32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 3 | 20230712 | 190400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230712 | 190300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230712 | 190200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230712 | 190100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230712 | 190000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230712 | 185900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230712 | 185800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230712 | 185700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230712 | 185600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230712 | 185500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230712 | 185400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230712 | 185300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230712 | 185200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230712 | 185100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230712 | 185000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230712 | 184900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230712 | 184800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230712 | 184700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230712 | 184600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230712 | 184500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230712 | 184400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230712 | 184300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230712 | 184200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230712 | 184100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230712 | 184000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230712 | 183900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230712 | 183800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230712 | 183700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230712 | 183600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230712 | 183500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 33 | 20230712 | 183400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230712 | 183300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230712 | 183200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230712 | 183100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230712 | 183000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230712 | 182900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230712 | 182800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230712 | 182700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230712 | 182600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230712 | 182500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230712 | 182400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230712 | 182300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230712 | 182200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230712 | 182100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230712 | 182000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230712 | 181900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230712 | 181800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230712 | 181700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230712 | 181600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230712 | 181500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230712 | 181400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230712 | 181300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230712 | 181200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230712 | 181100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230712 | 181000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230712 | 180900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230712 | 180800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230712 | 180700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230712 | 180600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230712 | 180500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 63 | 20230712 | 180400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230712 | 180300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230712 | 180200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230712 | 180100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230712 | 180000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230712 | 175900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230712 | 175800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230712 | 175700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230712 | 175600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230712 | 175500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230712 | 175400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230712 | 