31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 3 | 20230717 | 183500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20230717 | 183400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20230717 | 183300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20230717 | 183200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20230717 | 183100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20230717 | 183000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20230717 | 182900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20230717 | 182800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20230717 | 182700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20230717 | 182600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20230717 | 182500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20230717 | 182400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20230717 | 182300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20230717 | 182200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20230717 | 182100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20230717 | 182000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20230717 | 181900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20230717 | 181800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20230717 | 181700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20230717 | 181600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20230717 | 181500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20230717 | 181400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20230717 | 181300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20230717 | 181200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20230717 | 181100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20230717 | 181000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20230717 | 180900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20230717 | 180800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20230717 | 180700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20230717 | 180600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 33 | 20230717 | 180500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20230717 | 180400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20230717 | 180300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20230717 | 180200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20230717 | 180100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20230717 | 180000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20230717 | 175900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20230717 | 175800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20230717 | 175700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20230717 | 175600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20230717 | 175500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20230717 | 175400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20230717 | 175300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20230717 | 175200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20230717 | 175100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20230717 | 175000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20230717 | 174900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20230717 | 174800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20230717 | 174700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20230717 | 174600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20230717 | 174500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20230717 | 174400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20230717 | 174300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20230717 | 174200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20230717 | 174100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20230717 | 174000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20230717 | 173900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20230717 | 173800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20230717 | 173700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20230717 | 173600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 63 | 20230717 | 173500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20230717 | 173400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20230717 | 173300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20230717 | 173200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20230717 | 173100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20230717 | 173000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20230717 | 172900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20230717 | 172800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20230717 | 172700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20230717 | 172600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20230717 | 172500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20230717 | 172400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20230717 | 172300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20230717 | 172200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20230717 | 172100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20230717 | 172000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20230717 | 171900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20230717 | 