | 27950 | 27950 | 27950 | 27950 | 6 |
| 328 | 20230714 | 131100 | 5094363750 | 27950 | 27900 | 27950 | 27900 | 63 |
| 329 | 20230714 | 131000 | 5092603100 | 27950 | 27900 | 27950 | 27900 | 576 |
| 330 | 20230714 | 130900 | 5076504800 | 27900 | 27900 | 27950 | 27900 | 259 |
| 331 | 20230714 | 130800 | 5069274100 | 27900 | 27900 | 28000 | 27900 | 1512 |
| 332 | 20230714 | 130700 | 5027019750 | 27900 | 27900 | 27900 | 27900 | 105 |
| 333 | 20230714 | 130600 | 5024090250 | 27950 | 27900 | 27950 | 27900 | 262 |
| 334 | 20230714 | 130500 | 5016775950 | 27900 | 27900 | 27900 | 27900 | 59 |
| 335 | 20230714 | 130400 | 5015129850 | 27900 | 27900 | 27900 | 27900 | 8 |
| 336 | 20230714 | 130300 | 5014906650 | 27900 | 27900 | 27900 | 27850 | 52 |
| 337 | 20230714 | 130200 | 5013455900 | 27900 | 27900 | 27900 | 27900 | 49 |
| 338 | 20230714 | 130100 | 5012088800 | 27900 | 27950 | 27950 | 27900 | 145 |
| 339 | 20230714 | 130000 | 5008042050 | 27950 | 27900 | 27950 | 27900 | 268 |
| 340 | 20230714 | 125900 | 5000561000 | 27900 | 27850 | 27950 | 27850 | 392 |
| 341 | 20230714 | 125800 | 4989625550 | 27900 | 27900 | 27900 | 27850 | 79 |
| 342 | 20230714 | 125700 | 4987422800 | 27900 | 27850 | 27900 | 27850 | 186 |
| 343 | 20230714 | 125600 | 4982240100 | 27850 | 27850 | 27850 | 27850 | 164 |
| 344 | 20230714 | 125500 | 4977672700 | 27850 | 27900 | 27900 | 27850 | 337 |
| 345 | 20230714 | 125400 | 4968271100 | 27950 | 27900 | 27950 | 27900 | 95 |
| 346 | 20230714 | 125300 | 4965618000 | 27900 | 27900 | 27950 | 27900 | 110 |
| 347 | 20230714 | 125200 | 4962545800 | 27900 | 27900 | 27900 | 27900 | 78 |
| 348 | 20230714 | 125100 | 4960369600 | 27900 | 27950 | 28000 | 27900 | 725 |
| 349 | 20230714 | 125000 | 4940115150 | 28000 | 28000 | 28000 | 28000 | 174 |
| 350 | 20230714 | 124900 | 4935243150 | 28000 | 27950 | 28000 | 27950 | 813 |
| 351 | 20230714 | 124800 | 4912512400 | 27900 | 27900 | 27950 | 27900 | 136 |
| 352 | 20230714 | 124700 | 4908716750 | 27900 | 27900 | 27900 | 27850 | 573 |
| 353 | 20230714 | 124600 | 4892730150 | 27850 | 27900 | 27900 | 27850 | 106 |
| 354 | 20230714 | 124500 | 4889774850 | 27900 | 27950 | 27950 | 27900 | 413 |
| 355 | 20230714 | 124400 | 4878248300 | 27900 | 27900 | 27950 | 27900 | 526 |
| 356 | 20230714 | 124300 | 4863571200 | 27900 | 27900 | 27900 | 27900 | 268 |
| 357 | 20230714 | 124200 | 4856094000 | 27900 | 27900 | 27900 | 27900 | 115 |
| 358 | 20230714 | 124100 | 4852885500 | 27900 | 27950 | 27950 | 27900 | 159 |
| 359 | 20230714 | 124000 | 4848443500 | 27900 | 27850 | 27900 | 27850 | 480 |
| 360 | 20230714 | 123900 | 4835069850 | 27850 | 27850 | 27850 | 27850 | 57 |
| 361 | 20230714 | 123800 | 4833482400 | 27850 | 27850 | 27850 | 27800 | 198 |
| 362 | 20230714 | 123700 | 4827968150 | 27850 | 27850 | 27850 | 27700 | 32 |
| 363 | 20230714 | 123600 | 4827077600 | 27850 | 27800 | 27850 | 27650 | 836 |