175300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230712 | 175200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230712 | 175100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230712 | 175000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230712 | 174900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230712 | 174800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230712 | 174700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230712 | 174600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230712 | 174500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230712 | 174400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230712 | 174300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230712 | 174200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230712 | 174100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230712 | 174000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230712 | 173900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230712 | 173800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230712 | 173700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230712 | 173600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230712 | 173500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 93 | 20230712 | 173400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230712 | 173300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230712 | 173200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230712 | 173100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230712 | 173000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230712 | 172900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230712 | 172800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230712 | 172700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230712 | 172600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230712 | 172500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230712 | 172400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230712 | 172300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230712 | 172200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230712 | 172100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230712 | 172000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230712 | 171900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230712 | 171800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230712 | 171700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230712 | 171600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230712 | 171500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230712 | 171400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230712 | 171300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230712 | 171200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230712 | 171100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230712 | 171000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230712 | 170900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230712 | 170800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230712 | 170700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230712 | 170600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230712 | 170500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 123 | 20230712 | 170400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230712 | 170300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230712 | 170200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230712 | 170100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230712 | 170000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230712 | 165900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230712 | 165800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230712 | 165700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230712 | 165600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230712 | 165500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230712 | 165400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230712 | 165300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230712 | 165200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230712 | 165100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230712 | 165000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230712 | 164900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230712 | 164800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230712 | 164700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230712 | 164600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230712 | 164500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230712 | 164400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230712 | 164300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230712 | 164200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230712 | 