171800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20230717 | 171700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20230717 | 171600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20230717 | 171500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20230717 | 171400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20230717 | 171300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20230717 | 171200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20230717 | 171100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20230717 | 171000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20230717 | 170900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20230717 | 170800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20230717 | 170700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20230717 | 170600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 93 | 20230717 | 170500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20230717 | 170400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20230717 | 170300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20230717 | 170200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20230717 | 170100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20230717 | 170000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20230717 | 165900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20230717 | 165800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20230717 | 165700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20230717 | 165600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20230717 | 165500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20230717 | 165400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20230717 | 165300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20230717 | 165200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20230717 | 165100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20230717 | 165000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20230717 | 164900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20230717 | 164800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20230717 | 164700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20230717 | 164600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20230717 | 164500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20230717 | 164400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20230717 | 164300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20230717 | 164200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20230717 | 164100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20230717 | 164000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20230717 | 163900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20230717 | 163800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20230717 | 163700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20230717 | 163600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 123 | 20230717 | 163500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20230717 | 163400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20230717 | 163300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20230717 | 163200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20230717 | 163100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20230717 | 163000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20230717 | 162900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20230717 | 162800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20230717 | 162700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20230717 | 162600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20230717 | 162500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20230717 | 162400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20230717 | 162300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20230717 | 162200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20230717 | 162100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20230717 | 162000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20230717 | 161900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20230717 | 161800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20230717 | 161700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20230717 | 161600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20230717 | 161500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20230717 | 161400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20230717 | 161300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20230717 | 161200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20230717 | 161100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20230717 | 161000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20230717 | 160900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20230717 | 160800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20230717 | 160700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20230717 | 160600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 153 | 20230717 | 160500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20230717 | 160400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20230717 | 160300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20230717 | 160200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20230717 | 160100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20230717 | 