| 364 | 20230714 | 123500 | 4803905000 | 27850 | 27850 | 27850 | 27800 | 1391 |
| 365 | 20230714 | 123400 | 4765196600 | 27850 | 27950 | 27950 | 27850 | 1057 |
| 366 | 20230714 | 123300 | 4735707700 | 27950 | 27950 | 27950 | 27900 | 527 |
| 367 | 20230714 | 123200 | 4720978300 | 28000 | 27950 | 28000 | 27950 | 103 |
| 368 | 20230714 | 123100 | 4718094550 | 28000 | 27950 | 28000 | 27950 | 167 |
| 369 | 20230714 | 123000 | 4713420650 | 28000 | 28050 | 28050 | 28000 | 850 |
| 370 | 20230714 | 122900 | 4689602950 | 28050 | 28050 | 28050 | 28000 | 119 |
| 371 | 20230714 | 122800 | 4686265750 | 27950 | 28000 | 28050 | 27950 | 419 |
| 372 | 20230714 | 122700 | 4674518250 | 28050 | 28000 | 28050 | 28000 | 695 |
| 373 | 20230714 | 122600 | 4655047650 | 28000 | 28050 | 28100 | 28000 | 938 |
| 374 | 20230714 | 122500 | 4628741800 | 28000 | 28050 | 28050 | 28000 | 1404 |
| 375 | 20230714 | 122400 | 4589408600 | 28050 | 27950 | 28050 | 27950 | 2855 |
| 376 | 20230714 | 122300 | 4509441650 | 28000 | 27950 | 28000 | 27950 | 1650 |
| 377 | 20230714 | 122200 | 4463248200 | 27950 | 28000 | 28000 | 27950 | 648 |
| 378 | 20230714 | 122100 | 4445114750 | 27950 | 27950 | 27950 | 27950 | 430 |
| 379 | 20230714 | 122000 | 4433096250 | 27950 | 27950 | 28000 | 27900 | 1531 |
| 380 | 20230714 | 121900 | 4390337100 | 27850 | 27850 | 27950 | 27850 | 617 |
| 381 | 20230714 | 121800 | 4373101950 | 27950 | 27900 | 27950 | 27900 | 696 |
| 382 | 20230714 | 121700 | 4353648850 | 27950 | 27950 | 28000 | 27900 | 812 |
| 383 | 20230714 | 121600 | 4330953900 | 28000 | 28000 | 28000 | 27900 | 1114 |
| 384 | 20230714 | 121500 | 4299817800 | 28000 | 27950 | 28000 | 27900 | 3697 |
| 385 | 20230714 | 121400 | 4196445500 | 27950 | 27900 | 28000 | 27900 | 3615 |
| 386 | 20230714 | 121300 | 4095404100 | 27900 | 27950 | 27950 | 27900 | 2162 |
| 387 | 20230714 | 121200 | 4034980450 | 27900 | 27950 | 27950 | 27850 | 815 |
| 388 | 20230714 | 121100 | 4012208150 | 27950 | 27900 | 27950 | 27850 | 1918 |
| 389 | 20230714 | 121000 | 3958695900 | 27850 | 27900 | 27900 | 27850 | 688 |
| 390 | 20230714 | 120900 | 3939515100 | 27850 | 27800 | 27900 | 27800 | 4024 |
| 391 | 20230714 | 120800 | 3827418050 | 27800 | 27750 | 27850 | 27750 | 1477 |
| 392 | 20230714 | 120700 | 3786359850 | 27750 | 27800 | 27800 | 27650 | 896 |
| 393 | 20230714 | 120600 | 3761463450 | 27800 | 27800 | 27800 | 27800 | 492 |
| 394 | 20230714 | 120500 | 3747785850 | 27650 | 27750 | 27800 | 27650 | 1595 |
| 395 | 20230714 | 120400 | 3703496650 | 27750 | 27750 | 27750 | 27700 | 394 |
| 396 | 20230714 | 120300 | 3692565200 | 27700 | 27750 | 27750 | 27700 | 369 |
| 397 | 20230714 | 120200 | 3682325600 | 27750 | 27750 | 27750 | 27650 | 767 |
| 398 | 20230714 | 120100 | 3661049050 | 27700 | 27700 | 27800 | 27700 | 661 |
| 399 | 20230714 | 120000 | 3642700900 | 27700 | 27750 | 27750 | 27600 | 421 |