164100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230712 | 164000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230712 | 163900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230712 | 163800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230712 | 163700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230712 | 163600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230712 | 163500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 153 | 20230712 | 163400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230712 | 163300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230712 | 163200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230712 | 163100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230712 | 163000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230712 | 162900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230712 | 162800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230712 | 162700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230712 | 162600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230712 | 162500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230712 | 162400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230712 | 162300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230712 | 162200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230712 | 162100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230712 | 162000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230712 | 161900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230712 | 161800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230712 | 161700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230712 | 161600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230712 | 161500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230712 | 161400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230712 | 161300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230712 | 161200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230712 | 161100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230712 | 161000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230712 | 160900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230712 | 160800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230712 | 160700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230712 | 160600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230712 | 160500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 183 | 20230712 | 160400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230712 | 160300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230712 | 160200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230712 | 160100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230712 | 160000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230712 | 155900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230712 | 155800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230712 | 155700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230712 | 155600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230712 | 155500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230712 | 155400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230712 | 155300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230712 | 155200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230712 | 155100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230712 | 155000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230712 | 154900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230712 | 154800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230712 | 154700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230712 | 154600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230712 | 154500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230712 | 154400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230712 | 154300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230712 | 154200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230712 | 154100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230712 | 154000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230712 | 153900 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230712 | 153800 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230712 | 153700 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230712 | 153600 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230712 | 153500 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 213 | 20230712 | 153400 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230712 | 153300 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230712 | 153200 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230712 | 153100 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230712 | 153000 | 6484489650 | 27850 | 27850 | 27850 | 27850 | 4149 |