160000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20230717 | 155900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20230717 | 155800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20230717 | 155700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20230717 | 155600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20230717 | 155500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20230717 | 155400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20230717 | 155300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20230717 | 155200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20230717 | 155100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20230717 | 155000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20230717 | 154900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20230717 | 154800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20230717 | 154700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20230717 | 154600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20230717 | 154500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20230717 | 154400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20230717 | 154300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20230717 | 154200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20230717 | 154100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20230717 | 154000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20230717 | 153900 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20230717 | 153800 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20230717 | 153700 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20230717 | 153600 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 183 | 20230717 | 153500 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20230717 | 153400 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20230717 | 153300 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20230717 | 153200 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20230717 | 153100 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20230717 | 153000 | 8305517700 | 28200 | 28200 | 28200 | 28200 | 6771 |
| 189 | 20230717 | 152900 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20230717 | 152800 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20230717 | 152700 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20230717 | 152600 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20230717 | 152500 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20230717 | 152400 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20230717 | 152300 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20230717 | 152200 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20230717 | 152100 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20230717 | 152000 | 8114575500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20230717 | 151900 | 8114575500 | 28200 | 28250 | 28300 | 28200 | 562 |
| 200 | 20230717 | 151800 | 8098700250 | 28300 | 28300 | 28300 | 28250 | 186 |
| 201 | 20230717 | 151700 | 8093436500 | 28350 | 28350 | 28350 | 28300 | 362 |
| 202 | 20230717 | 151600 | 8083178250 | 28250 | 28300 | 28350 | 28250 | 688 |
| 203 | 20230717 | 151500 | 8063704350 | 28250 | 28350 | 28350 | 28200 | 1237 |
| 204 | 20230717 | 151400 | 8028746450 | 28350 | 28350 | 28350 | 28300 | 415 |
| 205 | 20230717 | 151300 | 8016981250 | 28300 | 28350 | 28350 | 28300 | 661 |
| 206 | 20230717 | 151200 | 7998255550 | 28350 | 28350 | 28350 | 28250 | 543 |
| 207 | 20230717 | 151100 | 7982885300 | 28350 | 28300 | 28350 | 28300 | 1687 |
| 208 | 20230717 | 151000 | 7935124250 | 28300 | 28350 | 28350 | 28250 | 979 |
| 209 | 20230717 | 150900 | 7907383800 | 28350 | 28350 | 28350 | 28250 | 840 |
| 210 | 20230717 | 150800 | 7883605800 | 28300 | 28350 | 28350 | 28300 | 775 |
| 211 | 20230717 | 150700 | 7861652450 | 28350 | 28300 | 28350 | 28200 | 522 |
| 212 | 20230717 | 150600 | 7846878450 | 28300 | 28350 | 28350 | 28200 | 987 |
| 213 | 20230717 | 150500 | 7818955000 | 28350 | 28250 | 28350 | 28250 | 2242 |
| 214 | 20230717 | 150400 | 7755560950 | 28350 | 28300 | 28350 | 28250 | 616 |
| 215 | 20230717 | 150300 | 7738137150 | 28300 | 28300 | 28300 | 28150 | 1851 |
| 216 | 20230717 | 150200 | 7685901600 | 28300 | 28200 | 28300 | 28200 | 960 |
| 217 | 20230717 | 150100 | 7658766450 | 28300 | 28300 | 28300 | 28250 | 912 |
| 218 | 20230717 | 150000 | 7632986400 | 28300 | 28300 | 28300 | 28250 | 763 |
| 219 | 20230717 | 145900 | 7611413250 | 28300 | 28300 | 28350 | 28300 | 546 |
| 220 | 20230717 | 145800 | 7595960850 | 28300 | 28250 | 28300 | 28250 | 457 |
| 221 | 20230717 | 145700 | 7583028300 | 28300 | 28300 | 28300 | 28250 | 446 |
| 222 | 20230717 | 145600 | 7570407600 | 28300 | 28300 | 28300 | 28250 | 735 |
| 223 | 20230717 | 145500 | 7549623600 | 28300 | 28300 | 28350 | 28250 | 1115 |
| 224 | 20230717 | 145400 | 7518091050 | 28300 | 28300 | 28350 | 28250 | 705 |
| 225 | 20230717 | 145300 | 7498129550 | 28300 | 28300 | 28300 | 28250 | 468 |
| 226 | 20230717 | 145200 | 7484895050 | 28300 | 28300 | 28300 | 28250 | 1000 |
| 227 | 20230717 | 145100 | 7456603650 | 28300 | 28250 | 28350 | 28250 | 701 |
| 228 | 20230717 | 145000 | 7436770900 | 28300 | 28250 | 28300 | 28250 | 569 |
| 229 | 20230717 | 144900 | 7420679150 | 28250 | 28250 | 28300 | 28250 | 568 |
| 230 | 20230717 | 144800 | 7404626250 | 28250 | 28300 | 28300 | 28150 | 669 |
| 231 | 20230717 | 144700 | 7385758850 | 28300 | 28300 | 28300 | 28200 | 615 |