| 400 | 20230714 | 115900 | 3631019650 | 27750 | 27750 | 27750 | 27600 | 662 |
| 401 | 20230714 | 115800 | 3612652700 | 27750 | 27700 | 27750 | 27600 | 747 |
| 402 | 20230714 | 115700 | 3591944050 | 27700 | 27650 | 27700 | 27650 | 170 |
| 403 | 20230714 | 115600 | 3587238200 | 27700 | 27650 | 27700 | 27650 | 811 |
| 404 | 20230714 | 115500 | 3564779100 | 27650 | 27650 | 27700 | 27600 | 1041 |
| 405 | 20230714 | 115400 | 3535967000 | 27700 | 27700 | 27700 | 27700 | 761 |
| 406 | 20230714 | 115300 | 3514887300 | 27700 | 27650 | 27700 | 27650 | 509 |
| 407 | 20230714 | 115200 | 3500804250 | 27650 | 27650 | 27650 | 27650 | 605 |
| 408 | 20230714 | 115100 | 3484076000 | 27650 | 27650 | 27650 | 27650 | 693 |
| 409 | 20230714 | 115000 | 3464914550 | 27600 | 27600 | 27650 | 27600 | 608 |
| 410 | 20230714 | 114900 | 3448130750 | 27600 | 27600 | 27600 | 27600 | 61 |
| 411 | 20230714 | 114800 | 3446447150 | 27600 | 27600 | 27600 | 27600 | 83 |
| 412 | 20230714 | 114700 | 3444156350 | 27550 | 27550 | 27650 | 27550 | 156 |
| 413 | 20230714 | 114600 | 3439849050 | 27650 | 27650 | 27650 | 27650 | 47 |
| 414 | 20230714 | 114500 | 3438549500 | 27650 | 27650 | 27650 | 27650 | 90 |
| 415 | 20230714 | 114400 | 3436061000 | 27650 | 27600 | 27650 | 27600 | 150 |
| 416 | 20230714 | 114300 | 3431920650 | 27600 | 27600 | 27600 | 27550 | 1905 |
| 417 | 20230714 | 114200 | 3379390000 | 27600 | 27600 | 27600 | 27600 | 75 |
| 418 | 20230714 | 114100 | 3377320000 | 27600 | 27600 | 27600 | 27550 | 127 |
| 419 | 20230714 | 114000 | 3373817600 | 27600 | 27550 | 27600 | 27550 | 95 |
| 420 | 20230714 | 113900 | 3371196900 | 27600 | 27550 | 27600 | 27550 | 127 |
| 421 | 20230714 | 113800 | 3367696000 | 27550 | 27600 | 27600 | 27550 | 217 |
| 422 | 20230714 | 113700 | 3361708050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 423 | 20230714 | 113600 | 3361708050 | 27600 | 27600 | 27650 | 27550 | 1819 |
| 424 | 20230714 | 113500 | 3311493350 | 27650 | 27650 | 27650 | 27650 | 67 |
| 425 | 20230714 | 113400 | 3309640800 | 27600 | 27650 | 27650 | 27600 | 92 |
| 426 | 20230714 | 113300 | 3307099050 | 27650 | 27650 | 27650 | 27650 | 69 |
| 427 | 20230714 | 113200 | 3305191200 | 27650 | 27650 | 27650 | 27650 | 102 |
| 428 | 20230714 | 113100 | 3302370900 | 27650 | 27650 | 27650 | 27650 | 39 |
| 429 | 20230714 | 113000 | 3301292550 | 27650 | 27650 | 27650 | 27600 | 231 |
| 430 | 20230714 | 112900 | 3294915400 | 27650 | 27650 | 27650 | 27650 | 184 |
| 431 | 20230714 | 112800 | 3289827800 | 27600 | 27600 | 27650 | 27600 | 161 |
| 432 | 20230714 | 112700 | 3285378950 | 27650 | 27650 | 27650 | 27600 | 112 |
| 433 | 20230714 | 112600 | 3282283450 | 27650 | 27650 | 27700 | 27650 | 455 |
| 434 | 20230714 | 112500 | 3269701400 | 27650 | 27650 | 27750 | 27600 | 1083 |
| 435 | 20230714 | 112400 | 3239694300 | 27750 | 27750 | 27750 | 27650 | 122 |