| 218 | 20230712 | 152900 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230712 | 152800 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230712 | 152700 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230712 | 152600 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230712 | 152500 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230712 | 152400 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230712 | 152300 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230712 | 152200 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230712 | 152100 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230712 | 152000 | 6368940000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230712 | 151900 | 6368940000 | 27850 | 27850 | 27900 | 27800 | 2343 |
| 229 | 20230712 | 151800 | 6303698300 | 27850 | 27750 | 27900 | 27750 | 5628 |
| 230 | 20230712 | 151700 | 6146851150 | 27700 | 27700 | 27700 | 27650 | 233 |
| 231 | 20230712 | 151600 | 6140398000 | 27650 | 27600 | 27650 | 27600 | 318 |
| 232 | 20230712 | 151500 | 6131606000 | 27650 | 27700 | 27700 | 27650 | 733 |
| 233 | 20230712 | 151400 | 6111336750 | 27750 | 27700 | 27750 | 27700 | 65 |
| 234 | 20230712 | 151300 | 6109536200 | 27700 | 27700 | 27700 | 27700 | 1614 |
| 235 | 20230712 | 151200 | 6064828400 | 27750 | 27750 | 27750 | 27700 | 405 |
| 236 | 20230712 | 151100 | 6053608400 | 27750 | 27750 | 27750 | 27750 | 163 |
| 237 | 20230712 | 151000 | 6049085150 | 27750 | 27700 | 27750 | 27700 | 47 |
| 238 | 20230712 | 150900 | 6047783050 | 27700 | 27700 | 27700 | 27700 | 165 |
| 239 | 20230712 | 150800 | 6043212550 | 27700 | 27700 | 27750 | 27700 | 521 |
| 240 | 20230712 | 150700 | 6028773300 | 27700 | 27650 | 27700 | 27650 | 500 |
| 241 | 20230712 | 150600 | 6014930750 | 27650 | 27600 | 27650 | 27600 | 133 |
| 242 | 20230712 | 150500 | 6011254300 | 27600 | 27600 | 27600 | 27500 | 301 |
| 243 | 20230712 | 150400 | 6002962000 | 27600 | 27500 | 27600 | 27500 | 921 |
| 244 | 20230712 | 150300 | 5977593250 | 27600 | 27500 | 27600 | 27500 | 1538 |
| 245 | 20230712 | 150200 | 5935151900 | 27500 | 27500 | 27500 | 27500 | 203 |
| 246 | 20230712 | 150100 | 5929569400 | 27500 | 27500 | 27500 | 27500 | 101 |
| 247 | 20230712 | 150000 | 5926791900 | 27450 | 27400 | 27500 | 27400 | 557 |
| 248 | 20230712 | 145900 | 5911483950 | 27400 | 27450 | 27450 | 27400 | 15 |
| 249 | 20230712 | 145800 | 5911072450 | 27400 | 27450 | 27450 | 27400 | 63 |
| 250 | 20230712 | 145700 | 5909345600 | 27450 | 27500 | 27500 | 27450 | 112 |
| 251 | 20230712 | 145600 | 5906271050 | 27500 | 27350 | 27500 | 27350 | 301 |
| 252 | 20230712 | 145500 | 5898038550 | 27350 | 27500 | 27500 | 27350 | 854 |
| 253 | 20230712 | 145400 | 5874631650 | 27500 | 27500 | 27500 | 27500 | 5 |
| 254 | 20230712 | 145300 | 5874494150 | 27500 | 27500 | 27500 | 27500 | 550 |
| 255 | 20230712 | 145200 | 5859369150 | 27500 | 27550 | 27550 | 27500 | 526 |
| 256 | 20230712 | 145100 | 5844904100 | 27500 | 27500 | 27500 | 27500 | 501 |
| 257 | 20230712 | 145000 | 5831126600 | 27450 | 27450 | 27450 | 27450 | 100 |
| 258 | 20230712 | 144900 | 5828381600 | 27350 | 27400 | 27400 | 27350 | 294 |
| 259 | 20230712 | 144800 | 5820328500 | 27400 | 27350 | 27400 | 27350 | 95 |
| 260 | 20230712 | 144700 | 5817728750 | 27400 | 27400 | 27400 | 27400 | 1211 |
| 261 | 20230712 | 144600 | 5784547350 | 27400 | 27450 | 27500 | 27400 | 342 |
| 262 | 20230712 | 144500 | 5775160200 | 27450 | 27450 | 27450 | 27450 | 255 |
| 263 | 20230712 | 144400 | 5768160450 | 27450 | 27450 | 27450 | 27450 | 1153 |
| 264 | 20230712 | 144300 | 5736510600 | 27500 | 27550 | 27550 | 27500 | 1536 |
| 265 | 20230712 | 144200 | 5694236950 | 27550 | 27550 | 27550 | 27500 | 710 |
| 266 | 20230712 | 144100 | 5674683600 | 27550 | 27550 | 27600 | 27550 | 1161 |
| 267 | 20230712 | 144000 | 5642697550 | 27600 | 27600 | 27600 | 27600 | 46 |
| 268 | 20230712 | 143900 | 5641427950 | 27600 | 27550 | 27600 | 27550 | 408 |
| 269 | 20230712 | 143800 | 5630182600 | 27600 | 27600 | 27600 | 27600 | 10 |
| 270 | 20230712 | 143700 | 5629906600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20230712 | 143600 | 5629906600 | 27600 | 27600 | 27600 | 27600 | 36 |
| 272 | 20230712 | 143500 | 5628913000 | 27600 | 27500 | 27600 | 27500 | 30 |
| 273 | 20230712 | 143400 | 5628087000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20230712 | 143300 | 5628087000 | 27600 | 27500 | 27600 | 27500 | 104 |
| 275 | 20230712 | 143200 | 5625216900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 276 | 20230712 | 143100 | 5625216900 | 27500 | 27550 | 27600 | 27500 | 1001 |
| 277 | 20230712 | 143000 | 5597613700 | 27550 | 27550 | 27600 | 27550 | 586 |
| 278 | 20230712 | 142900 | 5581457100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20230712 | 142800 | 5581457100 | 27600 | 27600 | 27600 | 27600 | 50 |
| 280 | 20230712 | 142700 | 5580077100 | 27600 | 27600 | 27600 | 27600 | 338 |