| 232 | 20230717 | 144600 | 7368372850 | 28300 | 28200 | 28300 | 28100 | 624 |
| 233 | 20230717 | 144500 | 7350766650 | 28300 | 28200 | 28300 | 28200 | 1039 |
| 234 | 20230717 | 144400 | 7321425650 | 28200 | 28200 | 28200 | 28200 | 476 |
| 235 | 20230717 | 144300 | 7308002450 | 28200 | 28200 | 28200 | 28150 | 363 |
| 236 | 20230717 | 144200 | 7297768100 | 28200 | 28200 | 28200 | 28200 | 603 |
| 237 | 20230717 | 144100 | 7280763500 | 28200 | 28250 | 28250 | 28200 | 1218 |
| 238 | 20230717 | 144000 | 7246385950 | 28250 | 28250 | 28250 | 28200 | 426 |
| 239 | 20230717 | 143900 | 7234351550 | 28250 | 28250 | 28250 | 28200 | 997 |
| 240 | 20230717 | 143800 | 7206226750 | 28250 | 28250 | 28250 | 28250 | 621 |
| 241 | 20230717 | 143700 | 7188683500 | 28250 | 28350 | 28350 | 28200 | 1246 |
| 242 | 20230717 | 143600 | 7153496800 | 28350 | 28250 | 28350 | 28250 | 574 |
| 243 | 20230717 | 143500 | 7137274050 | 28250 | 28250 | 28250 | 28200 | 706 |
| 244 | 20230717 | 143400 | 7117337950 | 28250 | 28300 | 28300 | 28200 | 832 |
| 245 | 20230717 | 143300 | 7093831850 | 28350 | 28250 | 28350 | 28250 | 448 |
| 246 | 20230717 | 143200 | 7081141500 | 28350 | 28250 | 28350 | 28200 | 758 |
| 247 | 20230717 | 143100 | 7059730850 | 28300 | 28200 | 28350 | 28200 | 1259 |
| 248 | 20230717 | 143000 | 7024168950 | 28200 | 28250 | 28300 | 28200 | 819 |
| 249 | 20230717 | 142900 | 7001025950 | 28300 | 28250 | 28300 | 28250 | 699 |
| 250 | 20230717 | 142800 | 6981256900 | 28250 | 28300 | 28300 | 28250 | 524 |
| 251 | 20230717 | 142700 | 6966431700 | 28300 | 28350 | 28350 | 28200 | 614 |
| 252 | 20230717 | 142600 | 6949069900 | 28300 | 28300 | 28450 | 28250 | 658 |
| 253 | 20230717 | 142500 | 6930436050 | 28450 | 28350 | 28450 | 28350 | 869 |
| 254 | 20230717 | 142400 | 6905774400 | 28350 | 28350 | 28350 | 28300 | 941 |
| 255 | 20230717 | 142300 | 6879099400 | 28350 | 28300 | 28350 | 28250 | 2039 |
| 256 | 20230717 | 142200 | 6821393300 | 28350 | 28350 | 28400 | 28250 | 907 |
| 257 | 20230717 | 142100 | 6795697700 | 28350 | 28400 | 28400 | 28300 | 1201 |
| 258 | 20230717 | 142000 | 6761641750 | 28400 | 28450 | 28500 | 28350 | 1194 |
| 259 | 20230717 | 141900 | 6727699150 | 28400 | 28450 | 28500 | 28400 | 871 |
| 260 | 20230717 | 141800 | 6702907150 | 28450 | 28450 | 28500 | 28350 | 1465 |
| 261 | 20230717 | 141700 | 6661237150 | 28500 | 28450 | 28500 | 28450 | 1148 |
| 262 | 20230717 | 141600 | 6628554000 | 28450 | 28450 | 28500 | 28400 | 1044 |
| 263 | 20230717 | 141500 | 6598817750 | 28500 | 28450 | 28500 | 28300 | 1450 |
| 264 | 20230717 | 141400 | 6557566400 | 28500 | 28500 | 28500 | 28400 | 1095 |
| 265 | 20230717 | 141300 | 6526374800 | 28500 | 28450 | 28500 | 28450 | 853 |
| 266 | 20230717 | 141200 | 6502081850 | 28450 | 28550 | 28550 | 28350 | 2470 |
| 267 | 20230717 | 141100 | 6431879350 | 28500 | 28500 | 28550 | 28450 | 1396 |
| 268 | 20230717 | 141000 | 6392117150 | 28500 | 28500 | 28550 | 28450 | 1055 |
| 269 | 20230717 | 140900 | 6362035450 | 28500 | 28500 | 28500 | 28450 | 1189 |
| 270 | 20230717 | 140800 | 6328153000 | 28500 | 28500 | 28550 | 28500 | 962 |
| 271 | 20230717 | 140700 | 6300726300 | 28450 | 28550 | 28550 | 28450 | 934 |
| 272 | 20230717 | 140600 | 6274094300 | 28500 | 28500 | 28550 | 28500 | 1193 |
| 273 | 20230717 | 140500 | 6240053650 | 28550 | 28550 | 28550 | 28500 | 1759 |
| 274 | 20230717 | 140400 | 6189872400 | 28550 | 28500 | 28550 | 28500 | 1505 |
| 275 | 20230717 | 140300 | 6146959100 | 28500 | 28450 | 28500 | 28450 | 1836 |
| 276 | 20230717 | 140200 | 6094672450 | 28450 | 28450 | 28500 | 28450 | 1074 |
| 277 | 20230717 | 140100 | 6064077100 | 28500 | 28500 | 28550 | 28450 | 1151 |
| 278 | 20230717 | 140000 | 6031268850 | 28500 | 28500 | 28500 | 28450 | 1601 |
| 279 | 20230717 | 135900 | 5985644500 | 28550 | 28500 | 28550 | 28450 | 1148 |
| 280 | 20230717 | 135800 | 5952925000 | 28450 | 28450 | 28550 | 28450 | 3621 |
| 281 | 20230717 | 135700 | 5849592400 | 28500 | 28450 | 28500 | 28400 | 511 |
| 282 | 20230717 | 135600 | 5835056650 | 28450 | 28400 | 28450 | 28400 | 723 |
| 283 | 20230717 | 135500 | 5814489550 | 28400 | 28500 | 28500 | 28400 | 930 |
| 284 | 20230717 | 135400 | 5788039950 | 28550 | 28450 | 28550 | 28450 | 719 |
| 285 | 20230717 | 135300 | 5767531700 | 28550 | 28550 | 28600 | 28500 | 1280 |
| 286 | 20230717 | 135200 | 5730995800 | 28500 | 28550 | 28600 | 28500 | 2095 |
| 287 | 20230717 | 135100 | 5671197700 | 28550 | 28550 | 28600 | 28500 | 4384 |
| 288 | 20230717 | 135000 | 5546046150 | 28500 | 28500 | 28550 | 28450 | 3156 |
| 289 | 20230717 | 134900 | 5456033450 | 28500 | 28450 | 28550 | 28450 | 4603 |
| 290 | 20230717 | 134800 | 5324863000 | 28450 | 28350 | 28500 | 28350 | 8095 |
| 291 | 20230717 | 134700 | 5094881000 | 28300 | 28300 | 28350 | 28250 | 2571 |
| 292 | 20230717 | 134600 | 5022071300 | 28300 | 28350 | 28350 | 28250 | 877 |
| 293 | 20230717 | 134500 | 4997246900 | 28250 | 28350 | 28350 | 28200 | 922 |
| 294 | 20230717 | 134400 | 4971198200 | 28250 | 28250 | 28350 | 28250 | 833 |
| 295 | 20230717 | 134300 | 4947636400 | 28300 | 28300 | 28300 | 28250 | 455 |
| 296 | 20230717 | 134200 | 4934761900 | 28300 | 28300 | 28300 | 28250 | 830 |
| 297 | 20230717 | 134100 | 4911274500 | 28300 | 28250 | 28300 | 28200 | 1104 |
| 298 | 20230717 | 134000 | 4880041900 | 28200 | 28300 | 28300 | 28200 | 298 |
| 299 | 20230717 | 133900 | 4871625150 | 28300 | 28300 | 28300 | 28250 | 751 |
| 300 | 20230717 | 133800 | 4850392300 | 28250 | 28300 | 28300 | 28250 | 680 |
