32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 3 | 20230710 | 184600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230710 | 184500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230710 | 184400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230710 | 184300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230710 | 184200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230710 | 184100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230710 | 184000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230710 | 183900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230710 | 183800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230710 | 183700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230710 | 183600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230710 | 183500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230710 | 183400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230710 | 183300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230710 | 183200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230710 | 183100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230710 | 183000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230710 | 182900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230710 | 182800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230710 | 182700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230710 | 182600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230710 | 182500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230710 | 182400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230710 | 182300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230710 | 182200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230710 | 182100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230710 | 182000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230710 | 181900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230710 | 181800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230710 | 181700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 33 | 20230710 | 181600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230710 | 181500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230710 | 181400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230710 | 181300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230710 | 181200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230710 | 181100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230710 | 181000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230710 | 180900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230710 | 180800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230710 | 180700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230710 | 180600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230710 | 180500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230710 | 180400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230710 | 180300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230710 | 180200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230710 | 180100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230710 | 180000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230710 | 175900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230710 | 175800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230710 | 175700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230710 | 175600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230710 | 175500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230710 | 175400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230710 | 175300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230710 | 175200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230710 | 175100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230710 | 175000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230710 | 174900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230710 | 174800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230710 | 174700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 63 | 20230710 | 174600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230710 | 174500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230710 | 174400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230710 | 174300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230710 | 174200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230710 | 174100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230710 | 174000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230710 | 173900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230710 | 173800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230710 | 173700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230710 | 173600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230710 | 173500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230710 | 173400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230710 | 173300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230710 | 173200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230710 | 173100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230710 | 173000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230710 | 172900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230710 | 172800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230710 | 172700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230710 | 172600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230710 | 172500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230710 | 172400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230710 | 172300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230710 | 172200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230710 | 172100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230710 | 172000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230710 | 171900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230710 | 171800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230710 | 171700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 93 | 20230710 | 171600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230710 | 171500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230710 | 171400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230710 | 171300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230710 | 171200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230710 | 171100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230710 | 171000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230710 | 170900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230710 | 170800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230710 | 170700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230710 | 170600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230710 | 170500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230710 | 170400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230710 | 170300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230710 | 170200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230710 | 170100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230710 | 170000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230710 | 165900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230710 | 165800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230710 | 165700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230710 | 165600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230710 | 165500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230710 | 165400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230710 | 165300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230710 | 165200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230710 | 165100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230710 | 165000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230710 | 164900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230710 | 164800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230710 | 164700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 123 | 20230710 | 164600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230710 | 164500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230710 | 164400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230710 | 164300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230710 | 164200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230710 | 164100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230710 | 164000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230710 | 163900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230710 | 163800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230710 | 163700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230710 | 163600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230710 | 163500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230710 | 163400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230710 | 163300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230710 | 163200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230710 | 163100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230710 | 163000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230710 | 162900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230710 | 162800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230710 | 162700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230710 | 162600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230710 | 162500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230710 | 162400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230710 | 162300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230710 | 162200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230710 | 162100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230710 | 162000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230710 | 161900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230710 | 161800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230710 | 161700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 153 | 20230710 | 161600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230710 | 161500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230710 | 161400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230710 | 161300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230710 | 161200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230710 | 161100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230710 | 161000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230710 | 160900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230710 | 160800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230710 | 160700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230710 | 160600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230710 | 160500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230710 | 160400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230710 | 160300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230710 | 160200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230710 | 160100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230710 | 160000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230710 | 155900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230710 | 155800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230710 | 155700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230710 | 155600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230710 | 155500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230710 | 155400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230710 | 155300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230710 | 155200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230710 | 155100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230710 | 155000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230710 | 154900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230710 | 154800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230710 | 154700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 183 | 20230710 | 154600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230710 | 154500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230710 | 154400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20230710 | 154300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20230710 | 154200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20230710 | 154100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20230710 | 154000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20230710 | 153900 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20230710 | 153800 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20230710 | 153700 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20230710 | 153600 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20230710 | 153500 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20230710 | 153400 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20230710 | 153300 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20230710 | 153200 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20230710 | 153100 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230710 | 153000 | 15946269100 | 26050 | 26050 | 26050 | 26050 | 19112 |
| 200 | 20230710 | 152900 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20230710 | 152800 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20230710 | 152700 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20230710 | 152600 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20230710 | 152500 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20230710 | 152400 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20230710 | 152300 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20230710 | 152200 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20230710 | 152100 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20230710 | 152000 | 15448401500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20230710 | 151900 | 15448401500 | 26150 | 26150 | 26200 | 26100 | 2252 |
| 211 | 20230710 | 151800 | 15389524150 | 26150 | 26250 | 26250 | 26150 | 2960 |
| 212 | 20230710 | 151700 | 15312109600 | 26150 | 26150 | 26250 | 26150 | 2105 |
| 213 | 20230710 | 151600 | 15256947900 | 26150 | 26250 | 26250 | 26150 | 1070 |
| 214 | 20230710 | 151500 | 15228923400 | 26200 | 26150 | 26250 | 26150 | 1100 |
| 215 | 20230710 | 151400 | 15200116750 | 26200 | 26200 | 26200 | 26150 | 461 |
| 216 | 20230710 | 151300 | 15188040850 | 26200 | 26250 | 26250 | 26150 | 1729 |
| 217 | 20230710 | 151200 | 15142719450 | 26250 | 26250 | 26250 | 26200 | 277 |
| 218 | 20230710 | 151100 | 15135460150 | 26200 | 26250 | 26300 | 26150 | 3071 |
| 219 | 20230710 | 151000 | 15054997100 | 26250 | 26250 | 26300 | 26200 | 1804 |
| 220 | 20230710 | 150900 | 15007625700 | 26200 | 26200 | 26250 | 26200 | 847 |
| 221 | 20230710 | 150800 | 14985420000 | 26200 | 26250 | 26300 | 26200 | 2074 |
| 222 | 20230710 | 150700 | 14930989400 | 26250 | 26200 | 26300 | 26200 | 344 |
| 223 | 20230710 | 150600 | 14921951200 | 26300 | 26200 | 26300 | 26150 | 981 |
| 224 | 20230710 | 150500 | 14896215150 | 26300 | 26300 | 26300 | 26150 | 1097 |
| 225 | 20230710 | 150400 | 14867466100 | 26300 | 26200 | 26300 | 26200 | 788 |
| 226 | 20230710 | 150300 | 14846772550 | 26200 | 26150 | 26250 | 26150 | 96 |
| 227 | 20230710 | 150200 | 14844258400 | 26200 | 26200 | 26250 | 26150 | 266 |
| 228 | 20230710 | 150100 | 14837289750 | 26250 | 26150 | 26250 | 26150 | 265 |
| 229 | 20230710 | 150000 | 14830347450 | 26200 | 26150 | 26200 | 26150 | 1589 |
| 230 | 20230710 | 145900 | 14788765400 | 26200 | 26150 | 26200 | 26150 | 617 |
| 231 | 20230710 | 145800 | 14772627750 | 26150 | 26150 | 26150 | 26150 | 1274 |
| 232 | 20230710 | 145700 | 14739312650 | 26150 | 26200 | 26250 | 26150 | 228 |
| 233 | 20230710 | 145600 | 14733340250 | 26250 | 26200 | 26250 | 26200 | 601 |
| 234 | 20230710 | 145500 | 14717593650 | 26200 | 26200 | 26250 | 26150 | 276 |
| 235 | 20230710 | 145400 | 14710363050 | 26250 | 26150 | 26250 | 26150 | 47 |
| 236 | 20230710 | 145300 | 14709132900 | 26250 | 26250 | 26250 | 26200 | 568 |
| 237 | 20230710 | 145200 | 14694248100 | 26250 | 26200 | 26250 | 26150 | 56 |
| 238 | 20230710 | 145100 | 14692783000 | 26200 | 26150 | 26250 | 26150 | 338 |
| 239 | 20230710 | 145000 | 14683925150 | 26150 | 26200 | 26200 | 26150 | 2335 |
| 240 | 20230710 | 144900 | 14622811900 | 26250 | 26200 | 26250 | 26200 | 1403 |