| 281 | 20230712 | 142600 | 5570748300 | 27600 | 27600 | 27650 | 27600 | 288 |
| 282 | 20230712 | 142500 | 5562797000 | 27600 | 27600 | 27600 | 27600 | 409 |
| 283 | 20230712 | 142400 | 5551508600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20230712 | 142300 | 5551508600 | 27600 | 27600 | 27600 | 27600 | 47 |
| 285 | 20230712 | 142200 | 5550211400 | 27600 | 27650 | 27650 | 27600 | 171 |
| 286 | 20230712 | 142100 | 5545485050 | 27600 | 27600 | 27600 | 27600 | 26 |
| 287 | 20230712 | 142000 | 5544767450 | 27600 | 27600 | 27600 | 27600 | 17 |
| 288 | 20230712 | 141900 | 5544298250 | 27600 | 27650 | 27650 | 27600 | 57 |
| 289 | 20230712 | 141800 | 5542724900 | 27650 | 27650 | 27650 | 27650 | 415 |
| 290 | 20230712 | 141700 | 5531250150 | 27650 | 27700 | 27700 | 27650 | 208 |
| 291 | 20230712 | 141600 | 5525492550 | 27700 | 27750 | 27750 | 27700 | 16 |
| 292 | 20230712 | 141500 | 5525048800 | 27750 | 27750 | 27750 | 27750 | 39 |
| 293 | 20230712 | 141400 | 5523966550 | 27700 | 27700 | 27700 | 27700 | 107 |
| 294 | 20230712 | 141300 | 5521002650 | 27700 | 27700 | 27700 | 27700 | 115 |
| 295 | 20230712 | 141200 | 5517817150 | 27700 | 27800 | 27800 | 27700 | 127 |
| 296 | 20230712 | 141100 | 5514294250 | 27700 | 27700 | 27700 | 27700 | 10 |
| 297 | 20230712 | 141000 | 5514017250 | 27750 | 27700 | 27750 | 27700 | 236 |
| 298 | 20230712 | 140900 | 5507474650 | 27700 | 27900 | 27900 | 27650 | 232 |
| 299 | 20230712 | 140800 | 5501033550 | 27900 | 27750 | 27900 | 27750 | 728 |
| 300 | 20230712 | 140700 | 5480745350 | 27750 | 27900 | 27900 | 27750 | 3445 |
| 301 | 20230712 | 140600 | 5384644550 | 27900 | 27950 | 27950 | 27900 | 2808 |
| 302 | 20230712 | 140500 | 5306188750 | 27950 | 27900 | 27950 | 27900 | 264 |
| 303 | 20230712 | 140400 | 5298816850 | 27950 | 27900 | 27950 | 27900 | 1417 |
| 304 | 20230712 | 140300 | 5259257250 | 27900 | 27950 | 27950 | 27900 | 308 |
| 305 | 20230712 | 140200 | 5250654150 | 27900 | 27800 | 27900 | 27800 | 7493 |
| 306 | 20230712 | 140100 | 5041722450 | 27600 | 27550 | 27700 | 27550 | 2300 |
| 307 | 20230712 | 140000 | 4978062750 | 27550 | 27550 | 27550 | 27550 | 473 |
| 308 | 20230712 | 135900 | 4965031600 | 27550 | 27550 | 27550 | 27550 | 616 |
| 309 | 20230712 | 135800 | 4948060800 | 27500 | 27600 | 27600 | 27500 | 1159 |
| 310 | 20230712 | 135700 | 4916126000 | 27650 | 27650 | 27650 | 27600 | 3 |
| 311 | 20230712 | 135600 | 4916043100 | 27600 | 27600 | 27600 | 27600 | 591 |
| 312 | 20230712 | 135500 | 4899731500 | 27650 | 27650 | 27650 | 27650 | 994 |
| 313 | 20230712 | 135400 | 4872247400 | 27650 | 27650 | 27650 | 27650 | 1 |
| 314 | 20230712 | 135300 | 4872219750 | 27700 | 27750 | 27750 | 27700 | 786 |
| 315 | 20230712 | 135200 | 4850440150 | 27750 | 27750 | 27750 | 27750 | 178 |
| 316 | 20230712 | 135100 | 4845500650 | 27750 | 27750 | 27750 | 27750 | 14 |
| 317 | 20230712 | 135000 | 4845112150 | 27700 | 27750 | 27750 | 27700 | 337 |
| 318 | 20230712 | 134900 | 4835774250 | 27750 | 27750 | 27750 | 27750 | 95 |
| 319 | 20230712 | 134800 | 4833138000 | 27700 | 27700 | 27700 | 27700 | 8 |
| 320 | 20230712 | 134700 | 4832916400 | 27700 | 27700 | 27800 | 27700 | 867 |
| 321 | 20230712 | 134600 | 4808818450 | 27700 | 27750 | 27750 | 27700 | 46 |
| 322 | 20230712 | 134500 | 4807542050 | 27750 | 27700 | 27750 | 27700 | 1153 |
| 323 | 20230712 | 134400 | 4775558800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 324 | 20230712 | 134300 | 4775558800 | 27700 | 27700 | 27700 | 27700 | 619 |
| 325 | 20230712 | 134200 | 4758412500 | 27700 | 27650 | 27700 | 27650 | 176 |
| 326 | 20230712 | 134100 | 4753546050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 327 | 20230712 | 134000 | 4753546050 | 27600 | 27600 | 27600 | 27600 | 131 |
| 328 | 20230712 | 133900 | 4749930450 | 27600 | 27650 | 27650 | 27600 | 208 |
| 329 | 20230712 | 133800 | 4744189300 | 27650 | 27650 | 27650 | 27650 | 7 |
| 330 | 20230712 | 133700 | 4743995750 | 27650 | 27650 | 27650 | 27650 | 148 |
| 331 | 20230712 | 133600 | 4739903550 | 27650 | 27650 | 27650 | 27650 | 2 |
| 332 | 20230712 | 133500 | 4739848250 | 27650 | 27650 | 27650 | 27650 | 0 |
| 333 | 20230712 | 133400 | 4739848250 | 27650 | 27650 | 27650 | 27650 | 27 |
| 334 | 20230712 | 133300 | 4739101700 | 27650 | 27700 | 27700 | 27650 | 248 |
| 335 | 20230712 | 133200 | 4732237100 | 27650 | 27650 | 27650 | 27650 | 1 |
| 336 | 20230712 | 133100 | 4732209450 | 27650 | 27650 | 27650 | 27650 | 2 |
| 337 | 20230712 | 133000 | 4732154150 | 27650 | 27600 | 27650 | 27600 | 144 |
| 338 | 20230712 | 132900 | 4728174150 | 27700 | 27700 | 27700 | 27700 | 25 |
| 339 | 20230712 | 132800 | 4727481650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 340 | 20230712 | 132700 | 4727481650 | 27750 | 27750 | 27750 | 27750 | 11 |
| 341 | 20230712 | 132600 | 4727176400 | 27750 | 27750 | 27750 | 27750 | 36 |
| 342 | 20230712 | 132500 | 4726177400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 343 | 20230712 | 132400 | 4726149650 | 27550 | 27600 | 27600 | 27550 | 907 |