| 301 | 20230717 | 133700 | 4831169450 | 28250 | 28300 | 28300 | 28250 | 567 |
| 302 | 20230717 | 133600 | 4815147100 | 28250 | 28250 | 28300 | 28250 | 310 |
| 303 | 20230717 | 133500 | 4806376700 | 28250 | 28300 | 28300 | 28200 | 1385 |
| 304 | 20230717 | 133400 | 4767251450 | 28250 | 28250 | 28250 | 28200 | 458 |
| 305 | 20230717 | 133300 | 4754317400 | 28250 | 28250 | 28300 | 28250 | 536 |
| 306 | 20230717 | 133200 | 4739160350 | 28250 | 28300 | 28300 | 28250 | 769 |
| 307 | 20230717 | 133100 | 4717410500 | 28250 | 28250 | 28300 | 28200 | 769 |
| 308 | 20230717 | 133000 | 4695683000 | 28300 | 28250 | 28300 | 28200 | 552 |
| 309 | 20230717 | 132900 | 4680089200 | 28250 | 28250 | 28300 | 28200 | 394 |
| 310 | 20230717 | 132800 | 4668963800 | 28250 | 28250 | 28250 | 28200 | 650 |
| 311 | 20230717 | 132700 | 4650606200 | 28250 | 28250 | 28250 | 28200 | 898 |
| 312 | 20230717 | 132600 | 4625259550 | 28250 | 28300 | 28300 | 28250 | 656 |
| 313 | 20230717 | 132500 | 4606708650 | 28300 | 28250 | 28350 | 28250 | 1177 |
| 314 | 20230717 | 132400 | 4573404850 | 28250 | 28250 | 28300 | 28250 | 902 |
| 315 | 20230717 | 132300 | 4547903450 | 28300 | 28300 | 28300 | 28250 | 481 |
| 316 | 20230717 | 132200 | 4534293400 | 28300 | 28300 | 28350 | 28250 | 766 |
| 317 | 20230717 | 132100 | 4512619450 | 28300 | 28350 | 28350 | 28250 | 873 |
| 318 | 20230717 | 132000 | 4487875150 | 28350 | 28250 | 28350 | 28250 | 1027 |
| 319 | 20230717 | 131900 | 4458799500 | 28250 | 28250 | 28300 | 28250 | 221 |
| 320 | 20230717 | 131800 | 4452549550 | 28300 | 28250 | 28350 | 28250 | 726 |
| 321 | 20230717 | 131700 | 4431998150 | 28300 | 28300 | 28350 | 28250 | 1261 |
| 322 | 20230717 | 131600 | 4396295000 | 28350 | 28350 | 28350 | 28300 | 721 |
| 323 | 20230717 | 131500 | 4375875800 | 28350 | 28250 | 28350 | 28250 | 2066 |
| 324 | 20230717 | 131400 | 4317413900 | 28250 | 28300 | 28300 | 28250 | 1241 |
| 325 | 20230717 | 131300 | 4282301350 | 28250 | 28150 | 28300 | 28100 | 7510 |
| 326 | 20230717 | 131200 | 4070429000 | 28100 | 28050 | 28150 | 28050 | 778 |
| 327 | 20230717 | 131100 | 4048556750 | 28100 | 28100 | 28100 | 28050 | 419 |
| 328 | 20230717 | 131000 | 4036782900 | 28100 | 28100 | 28100 | 28000 | 558 |
| 329 | 20230717 | 130900 | 4021114650 | 28100 | 28000 | 28100 | 28000 | 465 |
| 330 | 20230717 | 130800 | 4008055700 | 28000 | 28050 | 28100 | 28000 | 397 |
| 331 | 20230717 | 130700 | 3996911000 | 28050 | 28050 | 28100 | 28050 | 634 |
| 332 | 20230717 | 130600 | 3979112300 | 28050 | 28100 | 28100 | 28000 | 453 |
| 333 | 20230717 | 130500 | 3966404300 | 28100 | 28100 | 28100 | 28100 | 299 |
| 334 | 20230717 | 130400 | 3958002400 | 28050 | 28100 | 28100 | 28050 | 559 |
| 335 | 20230717 | 130300 | 3942302700 | 28050 | 28050 | 28050 | 28050 | 470 |
| 336 | 20230717 | 130200 | 3929119200 | 28000 | 27950 | 28050 | 27950 | 699 |
| 337 | 20230717 | 130100 | 3909522400 | 28000 | 28000 | 28050 | 27950 | 326 |
| 338 | 20230717 | 130000 | 3900388850 | 28050 | 28000 | 28050 | 28000 | 588 |
| 339 | 20230717 | 125900 | 3883899850 | 28000 | 28000 | 28050 | 28000 | 357 |
| 340 | 20230717 | 125800 | 3873893050 | 28000 | 28050 | 28050 | 28000 | 448 |
| 341 | 20230717 | 125700 | 3861332400 | 28100 | 28100 | 28100 | 28050 | 334 |
| 342 | 20230717 | 125600 | 3851947150 | 28050 | 28050 | 28050 | 28000 | 603 |
| 343 | 20230717 | 125500 | 3835037300 | 28050 | 28000 | 28050 | 28000 | 235 |
| 344 | 20230717 | 125400 | 3828456750 | 27950 | 28050 | 28050 | 27950 | 260 |
| 345 | 20230717 | 125300 | 3821168800 | 28050 | 28000 | 28100 | 27950 | 739 |
| 346 | 20230717 | 125200 | 3800455850 | 28000 | 27950 | 28000 | 27950 | 262 |
| 347 | 20230717 | 125100 | 3793128600 | 28000 | 28050 | 28050 | 28000 | 537 |
| 348 | 20230717 | 125000 | 3778088000 | 28000 | 28000 | 28050 | 27950 | 444 |
| 349 | 20230717 | 124900 | 3765657750 | 28000 | 27950 | 28000 | 27950 | 561 |
| 350 | 20230717 | 124800 | 3749962500 | 27950 | 27950 | 28000 | 27950 | 208 |
| 351 | 20230717 | 124700 | 3744146850 | 27950 | 28000 | 28000 | 27900 | 401 |
| 352 | 20230717 | 124600 | 3732946500 | 28000 | 27950 | 28000 | 27950 | 663 |
| 353 | 20230717 | 124500 | 3714393500 | 28000 | 27950 | 28000 | 27900 | 146 |
| 354 | 20230717 | 124400 | 3710313200 | 27950 | 27950 | 28000 | 27900 | 393 |
| 355 | 20230717 | 124300 | 3699323200 | 27950 | 28000 | 28000 | 27950 | 312 |
| 356 | 20230717 | 124200 | 3690588650 | 27950 | 28000 | 28000 | 27950 | 418 |
| 357 | 20230717 | 124100 | 3678898850 | 28000 | 28000 | 28000 | 28000 | 88 |
| 358 | 20230717 | 124000 | 3676434850 | 28000 | 28050 | 28050 | 27950 | 366 |
| 359 | 20230717 | 123900 | 3666191300 | 28000 | 28050 | 28050 | 28000 | 1279 |
| 360 | 20230717 | 123800 | 3630369750 | 28050 | 28000 | 28050 | 28000 | 389 |
| 361 | 20230717 | 123700 | 3619473200 | 28050 | 28050 | 28050 | 28000 | 148 |
| 362 | 20230717 | 123600 | 3615323600 | 28050 | 28000 | 28050 | 28000 | 618 |
| 363 | 20230717 | 123500 | 3598007900 | 28000 | 28000 | 28000 | 27950 | 273 |
| 364 | 20230717 | 123400 | 3590365250 | 28000 | 28000 | 28050 | 28000 | 421 |
| 365 | 20230717 | 123300 | 3578575100 | 28000 | 28000 | 28000 | 27950 | 205 |
| 366 | 20230717 | 123200 | 3572837700 | 27950 | 28000 | 28000 | 27950 | 682 |
| 367 | 20230717 | 123100 | 3553747700 | 28050 | 27950 | 28050 | 27950 | 193 |
| 368 | 20230717 | 123000 | 3548345300 | 27950 | 28000 | 28000 | 27950 | 416 |
| 369 | 20230717 | 122900 | 3536708050 | 27950 | 28000 | 28000 | 27950 | 287 |