| 241 | 20230710 | 144800 | 14586053250 | 26250 | 26250 | 26250 | 26200 | 61 |
| 242 | 20230710 | 144700 | 14584453750 | 26250 | 26150 | 26250 | 26150 | 840 |
| 243 | 20230710 | 144600 | 14562406600 | 26200 | 26200 | 26200 | 26150 | 351 |
| 244 | 20230710 | 144500 | 14553215650 | 26250 | 26200 | 26250 | 26150 | 327 |
| 245 | 20230710 | 144400 | 14544647700 | 26200 | 26150 | 26200 | 26150 | 355 |
| 246 | 20230710 | 144300 | 14535364350 | 26150 | 26150 | 26200 | 26150 | 320 |
| 247 | 20230710 | 144200 | 14526996150 | 26150 | 26250 | 26250 | 26100 | 2922 |
| 248 | 20230710 | 144100 | 14450513500 | 26200 | 26300 | 26300 | 26200 | 2309 |
| 249 | 20230710 | 144000 | 14389938200 | 26350 | 26350 | 26350 | 26350 | 38 |
| 250 | 20230710 | 143900 | 14388936900 | 26350 | 26400 | 26400 | 26350 | 492 |
| 251 | 20230710 | 143800 | 14375966800 | 26400 | 26400 | 26450 | 26350 | 818 |
| 252 | 20230710 | 143700 | 14354365350 | 26350 | 26350 | 26350 | 26350 | 180 |
| 253 | 20230710 | 143600 | 14349622350 | 26350 | 26350 | 26400 | 26300 | 160 |
| 254 | 20230710 | 143500 | 14345402100 | 26350 | 26300 | 26350 | 26300 | 216 |
| 255 | 20230710 | 143400 | 14339711350 | 26350 | 26350 | 26350 | 26350 | 30 |
| 256 | 20230710 | 143300 | 14338920850 | 26350 | 26350 | 26450 | 26300 | 457 |
| 257 | 20230710 | 143200 | 14326867300 | 26350 | 26350 | 26350 | 26300 | 138 |
| 258 | 20230710 | 143100 | 14323237700 | 26350 | 26300 | 26350 | 26300 | 63 |
| 259 | 20230710 | 143000 | 14321579250 | 26300 | 26250 | 26300 | 26250 | 193 |
| 260 | 20230710 | 142900 | 14316506700 | 26300 | 26250 | 26300 | 26200 | 671 |
| 261 | 20230710 | 142800 | 14298886350 | 26200 | 26150 | 26250 | 26150 | 167 |
| 262 | 20230710 | 142700 | 14294511200 | 26150 | 26200 | 26250 | 26150 | 382 |
| 263 | 20230710 | 142600 | 14284507650 | 26250 | 26150 | 26250 | 26150 | 1149 |
| 264 | 20230710 | 142500 | 14254428850 | 26150 | 26200 | 26200 | 26150 | 437 |
| 265 | 20230710 | 142400 | 14242987000 | 26200 | 26200 | 26250 | 26200 | 72 |
| 266 | 20230710 | 142300 | 14241100500 | 26250 | 26200 | 26250 | 26150 | 255 |
| 267 | 20230710 | 142200 | 14234423350 | 26200 | 26250 | 26250 | 26200 | 101 |
| 268 | 20230710 | 142100 | 14231777050 | 26100 | 26200 | 26300 | 26100 | 1879 |
| 269 | 20230710 | 142000 | 14182597500 | 26200 | 26250 | 26250 | 26200 | 541 |
| 270 | 20230710 | 141900 | 14168402850 | 26250 | 26300 | 26350 | 26250 | 276 |
| 271 | 20230710 | 141800 | 14161149600 | 26300 | 26400 | 26450 | 26300 | 613 |
| 272 | 20230710 | 141700 | 14144980950 | 26450 | 26250 | 26450 | 26250 | 4585 |
| 273 | 20230710 | 141600 | 14024591600 | 26250 | 26200 | 26250 | 26200 | 166 |
| 274 | 20230710 | 141500 | 14020239900 | 26250 | 26250 | 26250 | 26250 | 494 |
| 275 | 20230710 | 141400 | 14007272400 | 26350 | 26300 | 26350 | 26200 | 720 |
| 276 | 20230710 | 141300 | 13988363400 | 26150 | 26200 | 26250 | 26150 | 338 |
| 277 | 20230710 | 141200 | 13979504150 | 26250 | 26200 | 26250 | 26200 | 30 |
| 278 | 20230710 | 141100 | 13978718050 | 26200 | 26250 | 26250 | 26150 | 221 |
| 279 | 20230710 | 141000 | 13972924200 | 26250 | 26150 | 26250 | 26150 | 913 |
| 280 | 20230710 | 140900 | 13949049150 | 26150 | 26150 | 26250 | 26100 | 1319 |
| 281 | 20230710 | 140800 | 13914550650 | 26200 | 26200 | 26250 | 26150 | 549 |
| 282 | 20230710 | 140700 | 13900175250 | 26250 | 26250 | 26250 | 26250 | 307 |
| 283 | 20230710 | 140600 | 13892116500 | 26250 | 26250 | 26350 | 26200 | 203 |
| 284 | 20230710 | 140500 | 13886791800 | 26200 | 26350 | 26350 | 26150 | 214 |
| 285 | 20230710 | 140400 | 13881176800 | 26350 | 26300 | 26350 | 26300 | 131 |
| 286 | 20230710 | 140300 | 13877731050 | 26300 | 26150 | 26300 | 26150 | 485 |
| 287 | 20230710 | 140200 | 13865001300 | 26150 | 26200 | 26300 | 26150 | 2142 |
| 288 | 20230710 | 140100 | 13808982850 | 26200 | 26300 | 26300 | 26200 | 979 |
| 289 | 20230710 | 140000 | 13783281600 | 26250 | 26250 | 26250 | 26150 | 765 |
| 290 | 20230710 | 135900 | 13763238200 | 26250 | 26350 | 26350 | 26250 | 593 |
| 291 | 20230710 | 135800 | 13747648200 | 26250 | 26200 | 26300 | 26200 | 498 |
| 292 | 20230710 | 135700 | 13734553650 | 26150 | 26200 | 26300 | 26150 | 934 |
| 293 | 20230710 | 135600 | 13710100700 | 26200 | 26250 | 26350 | 26200 | 313 |
| 294 | 20230710 | 135500 | 13701884950 | 26250 | 26250 | 26250 | 26200 | 2858 |
| 295 | 20230710 | 135400 | 13626959150 | 26250 | 26350 | 26450 | 26250 | 1553 |
| 296 | 20230710 | 135300 | 13586109350 | 26400 | 26400 | 26400 | 26350 | 170 |
| 297 | 20230710 | 135200 | 13581623350 | 26400 | 26400 | 26400 | 26400 | 120 |
| 298 | 20230710 | 135100 | 13578455350 | 26400 | 26350 | 26400 | 26350 | 109 |
| 299 | 20230710 | 135000 | 13575578450 | 26350 | 26400 | 26400 | 26350 | 49 |
| 300 | 20230710 | 134900 | 13574285000 | 26450 | 26350 | 26450 | 26300 | 2241 |
| 301 | 20230710 | 134800 | 13515224550 | 26400 | 26400 | 26450 | 26350 | 869 |
| 302 | 20230710 | 134700 | 13492289750 | 26450 | 26450 | 26450 | 26350 | 2637 |
| 303 | 20230710 | 134600 | 13422680800 | 26450 | 26550 | 26550 | 26450 | 1035 |
| 304 | 20230710 | 134500 | 13395280850 | 26500 | 26550 | 26550 | 26500 | 57 |
| 305 | 20230710 | 134400 | 13393768500 | 26550 | 26550 | 26550 | 26550 | 84 |
| 306 | 20230710 | 134300 | 13391538300 | 26550 | 26600 | 26600 | 26550 | 42 |
| 307 | 20230710 | 134200 | 13390423100 | 26600 | 26600 | 26600 | 26600 | 91 |
| 308 | 20230710 | 134100 | 13388002500 | 26600 | 26550 | 26600 | 26550 | 152 |
| 309 | 20230710 | 134000 | 13383966650 | 26600 | 26600 | 26600 | 26600 | 28 |
| 310 | 20230710 | 133900 | 13383221850 | 26550 | 26600 | 26650 | 26550 | 201 |