| 344 | 20230712 | 132300 | 4701156050 | 27600 | 27600 | 27600 | 27600 | 100 |
| 345 | 20230712 | 132200 | 4698396050 | 27600 | 27600 | 27600 | 27550 | 101 |
| 346 | 20230712 | 132100 | 4695612200 | 27600 | 27600 | 27600 | 27550 | 80 |
| 347 | 20230712 | 132000 | 4693407300 | 27600 | 27550 | 27600 | 27550 | 234 |
| 348 | 20230712 | 131900 | 4686952050 | 27600 | 27800 | 27800 | 27550 | 3530 |
| 349 | 20230712 | 131800 | 4589480300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 350 | 20230712 | 131700 | 4589480300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 351 | 20230712 | 131600 | 4589480300 | 27700 | 27700 | 27700 | 27700 | 300 |
| 352 | 20230712 | 131500 | 4581170300 | 27700 | 27750 | 27750 | 27700 | 675 |
| 353 | 20230712 | 131400 | 4562446900 | 27750 | 27800 | 27800 | 27750 | 41 |
| 354 | 20230712 | 131300 | 4561307400 | 27800 | 27800 | 27800 | 27800 | 280 |
| 355 | 20230712 | 131200 | 4553523400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 356 | 20230712 | 131100 | 4553523400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 357 | 20230712 | 131000 | 4553523400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 358 | 20230712 | 130900 | 4553523400 | 27800 | 27800 | 27800 | 27800 | 196 |
| 359 | 20230712 | 130800 | 4548074600 | 27800 | 27750 | 27800 | 27750 | 287 |
| 360 | 20230712 | 130700 | 4540097100 | 27750 | 27750 | 27800 | 27750 | 554 |
| 361 | 20230712 | 130600 | 4524708000 | 27750 | 27750 | 27750 | 27750 | 2 |
| 362 | 20230712 | 130500 | 4524652500 | 27750 | 27650 | 27750 | 27650 | 196 |
| 363 | 20230712 | 130400 | 4519224000 | 27650 | 27650 | 27650 | 27650 | 113 |
| 364 | 20230712 | 130300 | 4516099550 | 27650 | 27650 | 27650 | 27650 | 41 |
| 365 | 20230712 | 130200 | 4514965900 | 27800 | 27800 | 27850 | 27600 | 1795 |
| 366 | 20230712 | 130100 | 4465080450 | 27800 | 27800 | 27850 | 27800 | 1060 |
| 367 | 20230712 | 130000 | 4435562400 | 27600 | 27650 | 27850 | 27600 | 3443 |
| 368 | 20230712 | 125900 | 4339945700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 369 | 20230712 | 125800 | 4339945700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 370 | 20230712 | 125700 | 4339945700 | 27600 | 27600 | 27600 | 27600 | 628 |
| 371 | 20230712 | 125600 | 4322612900 | 27600 | 27600 | 27600 | 27600 | 1 |
| 372 | 20230712 | 125500 | 4322585300 | 27600 | 27600 | 27600 | 27600 | 95 |
| 373 | 20230712 | 125400 | 4319963300 | 27600 | 27550 | 27600 | 27550 | 7 |
| 374 | 20230712 | 125300 | 4319770150 | 27550 | 27550 | 27550 | 27550 | 0 |
| 375 | 20230712 | 125200 | 4319770150 | 27550 | 27550 | 27650 | 27550 | 7 |
| 376 | 20230712 | 125100 | 4319577200 | 27500 | 27550 | 27550 | 27500 | 155 |
| 377 | 20230712 | 125000 | 4315314050 | 27650 | 27650 | 27650 | 27650 | 55 |
| 378 | 20230712 | 124900 | 4313793300 | 27650 | 27700 | 27700 | 27650 | 274 |
| 379 | 20230712 | 124800 | 4306204750 | 27700 | 27700 | 27700 | 27700 | 157 |
| 380 | 20230712 | 124700 | 4301855850 | 27700 | 27650 | 27700 | 27650 | 298 |
| 381 | 20230712 | 124600 | 4293616000 | 27600 | 27550 | 27600 | 27550 | 3128 |
| 382 | 20230712 | 124500 | 4207437700 | 27550 | 27550 | 27550 | 27550 | 200 |
| 383 | 20230712 | 124400 | 4201927700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 384 | 20230712 | 124300 | 4201927700 | 27500 | 27600 | 27600 | 27500 | 523 |
| 385 | 20230712 | 124200 | 4187506500 | 27600 | 27600 | 27600 | 27600 | 1 |
| 386 | 20230712 | 124100 | 4187478900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 387 | 20230712 | 124000 | 4187478900 | 27600 | 27550 | 27600 | 27550 | 299 |
| 388 | 20230712 | 123900 | 4179232800 | 27500 | 27500 | 27500 | 27500 | 29 |
| 389 | 20230712 | 123800 | 4178435300 | 27550 | 27500 | 27550 | 27500 | 174 |
| 390 | 20230712 | 123700 | 4173649550 | 27450 | 27450 | 27450 | 27450 | 49 |
| 391 | 20230712 | 123600 | 4172304500 | 27450 | 27450 | 27450 | 27450 | 1 |
| 392 | 20230712 | 123500 | 4172277050 | 27400 | 27400 | 27400 | 27400 | 15 |
| 393 | 20230712 | 123400 | 4171866050 | 27400 | 27500 | 27500 | 27400 | 17 |
| 394 | 20230712 | 123300 | 4171398950 | 27400 | 27400 | 27400 | 27400 | 470 |
| 395 | 20230712 | 123200 | 4158520950 | 27450 | 27450 | 27450 | 27450 | 47 |
| 396 | 20230712 | 123100 | 4157230800 | 27450 | 27400 | 27450 | 27400 | 75 |
| 397 | 20230712 | 123000 | 4155172350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 398 | 20230712 | 122900 | 4155172350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 399 | 20230712 | 122800 | 4155172350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 400 | 20230712 | 122700 | 4155172350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 401 | 20230712 | 122600 | 4155172350 | 27350 | 27400 | 27400 | 27350 | 5 |
| 402 | 20230712 | 122500 | 4155035500 | 27450 | 27450 | 27450 | 27450 | 1 |
| 403 | 20230712 | 122400 | 4155008050 | 27350 | 27350 | 27350 | 27350 | 244 |