| 370 | 20230717 | 122800 | 3528674250 | 28000 | 27950 | 28000 | 27950 | 314 |
| 371 | 20230717 | 122700 | 3519886450 | 28000 | 28000 | 28000 | 27900 | 119 |
| 372 | 20230717 | 122600 | 3516555500 | 27900 | 28100 | 28100 | 27900 | 501 |
| 373 | 20230717 | 122500 | 3502532300 | 28050 | 28000 | 28100 | 28000 | 615 |
| 374 | 20230717 | 122400 | 3485280200 | 28000 | 28000 | 28000 | 27950 | 78 |
| 375 | 20230717 | 122300 | 3483097900 | 28000 | 28050 | 28100 | 28000 | 934 |
| 376 | 20230717 | 122200 | 3456930050 | 28050 | 28050 | 28050 | 28050 | 476 |
| 377 | 20230717 | 122100 | 3443578250 | 28050 | 28050 | 28050 | 28000 | 387 |
| 378 | 20230717 | 122000 | 3432728500 | 28050 | 28050 | 28050 | 28000 | 303 |
| 379 | 20230717 | 121900 | 3424231300 | 28050 | 28000 | 28050 | 28000 | 58 |
| 380 | 20230717 | 121800 | 3422606750 | 28050 | 28000 | 28050 | 27950 | 842 |
| 381 | 20230717 | 121700 | 3399035100 | 28000 | 27950 | 28000 | 27950 | 211 |
| 382 | 20230717 | 121600 | 3393132400 | 27900 | 27950 | 27950 | 27900 | 214 |
| 383 | 20230717 | 121500 | 3387156000 | 27950 | 28000 | 28000 | 27950 | 456 |
| 384 | 20230717 | 121400 | 3374391400 | 28000 | 27950 | 28000 | 27900 | 556 |
| 385 | 20230717 | 121300 | 3358847100 | 27950 | 27950 | 27950 | 27900 | 122 |
| 386 | 20230717 | 121200 | 3355438850 | 27950 | 27950 | 27950 | 27900 | 140 |
| 387 | 20230717 | 121100 | 3351531050 | 27950 | 27950 | 28000 | 27900 | 682 |
| 388 | 20230717 | 121000 | 3332459250 | 27950 | 27950 | 27950 | 27900 | 132 |
| 389 | 20230717 | 120900 | 3328771550 | 27950 | 27950 | 28000 | 27900 | 183 |
| 390 | 20230717 | 120800 | 3323655500 | 27950 | 28000 | 28000 | 27950 | 307 |
| 391 | 20230717 | 120700 | 3315062550 | 27950 | 27900 | 27950 | 27900 | 466 |
| 392 | 20230717 | 120600 | 3302043200 | 27950 | 27900 | 27950 | 27900 | 155 |
| 393 | 20230717 | 120500 | 3297712800 | 27900 | 27850 | 27950 | 27850 | 115 |
| 394 | 20230717 | 120400 | 3294504700 | 27900 | 27950 | 27950 | 27900 | 731 |
| 395 | 20230717 | 120300 | 3274075550 | 27950 | 27950 | 27950 | 27950 | 166 |
| 396 | 20230717 | 120200 | 3269435850 | 27950 | 28000 | 28000 | 27900 | 159 |
| 397 | 20230717 | 120100 | 3264995300 | 27900 | 27950 | 28000 | 27900 | 454 |
| 398 | 20230717 | 120000 | 3252298200 | 28000 | 27900 | 28000 | 27900 | 385 |
| 399 | 20230717 | 115900 | 3241529800 | 27950 | 27950 | 28000 | 27950 | 301 |
| 400 | 20230717 | 115800 | 3233113050 | 27950 | 27950 | 28000 | 27900 | 218 |
| 401 | 20230717 | 115700 | 3227018450 | 27950 | 27950 | 28000 | 27950 | 578 |
| 402 | 20230717 | 115600 | 3210838300 | 27950 | 27950 | 27950 | 27900 | 58 |
| 403 | 20230717 | 115500 | 3209218800 | 27800 | 27950 | 28000 | 27800 | 690 |
| 404 | 20230717 | 115400 | 3189963800 | 27950 | 27950 | 28000 | 27950 | 479 |
| 405 | 20230717 | 115300 | 3176575200 | 27900 | 27950 | 27950 | 27900 | 522 |
| 406 | 20230717 | 115200 | 3161993550 | 28000 | 27900 | 28000 | 27900 | 210 |
| 407 | 20230717 | 115100 | 3156128400 | 27900 | 27900 | 27950 | 27900 | 106 |
| 408 | 20230717 | 115000 | 3153170450 | 27950 | 27900 | 28000 | 27900 | 559 |
| 409 | 20230717 | 114900 | 3137536700 | 27900 | 27900 | 28000 | 27900 | 383 |
| 410 | 20230717 | 114800 | 3126828450 | 27950 | 27950 | 27950 | 27900 | 302 |
| 411 | 20230717 | 114700 | 3118393650 | 27950 | 27950 | 27950 | 27950 | 247 |
| 412 | 20230717 | 114600 | 3111490000 | 27950 | 27950 | 27950 | 27900 | 352 |
| 413 | 20230717 | 114500 | 3101655950 | 27950 | 27950 | 27950 | 27900 | 326 |
| 414 | 20230717 | 114400 | 3092544450 | 27950 | 27950 | 27950 | 27950 | 145 |
| 415 | 20230717 | 114300 | 3088491700 | 27950 | 27950 | 28000 | 27900 | 637 |
| 416 | 20230717 | 114200 | 3070685100 | 27950 | 27950 | 27950 | 27950 | 197 |
| 417 | 20230717 | 114100 | 3065178950 | 27950 | 27950 | 28000 | 27900 | 374 |
| 418 | 20230717 | 114000 | 3054724200 | 27950 | 28000 | 28000 | 27800 | 464 |
| 419 | 20230717 | 113900 | 3041755050 | 27950 | 27950 | 28000 | 27900 | 516 |
| 420 | 20230717 | 113800 | 3027328850 | 27950 | 27900 | 28000 | 27900 | 335 |
| 421 | 20230717 | 113700 | 3017951850 | 27900 | 27950 | 28000 | 27900 | 337 |
| 422 | 20230717 | 113600 | 3008536150 | 27900 | 27950 | 28000 | 27900 | 555 |
| 423 | 20230717 | 113500 | 2993014150 | 27950 | 27850 | 27950 | 27850 | 240 |
| 424 | 20230717 | 113400 | 2986312250 | 27900 | 27900 | 27900 | 27850 | 261 |
| 425 | 20230717 | 113300 | 2979041850 | 27900 | 27900 | 27950 | 27900 | 290 |
| 426 | 20230717 | 113200 | 2970938800 | 27950 | 27900 | 27950 | 27900 | 455 |
| 427 | 20230717 | 113100 | 2958235100 | 27900 | 27900 | 27950 | 27900 | 214 |
| 428 | 20230717 | 113000 | 2952255350 | 27900 | 27950 | 27950 | 27900 | 45 |
| 429 | 20230717 | 112900 | 2950997700 | 27950 | 27950 | 27950 | 27900 | 589 |
| 430 | 20230717 | 112800 | 2934541150 | 27950 | 28000 | 28000 | 27850 | 232 |
| 431 | 20230717 | 112700 | 2928061100 | 27950 | 27950 | 28000 | 27900 | 372 |
| 432 | 20230717 | 112600 | 2917660000 | 27900 | 27900 | 28000 | 27900 | 522 |
| 433 | 20230717 | 112500 | 2903061900 | 27900 | 27850 | 27900 | 27850 | 223 |
| 434 | 20230717 | 112400 | 2896843850 | 27900 | 27900 | 27900 | 27850 | 347 |
| 435 | 20230717 | 112300 | 2887163900 | 27900 | 27850 | 27900 | 27850 | 221 |
| 436 | 20230717 | 112200 | 2881001400 | 27850 | 27850 | 27900 | 27850 | 619 |
| 437 | 20230717 | 112100 | 2863734300 | 27900 | 27900 | 27900 | 27850 | 138 |
| 438 | 20230717 | 112000 | 2859886100 | 27900 | 27900 | 27900 | 27850 | 489 |
| 439 | 20230717 | 111900 | 2846256600 | 27850 | 27900 | 27950 | 27850 | 1163 |