| 311 | 20230710 | 133800 | 13377878800 | 26600 | 26650 | 26650 | 26550 | 456 |
| 312 | 20230710 | 133700 | 13365747300 | 26600 | 26600 | 26600 | 26600 | 2 |
| 313 | 20230710 | 133600 | 13365694100 | 26600 | 26650 | 26650 | 26600 | 668 |
| 314 | 20230710 | 133500 | 13347908500 | 26650 | 26600 | 26650 | 26600 | 231 |
| 315 | 20230710 | 133400 | 13341752400 | 26600 | 26500 | 26650 | 26500 | 368 |
| 316 | 20230710 | 133300 | 13331952500 | 26600 | 26600 | 26600 | 26500 | 423 |
| 317 | 20230710 | 133200 | 13320707600 | 26600 | 26550 | 26600 | 26550 | 33 |
| 318 | 20230710 | 133100 | 13319831050 | 26500 | 26450 | 26500 | 26450 | 11 |
| 319 | 20230710 | 133000 | 13319539700 | 26500 | 26450 | 26500 | 26400 | 315 |
| 320 | 20230710 | 132900 | 13311214050 | 26550 | 26550 | 26550 | 26550 | 1 |
| 321 | 20230710 | 132800 | 13311187500 | 26550 | 26450 | 26550 | 26450 | 534 |
| 322 | 20230710 | 132700 | 13297050000 | 26500 | 26500 | 26550 | 26450 | 431 |
| 323 | 20230710 | 132600 | 13285643850 | 26550 | 26500 | 26550 | 26450 | 107 |
| 324 | 20230710 | 132500 | 13282810550 | 26500 | 26550 | 26550 | 26500 | 837 |
| 325 | 20230710 | 132400 | 13260629950 | 26500 | 26500 | 26550 | 26500 | 223 |
| 326 | 20230710 | 132300 | 13254712650 | 26550 | 26500 | 26550 | 26500 | 24 |
| 327 | 20230710 | 132200 | 13254076400 | 26600 | 26550 | 26600 | 26500 | 226 |
| 328 | 20230710 | 132100 | 13248077000 | 26550 | 26550 | 26600 | 26550 | 172 |
| 329 | 20230710 | 132000 | 13243505400 | 26550 | 26550 | 26550 | 26550 | 19 |
| 330 | 20230710 | 131900 | 13243000950 | 26550 | 26600 | 26650 | 26550 | 142 |
| 331 | 20230710 | 131800 | 13239226650 | 26600 | 26600 | 26600 | 26550 | 225 |
| 332 | 20230710 | 131700 | 13233241750 | 26600 | 26650 | 26650 | 26600 | 22 |
| 333 | 20230710 | 131600 | 13232655900 | 26650 | 26650 | 26650 | 26650 | 36 |
| 334 | 20230710 | 131500 | 13231696500 | 26500 | 26650 | 26650 | 26500 | 192 |
| 335 | 20230710 | 131400 | 13226604550 | 26650 | 26600 | 26650 | 26500 | 1788 |
| 336 | 20230710 | 131300 | 13179071700 | 26550 | 26550 | 26550 | 26500 | 526 |
| 337 | 20230710 | 131200 | 13165107700 | 26500 | 26550 | 26550 | 26500 | 1598 |
| 338 | 20230710 | 131100 | 13122710350 | 26550 | 26600 | 26600 | 26550 | 399 |
| 339 | 20230710 | 131000 | 13112115000 | 26600 | 26600 | 26600 | 26500 | 176 |
| 340 | 20230710 | 130900 | 13107433500 | 26500 | 26600 | 26600 | 26500 | 1992 |
| 341 | 20230710 | 130800 | 13054577150 | 26550 | 26650 | 26650 | 26550 | 479 |
| 342 | 20230710 | 130700 | 13041844600 | 26650 | 26650 | 26650 | 26650 | 132 |
| 343 | 20230710 | 130600 | 13038326800 | 26700 | 26650 | 26700 | 26650 | 31 |
| 344 | 20230710 | 130500 | 13037499200 | 26650 | 26650 | 26650 | 26650 | 111 |
| 345 | 20230710 | 130400 | 13034541050 | 26700 | 26700 | 26700 | 26650 | 86 |
| 346 | 20230710 | 130300 | 13032247650 | 26700 | 26650 | 26700 | 26650 | 101 |
| 347 | 20230710 | 130200 | 13029552250 | 26650 | 26650 | 26700 | 26600 | 136 |
| 348 | 20230710 | 130100 | 13025928050 | 26650 | 26700 | 26700 | 26600 | 431 |
| 349 | 20230710 | 130000 | 13014461850 | 26600 | 26550 | 26700 | 26500 | 687 |
| 350 | 20230710 | 125900 | 12996220550 | 26550 | 26550 | 26550 | 26550 | 509 |
| 351 | 20230710 | 125800 | 12982706600 | 26550 | 26600 | 26600 | 26550 | 1203 |
| 352 | 20230710 | 125700 | 12950748700 | 26700 | 26600 | 26700 | 26600 | 43 |
| 353 | 20230710 | 125600 | 12949604700 | 26600 | 26600 | 26600 | 26550 | 263 |
| 354 | 20230710 | 125500 | 12942614800 | 26600 | 26650 | 26650 | 26600 | 288 |
| 355 | 20230710 | 125400 | 12934950450 | 26650 | 26700 | 26700 | 26650 | 1478 |
| 356 | 20230710 | 125300 | 12895520150 | 26750 | 26750 | 26800 | 26750 | 582 |
| 357 | 20230710 | 125200 | 12879935150 | 26700 | 26750 | 26800 | 26700 | 1707 |
| 358 | 20230710 | 125100 | 12834300300 | 26750 | 26750 | 26750 | 26700 | 1078 |
| 359 | 20230710 | 125000 | 12805481200 | 26750 | 26800 | 26850 | 26750 | 1854 |
| 360 | 20230710 | 124900 | 12755804200 | 26800 | 26750 | 26800 | 26750 | 1463 |
| 361 | 20230710 | 124800 | 12716645400 | 26750 | 26700 | 26750 | 26650 | 436 |
| 362 | 20230710 | 124700 | 12705003200 | 26650 | 26600 | 26700 | 26600 | 415 |
| 363 | 20230710 | 124600 | 12693934000 | 26600 | 26600 | 26650 | 26600 | 244 |
| 364 | 20230710 | 124500 | 12687442500 | 26600 | 26650 | 26650 | 26600 | 172 |
| 365 | 20230710 | 124400 | 12682859750 | 26650 | 26650 | 26650 | 26600 | 183 |
| 366 | 20230710 | 124300 | 12677984350 | 26650 | 26650 | 26650 | 26650 | 1 |
| 367 | 20230710 | 124200 | 12677957700 | 26600 | 26500 | 26600 | 26500 | 454 |
| 368 | 20230710 | 124100 | 12665892900 | 26550 | 26550 | 26550 | 26550 | 33 |
| 369 | 20230710 | 124000 | 12665016750 | 26500 | 26500 | 26500 | 26500 | 20 |
| 370 | 20230710 | 123900 | 12664486750 | 26550 | 26600 | 26600 | 26550 | 681 |
| 371 | 20230710 | 123800 | 12646396700 | 26550 | 26600 | 26600 | 26550 | 52 |
| 372 | 20230710 | 123700 | 12645015550 | 26550 | 26550 | 26600 | 26500 | 581 |
| 373 | 20230710 | 123600 | 12629596200 | 26550 | 26550 | 26600 | 26550 | 88 |
| 374 | 20230710 | 123500 | 12627259200 | 26600 | 26600 | 26600 | 26550 | 293 |
| 375 | 20230710 | 123400 | 12619475650 | 26600 | 26550 | 26600 | 26500 | 281 |
| 376 | 20230710 | 123300 | 12612017050 | 26600 | 26450 | 26600 | 26450 | 622 |
| 377 | 20230710 | 123200 | 12595508250 | 26450 | 26450 | 26500 | 26450 | 95 |
| 378 | 20230710 | 123100 | 12592995000 | 26550 | 26450 | 26550 | 26400 | 825 |
| 379 | 20230710 | 123000 | 12571177600 | 26400 | 26550 | 26550 | 26400 | 109 |
| 380 | 20230710 | 122900 | 12568299600 | 26550 | 26450 | 26550 | 26350 | 403 |