| 404 | 20230712 | 122300 | 4148334650 | 27400 | 27400 | 27400 | 27400 | 571 |
| 405 | 20230712 | 122200 | 4132689250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 406 | 20230712 | 122100 | 4132689250 | 27400 | 27600 | 27600 | 27400 | 40 |
| 407 | 20230712 | 122000 | 4131589250 | 27600 | 27400 | 27600 | 27400 | 58 |
| 408 | 20230712 | 121900 | 4129992950 | 27400 | 27400 | 27400 | 27400 | 101 |
| 409 | 20230712 | 121800 | 4127225550 | 27400 | 27450 | 27450 | 27400 | 1315 |
| 410 | 20230712 | 121700 | 4091154350 | 27450 | 27500 | 27500 | 27450 | 28 |
| 411 | 20230712 | 121600 | 4090384700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 412 | 20230712 | 121500 | 4090384700 | 27500 | 27500 | 27500 | 27500 | 42 |
| 413 | 20230712 | 121400 | 4089229700 | 27500 | 27500 | 27500 | 27500 | 507 |
| 414 | 20230712 | 121300 | 4075287200 | 27500 | 27650 | 27650 | 27500 | 491 |
| 415 | 20230712 | 121200 | 4061753200 | 27650 | 27650 | 27700 | 27650 | 1006 |
| 416 | 20230712 | 121100 | 4033912300 | 27650 | 27700 | 27750 | 27500 | 669 |
| 417 | 20230712 | 121000 | 4015449500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 418 | 20230712 | 120900 | 4015449500 | 27700 | 27400 | 27700 | 27400 | 1447 |
| 419 | 20230712 | 120800 | 3975395300 | 27650 | 27650 | 27650 | 27650 | 1000 |
| 420 | 20230712 | 120700 | 3947745300 | 27650 | 27350 | 27650 | 27350 | 1015 |
| 421 | 20230712 | 120600 | 3919758050 | 27550 | 27550 | 27550 | 27550 | 1 |
| 422 | 20230712 | 120500 | 3919730500 | 27400 | 27400 | 27400 | 27400 | 1260 |
| 423 | 20230712 | 120400 | 3885206500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 424 | 20230712 | 120300 | 3885206500 | 27300 | 27500 | 27600 | 27300 | 217 |
| 425 | 20230712 | 120200 | 3879245350 | 27500 | 27350 | 27500 | 27350 | 128 |
| 426 | 20230712 | 120100 | 3875744100 | 27650 | 27400 | 27650 | 27400 | 1200 |
| 427 | 20230712 | 120000 | 3842709850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 428 | 20230712 | 115900 | 3842709850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 429 | 20230712 | 115800 | 3842709850 | 27250 | 27250 | 27250 | 27250 | 25 |
| 430 | 20230712 | 115700 | 3842028600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 431 | 20230712 | 115600 | 3842028600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 432 | 20230712 | 115500 | 3842028600 | 27250 | 27400 | 27400 | 27250 | 735 |
| 433 | 20230712 | 115400 | 3821910900 | 27400 | 27400 | 27800 | 27400 | 1516 |
| 434 | 20230712 | 115300 | 3780174500 | 27250 | 27450 | 27500 | 27250 | 64 |
| 435 | 20230712 | 115200 | 3778420350 | 27500 | 27050 | 27500 | 27050 | 1128 |
| 436 | 20230712 | 115100 | 3747676400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 437 | 20230712 | 115000 | 3747676400 | 26900 | 26900 | 26900 | 26900 | 0 |
| 438 | 20230712 | 114900 | 3747676400 | 26900 | 27050 | 27050 | 26900 | 217 |
| 439 | 20230712 | 114800 | 3741838900 | 26950 | 26950 | 26950 | 26950 | 0 |
| 440 | 20230712 | 114700 | 3741838900 | 26950 | 26950 | 26950 | 26950 | 551 |
| 441 | 20230712 | 114600 | 3726989450 | 27000 | 27000 | 27000 | 27000 | 364 |
| 442 | 20230712 | 114500 | 3717161450 | 27050 | 27050 | 27050 | 27050 | 1 |
| 443 | 20230712 | 114400 | 3717134400 | 27050 | 27050 | 27050 | 27050 | 1 |
| 444 | 20230712 | 114300 | 3717107350 | 27100 | 27100 | 27100 | 27100 | 26 |
| 445 | 20230712 | 114200 | 3716402750 | 27050 | 27050 | 27050 | 27000 | 241 |
| 446 | 20230712 | 114100 | 3709884200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 447 | 20230712 | 114000 | 3709884200 | 27050 | 27000 | 27050 | 27000 | 102 |
| 448 | 20230712 | 113900 | 3707130050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 449 | 20230712 | 113800 | 3707130050 | 26900 | 26900 | 27000 | 26900 | 204 |
| 450 | 20230712 | 113700 | 3701624250 | 26900 | 26900 | 26900 | 26900 | 151 |
| 451 | 20230712 | 113600 | 3697562350 | 26900 | 27000 | 27000 | 26900 | 2850 |
| 452 | 20230712 | 113500 | 3620829700 | 27000 | 27050 | 27050 | 27000 | 38 |
| 453 | 20230712 | 113400 | 3619802300 | 27000 | 27000 | 27000 | 27000 | 385 |
| 454 | 20230712 | 113300 | 3609407300 | 27050 | 27000 | 27050 | 27000 | 61 |
| 455 | 20230712 | 113200 | 3607759750 | 27000 | 27000 | 27000 | 27000 | 15 |
| 456 | 20230712 | 113100 | 3607354750 | 27000 | 27000 | 27000 | 27000 | 135 |
| 457 | 20230712 | 113000 | 3603709750 | 27000 | 27000 | 27000 | 27000 | 230 |
| 458 | 20230712 | 112900 | 3597499750 | 27000 | 27000 | 27000 | 27000 | 94 |
| 459 | 20230712 | 112800 | 3594961750 | 27000 | 27000 | 27000 | 27000 | 319 |
| 460 | 20230712 | 112700 | 3586348750 | 27000 | 27050 | 27050 | 27000 | 500 |
| 461 | 20230712 | 112600 | 3572825550 | 27100 | 27050 | 27100 | 27050 | 2 |
| 462 | 20230712 | 112500 | 3572771400 | 27000 | 27000 | 27000 | 27000 | 10 |
| 463 | 20230712 | 112400 | 3572501400 | 27000 | 27100 | 27100 | 27000 | 142 |
| 464 | 20230712 | 112300 | 3568662300 | 27100 | 27100 | 27100 | 27100 | 1 |