| 436 | 20230714 | 112300 | 3236313800 | 27650 | 27750 | 27750 | 27600 | 124 |
| 437 | 20230714 | 112200 | 3232883350 | 27600 | 27750 | 27750 | 27600 | 40 |
| 438 | 20230714 | 112100 | 3231775600 | 27650 | 27750 | 27750 | 27650 | 2563 |
| 439 | 20230714 | 112000 | 3160757500 | 27750 | 27750 | 27750 | 27750 | 28 |
| 440 | 20230714 | 111900 | 3159980500 | 27750 | 27750 | 27750 | 27750 | 31 |
| 441 | 20230714 | 111800 | 3159120250 | 27750 | 27800 | 27800 | 27750 | 341 |
| 442 | 20230714 | 111700 | 3149655500 | 27800 | 27750 | 27800 | 27750 | 217 |
| 443 | 20230714 | 111600 | 3143632550 | 27750 | 27750 | 27800 | 27750 | 115 |
| 444 | 20230714 | 111500 | 3140439950 | 27800 | 27800 | 27800 | 27800 | 25 |
| 445 | 20230714 | 111400 | 3139744950 | 27800 | 27800 | 27800 | 27750 | 500 |
| 446 | 20230714 | 111300 | 3125862450 | 27800 | 27750 | 27800 | 27750 | 1909 |
| 447 | 20230714 | 111200 | 3072826700 | 27750 | 27750 | 27750 | 27750 | 67 |
| 448 | 20230714 | 111100 | 3070967450 | 27750 | 27700 | 27750 | 27700 | 374 |
| 449 | 20230714 | 111000 | 3060604400 | 27700 | 27750 | 27750 | 27700 | 14 |
| 450 | 20230714 | 110900 | 3060216500 | 27750 | 27750 | 27750 | 27750 | 192 |
| 451 | 20230714 | 110800 | 3054888500 | 27750 | 27800 | 27800 | 27750 | 802 |
| 452 | 20230714 | 110700 | 3032630500 | 27750 | 27800 | 27800 | 27750 | 205 |
| 453 | 20230714 | 110600 | 3026932150 | 27800 | 27800 | 27800 | 27750 | 401 |
| 454 | 20230714 | 110500 | 3015784400 | 27800 | 27800 | 27800 | 27800 | 84 |
| 455 | 20230714 | 110400 | 3013449200 | 27750 | 27800 | 27800 | 27750 | 95 |
| 456 | 20230714 | 110300 | 3010808450 | 27750 | 27750 | 27800 | 27750 | 1239 |
| 457 | 20230714 | 110200 | 2976426150 | 27700 | 27700 | 27750 | 27700 | 125 |
| 458 | 20230714 | 110100 | 2972961600 | 27700 | 27700 | 27750 | 27700 | 501 |
| 459 | 20230714 | 110000 | 2959080600 | 27750 | 27750 | 27750 | 27700 | 132 |
| 460 | 20230714 | 105900 | 2955417750 | 27750 | 27750 | 27750 | 27750 | 770 |
| 461 | 20230714 | 105800 | 2934050250 | 27750 | 27700 | 27750 | 27700 | 278 |
| 462 | 20230714 | 105700 | 2926347000 | 27700 | 27650 | 27700 | 27650 | 326 |
| 463 | 20230714 | 105600 | 2917316850 | 27700 | 27650 | 27700 | 27650 | 298 |
| 464 | 20230714 | 105500 | 2909072200 | 27650 | 27650 | 27700 | 27650 | 122 |
| 465 | 20230714 | 105400 | 2905697800 | 27700 | 27600 | 27700 | 27600 | 1759 |
| 466 | 20230714 | 105300 | 2857028950 | 27650 | 27650 | 27650 | 27650 | 1 |
| 467 | 20230714 | 105200 | 2857001300 | 27600 | 27650 | 27650 | 27600 | 693 |
| 468 | 20230714 | 105100 | 2837869350 | 27650 | 27650 | 27650 | 27600 | 566 |
| 469 | 20230714 | 105000 | 2822233000 | 27650 | 27700 | 27700 | 27650 | 785 |
| 470 | 20230714 | 104900 | 2800526250 | 27700 | 27700 | 27700 | 27700 | 159 |
| 471 | 20230714 | 104800 | 2796121950 | 27700 | 27700 | 27750 | 27700 | 384 |