| 381 | 20230710 | 122800 | 12557656150 | 26450 | 26400 | 26500 | 26350 | 1321 |
| 382 | 20230710 | 122700 | 12522747800 | 26450 | 26500 | 26500 | 26400 | 825 |
| 383 | 20230710 | 122600 | 12500928200 | 26500 | 26450 | 26600 | 26450 | 890 |
| 384 | 20230710 | 122500 | 12477351500 | 26450 | 26650 | 26650 | 26400 | 1579 |
| 385 | 20230710 | 122400 | 12435536950 | 26600 | 26500 | 26700 | 26450 | 534 |
| 386 | 20230710 | 122300 | 12421373050 | 26550 | 26500 | 26550 | 26500 | 44 |
| 387 | 20230710 | 122200 | 12420206300 | 26550 | 26600 | 26600 | 26550 | 301 |
| 388 | 20230710 | 122100 | 12412208450 | 26600 | 26650 | 26650 | 26600 | 693 |
| 389 | 20230710 | 122000 | 12393741200 | 26650 | 26750 | 26800 | 26650 | 3193 |
| 390 | 20230710 | 121900 | 12308301250 | 26700 | 26650 | 26700 | 26650 | 2228 |
| 391 | 20230710 | 121800 | 12248830950 | 26650 | 26600 | 26700 | 26600 | 1001 |
| 392 | 20230710 | 121700 | 12222166050 | 26500 | 26550 | 26550 | 26450 | 1533 |
| 393 | 20230710 | 121600 | 12181571450 | 26550 | 26550 | 26550 | 26550 | 114 |
| 394 | 20230710 | 121500 | 12178544750 | 26550 | 26500 | 26550 | 26500 | 603 |
| 395 | 20230710 | 121400 | 12162556100 | 26600 | 26550 | 26600 | 26500 | 264 |
| 396 | 20230710 | 121300 | 12155553350 | 26550 | 26550 | 26550 | 26550 | 277 |
| 397 | 20230710 | 121200 | 12148199000 | 26650 | 26650 | 26650 | 26550 | 350 |
| 398 | 20230710 | 121100 | 12138873350 | 26600 | 26600 | 26650 | 26550 | 1812 |
| 399 | 20230710 | 121000 | 12090615500 | 26600 | 26500 | 26600 | 26450 | 1216 |
| 400 | 20230710 | 120900 | 12058296800 | 26550 | 26550 | 26550 | 26500 | 189 |
| 401 | 20230710 | 120800 | 12053286600 | 26500 | 26500 | 26550 | 26450 | 585 |
| 402 | 20230710 | 120700 | 12037797100 | 26450 | 26450 | 26450 | 26450 | 246 |
| 403 | 20230710 | 120600 | 12031290400 | 26500 | 26350 | 26500 | 26350 | 374 |
| 404 | 20230710 | 120500 | 12021419900 | 26350 | 26350 | 26400 | 26350 | 87 |
| 405 | 20230710 | 120400 | 12019127200 | 26350 | 26350 | 26400 | 26300 | 194 |
| 406 | 20230710 | 120300 | 12014016750 | 26350 | 26400 | 26400 | 26350 | 202 |
| 407 | 20230710 | 120200 | 12008685950 | 26400 | 26400 | 26400 | 26400 | 48 |
| 408 | 20230710 | 120100 | 12007418750 | 26450 | 26650 | 26650 | 26450 | 1069 |
| 409 | 20230710 | 120000 | 11979033650 | 26600 | 26400 | 26650 | 26400 | 3866 |
| 410 | 20230710 | 115900 | 11876568900 | 26300 | 26250 | 26400 | 26050 | 2675 |
| 411 | 20230710 | 115800 | 11806388050 | 26250 | 26250 | 26300 | 26050 | 4859 |
| 412 | 20230710 | 115700 | 11679165050 | 26200 | 26250 | 26300 | 26200 | 1251 |
| 413 | 20230710 | 115600 | 11646348500 | 26250 | 26250 | 26350 | 26200 | 759 |
| 414 | 20230710 | 115500 | 11626415300 | 26250 | 26250 | 26350 | 26250 | 1251 |
| 415 | 20230710 | 115400 | 11593528800 | 26250 | 26350 | 26350 | 26200 | 1939 |
| 416 | 20230710 | 115300 | 11542563550 | 26350 | 26400 | 26400 | 26300 | 96 |
| 417 | 20230710 | 115200 | 11540034200 | 26400 | 26300 | 26450 | 26250 | 1265 |
| 418 | 20230710 | 115100 | 11506724700 | 26300 | 26600 | 26600 | 26250 | 13102 |
| 419 | 20230710 | 115000 | 11160339400 | 26700 | 26600 | 26700 | 26600 | 606 |
| 420 | 20230710 | 114900 | 11144205850 | 26600 | 26700 | 26700 | 26600 | 924 |
| 421 | 20230710 | 114800 | 11119574550 | 26700 | 26700 | 26700 | 26700 | 1 |
| 422 | 20230710 | 114700 | 11119547850 | 26700 | 26650 | 26700 | 26650 | 62 |
| 423 | 20230710 | 114600 | 11117894150 | 26650 | 26700 | 26700 | 26650 | 18 |
| 424 | 20230710 | 114500 | 11117413850 | 26700 | 26700 | 26700 | 26650 | 49 |
| 425 | 20230710 | 114400 | 11116107000 | 26750 | 26650 | 26750 | 26650 | 98 |
| 426 | 20230710 | 114300 | 11113489850 | 26650 | 26650 | 26650 | 26600 | 510 |
| 427 | 20230710 | 114200 | 11099900350 | 26650 | 26600 | 26650 | 26600 | 1273 |
| 428 | 20230710 | 114100 | 11065993400 | 26600 | 26650 | 26650 | 26600 | 390 |
| 429 | 20230710 | 114000 | 11055605650 | 26600 | 26550 | 26650 | 26550 | 681 |
| 430 | 20230710 | 113900 | 11037492100 | 26550 | 26600 | 26650 | 26500 | 311 |
| 431 | 20230710 | 113800 | 11029234300 | 26550 | 26650 | 26700 | 26550 | 1421 |
| 432 | 20230710 | 113700 | 10991461550 | 26700 | 26700 | 26700 | 26600 | 346 |
| 433 | 20230710 | 113600 | 10982247900 | 26650 | 26650 | 26650 | 26650 | 315 |
| 434 | 20230710 | 113500 | 10973853150 | 26700 | 26700 | 26700 | 26650 | 77 |
| 435 | 20230710 | 113400 | 10971797300 | 26700 | 26550 | 26700 | 26550 | 734 |
| 436 | 20230710 | 113300 | 10952233450 | 26500 | 26650 | 26700 | 26500 | 1149 |
| 437 | 20230710 | 113200 | 10921692000 | 26700 | 26650 | 26700 | 26650 | 263 |
| 438 | 20230710 | 113100 | 10914681450 | 26650 | 26600 | 26700 | 26600 | 1651 |
| 439 | 20230710 | 113000 | 10870713350 | 26650 | 26700 | 26700 | 26500 | 4731 |
| 440 | 20230710 | 112900 | 10745011900 | 26750 | 26750 | 26800 | 26700 | 637 |
| 441 | 20230710 | 112800 | 10728001250 | 26750 | 26600 | 26750 | 26600 | 276 |
| 442 | 20230710 | 112700 | 10720641900 | 26600 | 26700 | 26700 | 26600 | 2036 |
| 443 | 20230710 | 112600 | 10666448750 | 26750 | 26650 | 26750 | 26650 | 256 |
| 444 | 20230710 | 112500 | 10659623850 | 26700 | 26700 | 26700 | 26600 | 1080 |
| 445 | 20230710 | 112400 | 10630839000 | 26650 | 26800 | 26800 | 26650 | 915 |
| 446 | 20230710 | 112300 | 10606399800 | 26800 | 26750 | 26900 | 26650 | 1807 |
| 447 | 20230710 | 112200 | 10558111700 | 26700 | 26850 | 26900 | 26700 | 255 |
| 448 | 20230710 | 112100 | 10551293800 | 26900 | 26900 | 26900 | 26700 | 841 |
| 449 | 20230710 | 112000 | 10528829350 | 26600 | 26900 | 27000 | 26600 | 3470 |