| 440 | 20230717 | 111800 | 2813793850 | 27900 | 27850 | 27950 | 27850 | 282 |
| 441 | 20230717 | 111700 | 2805930300 | 27900 | 27900 | 27900 | 27850 | 202 |
| 442 | 20230717 | 111600 | 2800294550 | 27900 | 27950 | 28000 | 27900 | 386 |
| 443 | 20230717 | 111500 | 2789515550 | 27950 | 27900 | 27950 | 27900 | 805 |
| 444 | 20230717 | 111400 | 2767027000 | 27950 | 27950 | 27950 | 27950 | 58 |
| 445 | 20230717 | 111300 | 2765405900 | 27950 | 28050 | 28050 | 27950 | 369 |
| 446 | 20230717 | 111200 | 2755077700 | 28050 | 28000 | 28050 | 28000 | 424 |
| 447 | 20230717 | 111100 | 2743198000 | 28050 | 27950 | 28050 | 27950 | 366 |
| 448 | 20230717 | 111000 | 2732946500 | 28000 | 28050 | 28050 | 27950 | 269 |
| 449 | 20230717 | 110900 | 2725407850 | 28050 | 28000 | 28050 | 28000 | 333 |
| 450 | 20230717 | 110800 | 2716082650 | 27950 | 28050 | 28050 | 27950 | 829 |
| 451 | 20230717 | 110700 | 2692873850 | 28050 | 28100 | 28100 | 28050 | 383 |
| 452 | 20230717 | 110600 | 2682128750 | 28050 | 28000 | 28050 | 28000 | 293 |
| 453 | 20230717 | 110500 | 2673916700 | 28000 | 28000 | 28050 | 28000 | 507 |
| 454 | 20230717 | 110400 | 2659710200 | 28000 | 27950 | 28000 | 27950 | 408 |
| 455 | 20230717 | 110300 | 2648290900 | 27950 | 28000 | 28000 | 27950 | 323 |
| 456 | 20230717 | 110200 | 2639256900 | 28000 | 28000 | 28000 | 28000 | 135 |
| 457 | 20230717 | 110100 | 2635476900 | 28000 | 28000 | 28050 | 28000 | 1453 |
| 458 | 20230717 | 110000 | 2594781850 | 28000 | 28000 | 28050 | 28000 | 46 |
| 459 | 20230717 | 105900 | 2593493600 | 28050 | 28100 | 28100 | 28050 | 689 |
| 460 | 20230717 | 105800 | 2574163200 | 28100 | 28100 | 28100 | 28100 | 475 |
| 461 | 20230717 | 105700 | 2560815700 | 28050 | 28100 | 28100 | 28000 | 382 |
| 462 | 20230717 | 105600 | 2550101950 | 28050 | 28150 | 28150 | 28050 | 502 |
| 463 | 20230717 | 105500 | 2535989000 | 28150 | 28050 | 28150 | 28050 | 246 |
| 464 | 20230717 | 105400 | 2529069550 | 28100 | 28100 | 28100 | 28050 | 679 |
| 465 | 20230717 | 105300 | 2509994650 | 28100 | 28050 | 28100 | 28050 | 228 |
| 466 | 20230717 | 105200 | 2503589300 | 28100 | 28100 | 28100 | 28050 | 271 |
| 467 | 20230717 | 105100 | 2495979000 | 28100 | 28100 | 28150 | 28050 | 514 |
| 468 | 20230717 | 105000 | 2481527150 | 28100 | 28050 | 28100 | 28050 | 301 |
| 469 | 20230717 | 104900 | 2473069300 | 28050 | 28050 | 28100 | 28050 | 295 |
| 470 | 20230717 | 104800 | 2464786000 | 28100 | 28050 | 28100 | 28050 | 126 |
| 471 | 20230717 | 104700 | 2461247300 | 28100 | 28050 | 28100 | 28000 | 649 |
| 472 | 20230717 | 104600 | 2443045800 | 28050 | 28050 | 28050 | 28050 | 127 |
| 473 | 20230717 | 104500 | 2439483450 | 28050 | 28100 | 28100 | 28050 | 453 |
| 474 | 20230717 | 104400 | 2426766250 | 28100 | 28100 | 28100 | 28050 | 636 |
| 475 | 20230717 | 104300 | 2408894750 | 28050 | 28100 | 28100 | 28050 | 181 |
| 476 | 20230717 | 104200 | 2403810950 | 28100 | 28100 | 28150 | 28050 | 3422 |
| 477 | 20230717 | 104100 | 2307649750 | 28150 | 28150 | 28150 | 28100 | 475 |
| 478 | 20230717 | 104000 | 2294285700 | 28150 | 28100 | 28150 | 28050 | 734 |
| 479 | 20230717 | 103900 | 2273651150 | 28100 | 28050 | 28100 | 28050 | 334 |
| 480 | 20230717 | 103800 | 2264266200 | 28100 | 28050 | 28100 | 28050 | 544 |
| 481 | 20230717 | 103700 | 2248998200 | 28100 | 28100 | 28100 | 28100 | 432 |
| 482 | 20230717 | 103600 | 2236859000 | 28050 | 28100 | 28100 | 28050 | 389 |
| 483 | 20230717 | 103500 | 2225934900 | 28100 | 28100 | 28150 | 28100 | 116 |
| 484 | 20230717 | 103400 | 2222671500 | 28100 | 28100 | 28100 | 28100 | 83 |
| 485 | 20230717 | 103300 | 2220339200 | 28150 | 28100 | 28150 | 28100 | 524 |
| 486 | 20230717 | 103200 | 2205614750 | 28050 | 28100 | 28100 | 28050 | 232 |
| 487 | 20230717 | 103100 | 2199097350 | 28050 | 28100 | 28150 | 28050 | 1367 |
| 488 | 20230717 | 103000 | 2160693250 | 28150 | 28050 | 28150 | 28050 | 698 |
| 489 | 20230717 | 102900 | 2141106000 | 28050 | 28050 | 28050 | 28000 | 271 |
| 490 | 20230717 | 102800 | 2133506450 | 28050 | 28050 | 28100 | 28050 | 1093 |
| 491 | 20230717 | 102700 | 2102844000 | 28100 | 28100 | 28100 | 28100 | 308 |
| 492 | 20230717 | 102600 | 2094189200 | 28100 | 28050 | 28100 | 28050 | 587 |
| 493 | 20230717 | 102500 | 2077702700 | 28050 | 28150 | 28150 | 28050 | 1239 |
| 494 | 20230717 | 102400 | 2042887250 | 28150 | 28100 | 28150 | 28100 | 229 |
| 495 | 20230717 | 102300 | 2036441900 | 28100 | 28150 | 28150 | 28100 | 598 |
| 496 | 20230717 | 102200 | 2019613500 | 28100 | 28100 | 28150 | 28100 | 622 |
| 497 | 20230717 | 102100 | 2002135250 | 28100 | 28050 | 28100 | 28050 | 1494 |
| 498 | 20230717 | 102000 | 1960154950 | 28100 | 28050 | 28100 | 28000 | 579 |
| 499 | 20230717 | 101900 | 1943907000 | 28100 | 28050 | 28100 | 28050 | 461 |
| 500 | 20230717 | 101800 | 1930953250 | 28050 | 28100 | 28100 | 28050 | 471 |
| 501 | 20230717 | 101700 | 1917728150 | 28100 | 28050 | 28100 | 28050 | 296 |
| 502 | 20230717 | 101600 | 1909419450 | 28050 | 28050 | 28050 | 28050 | 445 |
| 503 | 20230717 | 101500 | 1896937200 | 28050 | 28050 | 28100 | 28050 | 130 |
| 504 | 20230717 | 101400 | 1893290600 | 28050 | 28000 | 28050 | 28000 | 333 |
| 505 | 20230717 | 101300 | 1883955050 | 28000 | 28050 | 28050 | 28000 | 114 |
| 506 | 20230717 | 101200 | 1880762800 | 28000 | 27950 | 28000 | 27950 | 950 |
| 507 | 20230717 | 101100 | 1854187500 | 28000 | 28000 | 28000 | 27950 | 45 |
| 508 | 20230717 | 101000 | 1852928600 | 28000 | 27950 | 28000 | 27950 | 440 |