| 472 | 20230714 | 104700 | 2785482500 | 27750 | 27700 | 27750 | 27700 | 890 |
| 473 | 20230714 | 104600 | 2760818150 | 27700 | 27700 | 27700 | 27650 | 39 |
| 474 | 20230714 | 104500 | 2759738050 | 27700 | 27700 | 27700 | 27700 | 77 |
| 475 | 20230714 | 104400 | 2757605150 | 27700 | 27700 | 27700 | 27700 | 76 |
| 476 | 20230714 | 104300 | 2755499950 | 27700 | 27700 | 27700 | 27650 | 564 |
| 477 | 20230714 | 104200 | 2739893450 | 27650 | 27700 | 27700 | 27650 | 425 |
| 478 | 20230714 | 104100 | 2728123350 | 27700 | 27700 | 27700 | 27700 | 96 |
| 479 | 20230714 | 104000 | 2725464150 | 27700 | 27750 | 27750 | 27700 | 210 |
| 480 | 20230714 | 103900 | 2719643750 | 27750 | 27700 | 27750 | 27700 | 221 |
| 481 | 20230714 | 103800 | 2713514900 | 27700 | 27700 | 27750 | 27700 | 114 |
| 482 | 20230714 | 103700 | 2710355750 | 27750 | 27750 | 27750 | 27700 | 89 |
| 483 | 20230714 | 103600 | 2707886150 | 27700 | 27750 | 27750 | 27700 | 72 |
| 484 | 20230714 | 103500 | 2705890250 | 27700 | 27700 | 27750 | 27700 | 176 |
| 485 | 20230714 | 103400 | 2701010600 | 27700 | 27650 | 27850 | 27650 | 449 |
| 486 | 20230714 | 103300 | 2688566000 | 27700 | 27750 | 27850 | 27700 | 1624 |
| 487 | 20230714 | 103200 | 2643493600 | 27750 | 27750 | 27750 | 27750 | 926 |
| 488 | 20230714 | 103100 | 2617797100 | 27750 | 27750 | 27750 | 27700 | 147 |
| 489 | 20230714 | 103000 | 2613719100 | 27700 | 27700 | 27750 | 27700 | 49 |
| 490 | 20230714 | 102900 | 2612359800 | 27750 | 27750 | 27750 | 27700 | 72 |
| 491 | 20230714 | 102800 | 2610362750 | 27750 | 27700 | 27750 | 27700 | 260 |
| 492 | 20230714 | 102700 | 2603160600 | 27750 | 27700 | 27750 | 27650 | 254 |
| 493 | 20230714 | 102600 | 2596124200 | 27750 | 27700 | 27750 | 27650 | 1060 |
| 494 | 20230714 | 102500 | 2566759800 | 27700 | 27650 | 27700 | 27650 | 72 |
| 495 | 20230714 | 102400 | 2564766400 | 27650 | 27650 | 27650 | 27650 | 95 |
| 496 | 20230714 | 102300 | 2562139650 | 27700 | 27700 | 27700 | 27650 | 501 |
| 497 | 20230714 | 102200 | 2548282450 | 27650 | 27650 | 27750 | 27650 | 1154 |
| 498 | 20230714 | 102100 | 2516319150 | 27700 | 27700 | 27700 | 27650 | 121 |
| 499 | 20230714 | 102000 | 2512967950 | 27700 | 27650 | 27750 | 27600 | 3423 |
| 500 | 20230714 | 101900 | 2418157800 | 27700 | 27600 | 27700 | 27600 | 489 |
| 501 | 20230714 | 101800 | 2404658600 | 27600 | 27550 | 27600 | 27550 | 221 |
| 502 | 20230714 | 101700 | 2398560950 | 27600 | 27600 | 27600 | 27600 | 128 |
| 503 | 20230714 | 101600 | 2395028150 | 27600 | 27600 | 27600 | 27550 | 94 |
| 504 | 20230714 | 101500 | 2392433900 | 27600 | 27600 | 27600 | 27600 | 2 |
| 505 | 20230714 | 101400 | 2392378700 | 27600 | 27550 | 27600 | 27550 | 189 |
| 506 | 20230714 | 101300 | 2387164800 | 27600 | 27550 | 27600 | 27550 | 894 |
| 507 | 20230714 | 101200 | 2362525350 | 27500 | 27550 | 27550 | 27500 | 289 |