| 450 | 20230710 | 111900 | 10436076950 | 26900 | 26950 | 26950 | 26900 | 360 |
| 451 | 20230710 | 111800 | 10426387100 | 26950 | 26950 | 27000 | 26950 | 101 |
| 452 | 20230710 | 111700 | 10423665100 | 26950 | 27000 | 27050 | 26950 | 282 |
| 453 | 20230710 | 111600 | 10416056900 | 27000 | 27000 | 27000 | 27000 | 122 |
| 454 | 20230710 | 111500 | 10412762900 | 27000 | 27000 | 27050 | 26950 | 184 |
| 455 | 20230710 | 111400 | 10407795650 | 26950 | 26950 | 26950 | 26950 | 52 |
| 456 | 20230710 | 111300 | 10406394250 | 26950 | 27000 | 27050 | 26950 | 193 |
| 457 | 20230710 | 111200 | 10401184100 | 27000 | 27000 | 27050 | 26900 | 200 |
| 458 | 20230710 | 111100 | 10395780300 | 26950 | 26850 | 27050 | 26850 | 605 |
| 459 | 20230710 | 111000 | 10379475450 | 26800 | 26950 | 26950 | 26700 | 2255 |
| 460 | 20230710 | 110900 | 10319078400 | 26950 | 26950 | 26950 | 26900 | 136 |
| 461 | 20230710 | 110800 | 10315413650 | 26900 | 27000 | 27000 | 26900 | 309 |
| 462 | 20230710 | 110700 | 10307087150 | 26950 | 27000 | 27000 | 26950 | 271 |
| 463 | 20230710 | 110600 | 10299780200 | 26950 | 27000 | 27000 | 26950 | 55 |
| 464 | 20230710 | 110500 | 10298295450 | 26950 | 27000 | 27000 | 26950 | 89 |
| 465 | 20230710 | 110400 | 10295893050 | 27000 | 27050 | 27050 | 27000 | 155 |
| 466 | 20230710 | 110300 | 10291705300 | 27050 | 27000 | 27050 | 27000 | 227 |
| 467 | 20230710 | 110200 | 10285573350 | 27000 | 27100 | 27100 | 27000 | 166 |
| 468 | 20230710 | 110100 | 10281084350 | 27000 | 27050 | 27100 | 27000 | 1266 |
| 469 | 20230710 | 110000 | 10246882950 | 27050 | 27050 | 27050 | 27000 | 363 |
| 470 | 20230710 | 105900 | 10237064000 | 27050 | 27100 | 27200 | 27050 | 706 |
| 471 | 20230710 | 105800 | 10217915050 | 27200 | 27250 | 27250 | 27150 | 286 |
| 472 | 20230710 | 105700 | 10210138300 | 27250 | 27200 | 27250 | 27200 | 341 |
| 473 | 20230710 | 105600 | 10200849950 | 27150 | 27200 | 27200 | 27150 | 31 |
| 474 | 20230710 | 105500 | 10200008250 | 27100 | 27150 | 27200 | 27100 | 735 |
| 475 | 20230710 | 105400 | 10180046000 | 27150 | 27200 | 27200 | 27150 | 95 |
| 476 | 20230710 | 105300 | 10177466550 | 27150 | 27100 | 27150 | 27100 | 163 |
| 477 | 20230710 | 105200 | 10173043300 | 27100 | 27150 | 27200 | 27100 | 353 |
| 478 | 20230710 | 105100 | 10163471700 | 27150 | 27100 | 27200 | 27100 | 253 |
| 479 | 20230710 | 105000 | 10156600300 | 27100 | 27100 | 27150 | 27100 | 17 |
| 480 | 20230710 | 104900 | 10156139550 | 27100 | 27150 | 27200 | 27100 | 205 |
| 481 | 20230710 | 104800 | 10150569600 | 27150 | 27000 | 27150 | 27000 | 1312 |
| 482 | 20230710 | 104700 | 10115039850 | 27050 | 27000 | 27050 | 27000 | 1601 |
| 483 | 20230710 | 104600 | 10071810900 | 27000 | 27000 | 27000 | 27000 | 199 |
| 484 | 20230710 | 104500 | 10066437900 | 27000 | 27050 | 27050 | 27000 | 155 |
| 485 | 20230710 | 104400 | 10062247350 | 27150 | 27100 | 27150 | 27050 | 543 |
| 486 | 20230710 | 104300 | 10047556300 | 27100 | 27150 | 27150 | 27100 | 192 |
| 487 | 20230710 | 104200 | 10042345100 | 27150 | 27150 | 27150 | 27050 | 61 |
| 488 | 20230710 | 104100 | 10040689100 | 27150 | 26950 | 27150 | 26950 | 613 |
| 489 | 20230710 | 104000 | 10024130300 | 27000 | 27050 | 27050 | 26900 | 812 |
| 490 | 20230710 | 103900 | 10002211900 | 27150 | 27000 | 27200 | 27000 | 1684 |
| 491 | 20230710 | 103800 | 9956597450 | 27000 | 26900 | 27000 | 26900 | 682 |
| 492 | 20230710 | 103700 | 9938220600 | 26850 | 26800 | 26850 | 26750 | 527 |
| 493 | 20230710 | 103600 | 9924091100 | 26800 | 26800 | 26850 | 26800 | 259 |
| 494 | 20230710 | 103500 | 9917149650 | 26800 | 26750 | 26800 | 26700 | 608 |
| 495 | 20230710 | 103400 | 9900884600 | 26750 | 26800 | 26800 | 26600 | 7941 |
| 496 | 20230710 | 103300 | 9688967300 | 26750 | 26850 | 26850 | 26750 | 1793 |
| 497 | 20230710 | 103200 | 9640893100 | 26850 | 26900 | 26900 | 26800 | 716 |
| 498 | 20230710 | 103100 | 9621673500 | 26900 | 26850 | 26950 | 26800 | 55 |
| 499 | 20230710 | 103000 | 9620195850 | 26850 | 26850 | 26900 | 26850 | 146 |
| 500 | 20230710 | 102900 | 9616275600 | 26900 | 26800 | 26900 | 26750 | 1275 |
| 501 | 20230710 | 102800 | 9582101800 | 26800 | 26800 | 26900 | 26750 | 1076 |
| 502 | 20230710 | 102700 | 9553271050 | 26750 | 26800 | 26850 | 26750 | 1025 |
| 503 | 20230710 | 102600 | 9525819150 | 26850 | 26850 | 26850 | 26700 | 6898 |
| 504 | 20230710 | 102500 | 9341273850 | 26950 | 27000 | 27000 | 26850 | 830 |
| 505 | 20230710 | 102400 | 9318987200 | 26900 | 27000 | 27000 | 26850 | 1882 |
| 506 | 20230710 | 102300 | 9268323900 | 27050 | 27000 | 27100 | 26950 | 339 |
| 507 | 20230710 | 102200 | 9259168150 | 27000 | 26950 | 27050 | 26900 | 501 |
| 508 | 20230710 | 102100 | 9245667300 | 27050 | 27000 | 27050 | 26900 | 3462 |
| 509 | 20230710 | 102000 | 9152500650 | 26950 | 27200 | 27200 | 26950 | 399 |
| 510 | 20230710 | 101900 | 9141725400 | 27200 | 27050 | 27200 | 27000 | 469 |
| 511 | 20230710 | 101800 | 9129032850 | 27050 | 27000 | 27050 | 26950 | 1290 |
| 512 | 20230710 | 101700 | 9094206750 | 27000 | 26950 | 27050 | 26900 | 903 |
| 513 | 20230710 | 101600 | 9069863350 | 26900 | 27000 | 27050 | 26900 | 661 |
| 514 | 20230710 | 101500 | 9052057500 | 27000 | 27150 | 27200 | 26900 | 1209 |
| 515 | 20230710 | 101400 | 9019429750 | 27100 | 27150 | 27250 | 26950 | 632 |
| 516 | 20230710 | 101300 | 9002301750 | 27100 | 26850 | 27100 | 26800 | 2987 |
| 517 | 20230710 | 101200 | 8921980400 | 26800 | 26850 | 26850 | 26800 | 999 |
| 518 | 20230710 | 101100 | 8895187650 | 26850 | 26900 | 26900 | 26800 | 622 |
| 519 | 20230710 | 101000 | 8878500450 | 26850 | 26850 | 26900 | 26800 | 728 |