| 509 | 20230717 | 100900 | 1840618950 | 27950 | 27900 | 27950 | 27900 | 339 |
| 510 | 20230717 | 100800 | 1831149800 | 27900 | 27850 | 27900 | 27850 | 159 |
| 511 | 20230717 | 100700 | 1826721300 | 27850 | 27850 | 27850 | 27850 | 154 |
| 512 | 20230717 | 100600 | 1822432400 | 27850 | 27900 | 27900 | 27800 | 442 |
| 513 | 20230717 | 100500 | 1810134200 | 27900 | 27800 | 27950 | 27800 | 640 |
| 514 | 20230717 | 100400 | 1792300650 | 27800 | 27900 | 27900 | 27800 | 199 |
| 515 | 20230717 | 100300 | 1786753450 | 27900 | 27900 | 27900 | 27850 | 999 |
| 516 | 20230717 | 100200 | 1758888850 | 27850 | 27900 | 27900 | 27850 | 405 |
| 517 | 20230717 | 100100 | 1747589750 | 27850 | 27900 | 27900 | 27850 | 232 |
| 518 | 20230717 | 100000 | 1741124450 | 27850 | 27900 | 27900 | 27850 | 198 |
| 519 | 20230717 | 095900 | 1735602200 | 27900 | 27950 | 27950 | 27900 | 325 |
| 520 | 20230717 | 095800 | 1726523000 | 27950 | 27900 | 27950 | 27900 | 408 |
| 521 | 20230717 | 095700 | 1715135950 | 27950 | 27900 | 27950 | 27900 | 136 |
| 522 | 20230717 | 095600 | 1711340600 | 27950 | 27950 | 27950 | 27900 | 446 |
| 523 | 20230717 | 095500 | 1698893300 | 27950 | 27950 | 28000 | 27950 | 539 |
| 524 | 20230717 | 095400 | 1683821050 | 27900 | 28000 | 28050 | 27900 | 1708 |
| 525 | 20230717 | 095300 | 1636060800 | 28000 | 28000 | 28050 | 28000 | 124 |
| 526 | 20230717 | 095200 | 1632584100 | 28050 | 27900 | 28050 | 27900 | 1044 |
| 527 | 20230717 | 095100 | 1603372300 | 27900 | 27900 | 27900 | 27850 | 945 |
| 528 | 20230717 | 095000 | 1577029650 | 27900 | 27900 | 27950 | 27900 | 380 |
| 529 | 20230717 | 094900 | 1566427450 | 27950 | 27950 | 27950 | 27900 | 456 |
| 530 | 20230717 | 094800 | 1553685700 | 27950 | 27900 | 27950 | 27900 | 552 |
| 531 | 20230717 | 094700 | 1538261200 | 27900 | 27900 | 27900 | 27900 | 219 |
| 532 | 20230717 | 094600 | 1532151100 | 27900 | 27900 | 27900 | 27900 | 282 |
| 533 | 20230717 | 094500 | 1524283300 | 27850 | 27850 | 27900 | 27850 | 417 |
| 534 | 20230717 | 094400 | 1512669750 | 27800 | 27750 | 27800 | 27750 | 2302 |
| 535 | 20230717 | 094300 | 1448724150 | 27800 | 27750 | 27800 | 27750 | 338 |
| 536 | 20230717 | 094200 | 1439330250 | 27800 | 27900 | 27900 | 27750 | 1606 |
| 537 | 20230717 | 094100 | 1394644000 | 27900 | 27900 | 27900 | 27900 | 708 |
| 538 | 20230717 | 094000 | 1374890800 | 27850 | 27950 | 27950 | 27850 | 701 |
| 539 | 20230717 | 093900 | 1355340050 | 27900 | 27950 | 27950 | 27900 | 1052 |
| 540 | 20230717 | 093800 | 1325959750 | 27950 | 27950 | 28000 | 27950 | 611 |
| 541 | 20230717 | 093700 | 1308880450 | 28000 | 28050 | 28100 | 27950 | 3268 |
| 542 | 20230717 | 093600 | 1217332700 | 28100 | 28100 | 28100 | 28000 | 1286 |
| 543 | 20230717 | 093500 | 1181283900 | 28000 | 28200 | 28200 | 28000 | 885 |
| 544 | 20230717 | 093400 | 1156425950 | 28200 | 28200 | 28250 | 28150 | 3153 |
| 545 | 20230717 | 093300 | 1067505350 | 28200 | 28200 | 28250 | 28100 | 3079 |
| 546 | 20230717 | 093200 | 980728050 | 28150 | 28100 | 28200 | 28000 | 1981 |
| 547 | 20230717 | 093100 | 925070900 | 28150 | 28050 | 28150 | 28050 | 2043 |
| 548 | 20230717 | 093000 | 867618850 | 28100 | 28000 | 28100 | 28000 | 1665 |
| 549 | 20230717 | 092900 | 820948500 | 28000 | 28000 | 28000 | 28000 | 746 |
| 550 | 20230717 | 092800 | 800060500 | 28000 | 28000 | 28050 | 28000 | 720 |
| 551 | 20230717 | 092700 | 779898900 | 28000 | 27950 | 28000 | 27950 | 140 |
| 552 | 20230717 | 092600 | 775979500 | 28000 | 28000 | 28000 | 27950 | 1042 |
| 553 | 20230717 | 092500 | 746804000 | 28000 | 27900 | 28000 | 27900 | 1369 |
| 554 | 20230717 | 092400 | 708565800 | 27850 | 27850 | 27900 | 27800 | 1014 |
| 555 | 20230717 | 092300 | 680345950 | 27900 | 27900 | 27950 | 27900 | 635 |
| 556 | 20230717 | 092200 | 662627100 | 27900 | 27850 | 27900 | 27850 | 349 |
| 557 | 20230717 | 092100 | 652903700 | 27800 | 27750 | 27800 | 27700 | 693 |
| 558 | 20230717 | 092000 | 633679550 | 27750 | 27500 | 27750 | 27500 | 2303 |
| 559 | 20230717 | 091900 | 570076200 | 27450 | 27450 | 27500 | 27400 | 1521 |
| 560 | 20230717 | 091800 | 528319550 | 27400 | 27550 | 27550 | 27400 | 873 |
| 561 | 20230717 | 091700 | 504335650 | 27550 | 27550 | 27650 | 27550 | 511 |
| 562 | 20230717 | 091600 | 490253850 | 27550 | 27500 | 27550 | 27450 | 333 |
| 563 | 20230717 | 091500 | 481101200 | 27500 | 27500 | 27500 | 27450 | 837 |
| 564 | 20230717 | 091400 | 458091500 | 27500 | 27600 | 27600 | 27500 | 2882 |
| 565 | 20230717 | 091300 | 378757200 | 27600 | 27650 | 27650 | 27600 | 938 |
| 566 | 20230717 | 091200 | 352860000 | 27600 | 27650 | 27650 | 27600 | 337 |
| 567 | 20230717 | 091100 | 343543300 | 27750 | 27700 | 27750 | 27650 | 454 |
| 568 | 20230717 | 091000 | 330965350 | 27700 | 27650 | 27700 | 27650 | 393 |
| 569 | 20230717 | 090900 | 320098850 | 27700 | 27700 | 27700 | 27700 | 482 |
| 570 | 20230717 | 090800 | 306747450 | 27700 | 27800 | 27800 | 27700 | 1049 |
| 571 | 20230717 | 090700 | 277641850 | 27800 | 27750 | 27850 | 27750 | 712 |
| 572 | 20230717 | 090600 | 257842950 | 27800 | 27850 | 27950 | 27750 | 1421 |
| 573 | 20230717 | 090500 | 218286000 | 27850 | 27800 | 27850 | 27750 | 1380 |
| 574 | 20230717 | 090400 | 179948450 | 27800 | 27800 | 27850 | 27800 | 163 |
| 575 | 20230717 | 090300 | 175411750 | 27850 | 27800 | 27850 | 27750 | 1964 |
| 576 | 20230717 | 090200 | 120824050 | 27750 | 27750 | 27750 | 27700 | 697 |
| 577 | 20230717 | 090100 | 101500600 | 27800 | 27850 | 27850 | 27750 | 1599 |
| 578 | 20230717 | 090000 | 57036300 | 27900 | 27900 | 28000 | 27850 | 1984 |