| 508 | 20230714 | 101100 | 2354573700 | 27500 | 27550 | 27550 | 27500 | 2791 |
| 509 | 20230714 | 101000 | 2277682950 | 27600 | 27600 | 27600 | 27550 | 307 |
| 510 | 20230714 | 100900 | 2269214400 | 27600 | 27550 | 27600 | 27550 | 62 |
| 511 | 20230714 | 100800 | 2267503700 | 27550 | 27600 | 27600 | 27550 | 744 |
| 512 | 20230714 | 100700 | 2247003200 | 27600 | 27600 | 27600 | 27550 | 148 |
| 513 | 20230714 | 100600 | 2242922250 | 27600 | 27600 | 27700 | 27600 | 3035 |
| 514 | 20230714 | 100500 | 2159151650 | 27650 | 27650 | 27650 | 27600 | 943 |
| 515 | 20230714 | 100400 | 2133093250 | 27600 | 27650 | 27650 | 27600 | 99 |
| 516 | 20230714 | 100300 | 2130355950 | 27650 | 27650 | 27650 | 27600 | 357 |
| 517 | 20230714 | 100200 | 2120484950 | 27650 | 27700 | 27700 | 27600 | 969 |
| 518 | 20230714 | 100100 | 2093724150 | 27650 | 27700 | 27700 | 27600 | 103 |
| 519 | 20230714 | 100000 | 2090874550 | 27700 | 27650 | 27700 | 27650 | 188 |
| 520 | 20230714 | 095900 | 2085669200 | 27650 | 27600 | 27700 | 27600 | 871 |
| 521 | 20230714 | 095800 | 2061606850 | 27600 | 27550 | 27650 | 27550 | 1321 |
| 522 | 20230714 | 095700 | 2025144350 | 27550 | 27600 | 27600 | 27550 | 201 |
| 523 | 20230714 | 095600 | 2019601600 | 27550 | 27600 | 27600 | 27550 | 117 |
| 524 | 20230714 | 095500 | 2016372450 | 27600 | 27550 | 27600 | 27550 | 65 |
| 525 | 20230714 | 095400 | 2014578850 | 27600 | 27600 | 27600 | 27600 | 31 |
| 526 | 20230714 | 095300 | 2013723250 | 27600 | 27550 | 27600 | 27550 | 626 |
| 527 | 20230714 | 095200 | 1996451800 | 27600 | 27600 | 27600 | 27600 | 63 |
| 528 | 20230714 | 095100 | 1994713000 | 27600 | 27600 | 27600 | 27550 | 40 |
| 529 | 20230714 | 095000 | 1993609500 | 27550 | 27600 | 27600 | 27550 | 115 |
| 530 | 20230714 | 094900 | 1990438700 | 27600 | 27500 | 27650 | 27500 | 1230 |
| 531 | 20230714 | 094800 | 1956574900 | 27450 | 27550 | 27600 | 27450 | 2972 |
| 532 | 20230714 | 094700 | 1874860200 | 27600 | 27600 | 27600 | 27550 | 444 |
| 533 | 20230714 | 094600 | 1862613850 | 27600 | 27600 | 27600 | 27550 | 796 |
| 534 | 20230714 | 094500 | 1840645950 | 27600 | 27550 | 27600 | 27550 | 464 |
| 535 | 20230714 | 094400 | 1827857700 | 27550 | 27500 | 27550 | 27500 | 2110 |
| 536 | 20230714 | 094300 | 1769786900 | 27500 | 27450 | 27500 | 27450 | 608 |
| 537 | 20230714 | 094200 | 1753093850 | 27450 | 27450 | 27450 | 27400 | 665 |
| 538 | 20230714 | 094100 | 1734842450 | 27450 | 27500 | 27500 | 27450 | 302 |
| 539 | 20230714 | 094000 | 1726542950 | 27500 | 27500 | 27550 | 27500 | 919 |
| 540 | 20230714 | 093900 | 1701270250 | 27550 | 27500 | 27550 | 27500 | 42 |
| 541 | 20230714 | 093800 | 1700113350 | 27500 | 27500 | 27550 | 27500 | 942 |
| 542 | 20230714 | 093700 | 1674206300 | 27500 | 27550 | 27600 | 27500 | 926 |
| 543 | 20230714 | 093600 | 1648708600 | 27600 | 27650 | 27700 | 27600 | 704 |