| 520 | 20230710 | 100900 | 8858945500 | 26850 | 26900 | 26950 | 26850 | 879 |
| 521 | 20230710 | 100800 | 8835327200 | 27000 | 26950 | 27000 | 26850 | 1722 |
| 522 | 20230710 | 100700 | 8788872350 | 26950 | 26850 | 26950 | 26800 | 3363 |
| 523 | 20230710 | 100600 | 8698535150 | 26850 | 26850 | 26900 | 26800 | 3637 |
| 524 | 20230710 | 100500 | 8600898850 | 26850 | 26750 | 26850 | 26750 | 2691 |
| 525 | 20230710 | 100400 | 8528777600 | 26800 | 27050 | 27100 | 26750 | 14594 |
| 526 | 20230710 | 100300 | 8136418100 | 27050 | 27150 | 27250 | 27050 | 4666 |
| 527 | 20230710 | 100200 | 8009937700 | 27250 | 27150 | 27250 | 27150 | 3532 |
| 528 | 20230710 | 100100 | 7913989900 | 27150 | 27250 | 27350 | 27150 | 7620 |
| 529 | 20230710 | 100000 | 7706556700 | 27350 | 27350 | 27500 | 27250 | 3308 |
| 530 | 20230710 | 095900 | 7616008800 | 27500 | 27400 | 27500 | 27300 | 1041 |
| 531 | 20230710 | 095800 | 7587469000 | 27500 | 27250 | 27500 | 27200 | 1261 |
| 532 | 20230710 | 095700 | 7553006900 | 27300 | 27300 | 27450 | 27200 | 2054 |
| 533 | 20230710 | 095600 | 7496956850 | 27300 | 27300 | 27350 | 27250 | 2637 |
| 534 | 20230710 | 095500 | 7425020550 | 27300 | 27300 | 27400 | 27300 | 725 |
| 535 | 20230710 | 095400 | 7405222550 | 27250 | 27450 | 27500 | 27250 | 3663 |
| 536 | 20230710 | 095300 | 7304985850 | 27450 | 27550 | 27550 | 27400 | 2855 |
| 537 | 20230710 | 095200 | 7226582900 | 27550 | 27600 | 27600 | 27500 | 1147 |
| 538 | 20230710 | 095100 | 7194942950 | 27600 | 27650 | 27700 | 27600 | 944 |
| 539 | 20230710 | 095000 | 7168847950 | 27650 | 27750 | 27750 | 27650 | 634 |
| 540 | 20230710 | 094900 | 7151294350 | 27800 | 27750 | 27850 | 27600 | 2274 |
| 541 | 20230710 | 094800 | 7088145500 | 27700 | 27550 | 27700 | 27550 | 501 |
| 542 | 20230710 | 094700 | 7074305850 | 27550 | 27500 | 27550 | 27450 | 806 |
| 543 | 20230710 | 094600 | 7052150450 | 27550 | 27450 | 27550 | 27450 | 441 |
| 544 | 20230710 | 094500 | 7040031850 | 27500 | 27650 | 27650 | 27500 | 1450 |
| 545 | 20230710 | 094400 | 7000105900 | 27700 | 27650 | 27800 | 27650 | 1464 |
| 546 | 20230710 | 094300 | 6959509550 | 27600 | 27550 | 27600 | 27500 | 959 |
| 547 | 20230710 | 094200 | 6933095100 | 27600 | 27600 | 27600 | 27500 | 169 |
| 548 | 20230710 | 094100 | 6928437400 | 27600 | 27400 | 27600 | 27400 | 1378 |
| 549 | 20230710 | 094000 | 6890538700 | 27400 | 27500 | 27500 | 27400 | 1046 |
| 550 | 20230710 | 093900 | 6861870900 | 27450 | 27500 | 27500 | 27400 | 181 |
| 551 | 20230710 | 093800 | 6856903150 | 27500 | 27450 | 27600 | 27400 | 1997 |
| 552 | 20230710 | 093700 | 6802061500 | 27450 | 27450 | 27600 | 27450 | 934 |
| 553 | 20230710 | 093600 | 6776401400 | 27600 | 27550 | 27600 | 27350 | 5573 |
| 554 | 20230710 | 093500 | 6623472200 | 27550 | 27600 | 27700 | 27500 | 1389 |
| 555 | 20230710 | 093400 | 6585170450 | 27750 | 27650 | 27750 | 27600 | 556 |
| 556 | 20230710 | 093300 | 6569786300 | 27650 | 27600 | 27750 | 27600 | 932 |
| 557 | 20230710 | 093200 | 6544000950 | 27750 | 27800 | 27850 | 27600 | 2952 |
| 558 | 20230710 | 093100 | 6462234650 | 27850 | 28100 | 28100 | 27550 | 8377 |
| 559 | 20230710 | 093000 | 6228643550 | 28050 | 27850 | 28050 | 27750 | 10851 |
| 560 | 20230710 | 092900 | 5925512050 | 27900 | 27800 | 27950 | 27750 | 5083 |
| 561 | 20230710 | 092800 | 5783856250 | 27800 | 27450 | 27800 | 27400 | 1341 |
| 562 | 20230710 | 092700 | 5746835500 | 27450 | 27400 | 27500 | 27400 | 1553 |
| 563 | 20230710 | 092600 | 5704234900 | 27400 | 27450 | 27500 | 27400 | 388 |
| 564 | 20230710 | 092500 | 5693590550 | 27400 | 27700 | 27800 | 27400 | 2622 |
| 565 | 20230710 | 092400 | 5621310650 | 27700 | 27700 | 27950 | 27550 | 9794 |
| 566 | 20230710 | 092300 | 5348757100 | 27700 | 27450 | 27800 | 27400 | 3656 |
| 567 | 20230710 | 092200 | 5247660950 | 27400 | 27450 | 27450 | 27300 | 2821 |
| 568 | 20230710 | 092100 | 5170415300 | 27400 | 27150 | 27450 | 27150 | 2170 |
| 569 | 20230710 | 092000 | 5111086150 | 27000 | 27200 | 27250 | 26950 | 15544 |
| 570 | 20230710 | 091900 | 4690494000 | 27250 | 27350 | 27400 | 27200 | 7642 |
| 571 | 20230710 | 091800 | 4482236600 | 27350 | 27550 | 27600 | 27350 | 6154 |
| 572 | 20230710 | 091700 | 4313131300 | 27550 | 27800 | 27850 | 27550 | 5670 |
| 573 | 20230710 | 091600 | 4155934750 | 27850 | 27900 | 27900 | 27700 | 3311 |
| 574 | 20230710 | 091500 | 4063947850 | 27850 | 27700 | 27900 | 27600 | 3101 |
| 575 | 20230710 | 091400 | 3977693700 | 27800 | 27750 | 27800 | 27550 | 3573 |
| 576 | 20230710 | 091300 | 3878750750 | 27800 | 27700 | 27800 | 27700 | 3021 |
| 577 | 20230710 | 091200 | 3794914950 | 27700 | 27500 | 27700 | 27450 | 3250 |
| 578 | 20230710 | 091100 | 3705269550 | 27500 | 27550 | 27550 | 27450 | 2763 |
| 579 | 20230710 | 091000 | 3629341650 | 27500 | 27450 | 27550 | 27350 | 5257 |
| 580 | 20230710 | 090900 | 3485014300 | 27450 | 28100 | 28100 | 27400 | 15038 |
| 581 | 20230710 | 090800 | 3067480800 | 28100 | 27800 | 28100 | 27700 | 16081 |
| 582 | 20230710 | 090700 | 2618455300 | 27750 | 27650 | 27950 | 27600 | 22461 |
| 583 | 20230710 | 090600 | 1993698300 | 27600 | 27250 | 27650 | 27250 | 1851 |
| 584 | 20230710 | 090500 | 1942906900 | 27250 | 27600 | 27650 | 27250 | 7691 |
| 585 | 20230710 | 090400 | 1732349300 | 27600 | 27300 | 27650 | 27300 | 5639 |
| 586 | 20230710 | 090300 | 1577188250 | 27300 | 27250 | 27450 | 27250 | 3575 |
| 587 | 20230710 | 090200 | 1479600050 | 27250 | 27400 | 27500 | 27200 | 7666 |
| 588 | 20230710 | 090100 | 1270110200 | 27400 | 27400 | 27700 | 27250 | 11541 |
| 589 | 20230710 | 090000 | 953885100 | 27400 | 27850 | 27850 | 27300 | 33868 |