| 544 | 20230714 | 093500 | 1629254300 | 27700 | 27550 | 27800 | 27550 | 2351 |
| 545 | 20230714 | 093400 | 1564268150 | 27600 | 27600 | 27600 | 27550 | 310 |
| 546 | 20230714 | 093300 | 1555713200 | 27600 | 27650 | 27650 | 27600 | 528 |
| 547 | 20230714 | 093200 | 1541129550 | 27650 | 27650 | 27650 | 27650 | 210 |
| 548 | 20230714 | 093100 | 1535323050 | 27550 | 27600 | 27650 | 27550 | 880 |
| 549 | 20230714 | 093000 | 1511051250 | 27600 | 27600 | 27600 | 27600 | 102 |
| 550 | 20230714 | 092900 | 1508236050 | 27650 | 27650 | 27650 | 27600 | 1379 |
| 551 | 20230714 | 092800 | 1470156550 | 27650 | 27650 | 27700 | 27650 | 793 |
| 552 | 20230714 | 092700 | 1448228950 | 27650 | 27750 | 27750 | 27600 | 1433 |
| 553 | 20230714 | 092600 | 1408592300 | 27700 | 27750 | 27750 | 27700 | 340 |
| 554 | 20230714 | 092500 | 1399159800 | 27750 | 27700 | 27750 | 27700 | 152 |
| 555 | 20230714 | 092400 | 1394944300 | 27750 | 27700 | 27750 | 27700 | 1991 |
| 556 | 20230714 | 092300 | 1339791300 | 27700 | 27800 | 27850 | 27700 | 1216 |
| 557 | 20230714 | 092200 | 1306014600 | 27800 | 27850 | 27850 | 27800 | 634 |
| 558 | 20230714 | 092100 | 1288376000 | 27900 | 28000 | 28000 | 27900 | 732 |
| 559 | 20230714 | 092000 | 1267939400 | 27950 | 28050 | 28100 | 27950 | 1262 |
| 560 | 20230714 | 091900 | 1232622200 | 28000 | 28200 | 28200 | 28000 | 3702 |
| 561 | 20230714 | 091800 | 1128593450 | 28150 | 28100 | 28200 | 28100 | 3144 |
| 562 | 20230714 | 091700 | 1040087750 | 28050 | 28100 | 28150 | 28050 | 1701 |
| 563 | 20230714 | 091600 | 992274700 | 28100 | 28050 | 28100 | 28000 | 2532 |
| 564 | 20230714 | 091500 | 921194050 | 28050 | 27950 | 28050 | 27950 | 5190 |
| 565 | 20230714 | 091400 | 775894400 | 27950 | 27900 | 27950 | 27900 | 1620 |
| 566 | 20230714 | 091300 | 730690600 | 27850 | 27850 | 27900 | 27800 | 290 |
| 567 | 20230714 | 091200 | 722616050 | 27800 | 27800 | 27850 | 27800 | 388 |
| 568 | 20230714 | 091100 | 711811400 | 27800 | 27800 | 27850 | 27800 | 1358 |
| 569 | 20230714 | 091000 | 674052700 | 27800 | 27800 | 27900 | 27750 | 2158 |
| 570 | 20230714 | 090900 | 614035100 | 27750 | 27850 | 27900 | 27750 | 5400 |
| 571 | 20230714 | 090800 | 463680650 | 27900 | 27850 | 27900 | 27850 | 1682 |
| 572 | 20230714 | 090700 | 416785650 | 27800 | 27850 | 27850 | 27800 | 649 |
| 573 | 20230714 | 090600 | 398728250 | 27850 | 27800 | 27850 | 27750 | 1107 |
| 574 | 20230714 | 090500 | 367953850 | 27800 | 27800 | 27950 | 27800 | 1402 |
| 575 | 20230714 | 090400 | 328907050 | 27800 | 27950 | 27950 | 27750 | 1964 |
| 576 | 20230714 | 090300 | 274174650 | 27950 | 27900 | 28050 | 27850 | 4465 |
| 577 | 20230714 | 090200 | 149380350 | 27900 | 27800 | 27900 | 27750 | 2698 |
| 578 | 20230714 | 090100 | 74362450 | 27850 | 27650 | 27850 | 27600 | 1687 |
| 579 | 20230714 | 090000 | 27637150 | 27650 | 27700 | 27700 | 27450 | 1000 |