| 465 | 20230712 | 112200 | 3568635200 | 27000 | 27000 | 27000 | 27000 | 309 |
| 466 | 20230712 | 112100 | 3560292200 | 27000 | 27100 | 27100 | 27000 | 10 |
| 467 | 20230712 | 112000 | 3560021300 | 27000 | 27000 | 27000 | 27000 | 625 |
| 468 | 20230712 | 111900 | 3543146300 | 27000 | 27050 | 27050 | 27000 | 1592 |
| 469 | 20230712 | 111800 | 3500153200 | 27050 | 27100 | 27100 | 27050 | 465 |
| 470 | 20230712 | 111700 | 3487566000 | 27100 | 27150 | 27150 | 27100 | 564 |
| 471 | 20230712 | 111600 | 3472275750 | 27150 | 27250 | 27250 | 27150 | 250 |
| 472 | 20230712 | 111500 | 3465486850 | 27250 | 27200 | 27250 | 27150 | 66 |
| 473 | 20230712 | 111400 | 3463692050 | 27200 | 27250 | 27250 | 27200 | 429 |
| 474 | 20230712 | 111300 | 3452010950 | 27250 | 27450 | 27450 | 27250 | 504 |
| 475 | 20230712 | 111200 | 3438252150 | 27300 | 27450 | 27450 | 27300 | 1537 |
| 476 | 20230712 | 111100 | 3396291900 | 27250 | 27300 | 27300 | 27250 | 552 |
| 477 | 20230712 | 111000 | 3381222350 | 27300 | 27350 | 27350 | 27300 | 1530 |
| 478 | 20230712 | 110900 | 3339443750 | 27350 | 27500 | 27650 | 27350 | 4772 |
| 479 | 20230712 | 110800 | 3208582500 | 27500 | 27750 | 27750 | 27500 | 3363 |
| 480 | 20230712 | 110700 | 3115938400 | 27800 | 27650 | 27800 | 27600 | 1467 |
| 481 | 20230712 | 110600 | 3075414700 | 27800 | 27600 | 27800 | 27600 | 2507 |
| 482 | 20230712 | 110500 | 3005866100 | 27600 | 27650 | 27650 | 27600 | 907 |
| 483 | 20230712 | 110400 | 2980827400 | 27650 | 27700 | 27700 | 27650 | 794 |
| 484 | 20230712 | 110300 | 2958865400 | 27700 | 27700 | 27700 | 27700 | 1 |
| 485 | 20230712 | 110200 | 2958837700 | 27700 | 27700 | 27700 | 27700 | 20 |
| 486 | 20230712 | 110100 | 2958283700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 487 | 20230712 | 110000 | 2958283700 | 27700 | 27650 | 27800 | 27650 | 92 |
| 488 | 20230712 | 105900 | 2955730350 | 27650 | 27650 | 27650 | 27600 | 1616 |
| 489 | 20230712 | 105800 | 2911079250 | 27800 | 27650 | 27800 | 27650 | 389 |
| 490 | 20230712 | 105700 | 2900275700 | 27650 | 27600 | 27650 | 27600 | 295 |
| 491 | 20230712 | 105600 | 2892131950 | 27600 | 27600 | 27600 | 27600 | 142 |
| 492 | 20230712 | 105500 | 2888212750 | 27650 | 27600 | 27650 | 27600 | 544 |
| 493 | 20230712 | 105400 | 2873198200 | 27650 | 27600 | 27650 | 27600 | 685 |
| 494 | 20230712 | 105300 | 2854289850 | 27650 | 27650 | 27650 | 27650 | 30 |
| 495 | 20230712 | 105200 | 2853460350 | 27650 | 27650 | 27650 | 27650 | 86 |
| 496 | 20230712 | 105100 | 2851082450 | 27650 | 27650 | 27650 | 27600 | 729 |
| 497 | 20230712 | 105000 | 2830941300 | 27650 | 27700 | 27700 | 27650 | 1306 |
| 498 | 20230712 | 104900 | 2794801100 | 27700 | 27750 | 27750 | 27700 | 1895 |
| 499 | 20230712 | 104800 | 2742251100 | 27850 | 27800 | 27850 | 27700 | 1520 |
| 500 | 20230712 | 104700 | 2700044750 | 27800 | 27850 | 27900 | 27700 | 1289 |
| 501 | 20230712 | 104600 | 2664204650 | 27850 | 27800 | 27900 | 27800 | 415 |
| 502 | 20230712 | 104500 | 2652638200 | 27900 | 27800 | 27900 | 27700 | 485 |
| 503 | 20230712 | 104400 | 2639129550 | 27850 | 27700 | 27850 | 27700 | 146 |
| 504 | 20230712 | 104300 | 2635074800 | 27850 | 27700 | 27850 | 27650 | 2871 |
| 505 | 20230712 | 104200 | 2555306150 | 27750 | 27800 | 27800 | 27750 | 111 |
| 506 | 20230712 | 104100 | 2552224350 | 27800 | 27800 | 27800 | 27650 | 212 |
| 507 | 20230712 | 104000 | 2546348250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 508 | 20230712 | 103900 | 2546348250 | 27800 | 27700 | 27800 | 27700 | 497 |
| 509 | 20230712 | 103800 | 2532533050 | 27700 | 27700 | 27700 | 27700 | 100 |
| 510 | 20230712 | 103700 | 2529763050 | 27700 | 27650 | 27850 | 27650 | 595 |
| 511 | 20230712 | 103600 | 2513232550 | 27550 | 27750 | 27750 | 27550 | 1281 |
| 512 | 20230712 | 103500 | 2477790050 | 27800 | 27850 | 27850 | 27750 | 602 |
| 513 | 20230712 | 103400 | 2461059350 | 27850 | 27850 | 27900 | 27800 | 1604 |
| 514 | 20230712 | 103300 | 2416368150 | 27900 | 27900 | 27900 | 27850 | 799 |
| 515 | 20230712 | 103200 | 2394077000 | 27900 | 27900 | 27900 | 27850 | 1424 |
| 516 | 20230712 | 103100 | 2354364900 | 27900 | 27700 | 27950 | 27700 | 7190 |
| 517 | 20230712 | 103000 | 2154419100 | 27600 | 27600 | 27700 | 27500 | 2326 |
| 518 | 20230712 | 102900 | 2090103750 | 27500 | 27550 | 27550 | 27500 | 450 |
| 519 | 20230712 | 102800 | 2077723250 | 27500 | 27400 | 27500 | 27400 | 30 |
| 520 | 20230712 | 102700 | 2076898750 | 27400 | 27600 | 27600 | 27350 | 536 |
| 521 | 20230712 | 102600 | 2062111850 | 27650 | 27600 | 27650 | 27400 | 829 |
| 522 | 20230712 | 102500 | 2039194650 | 27600 | 27500 | 27600 | 27400 | 2352 |
| 523 | 20230712 | 102400 | 1974338050 | 27500 | 27400 | 27500 | 27400 | 1315 |
| 524 | 20230712 | 102300 | 1938194050 | 27300 | 27300 | 27300 | 27300 | 593 |
| 525 | 20230712 | 102200 | 1922005150 | 27250 | 27250 | 27250 | 27250 | 0 |
| 526 | 20230712 | 102100 | 1922005150 | 27250 | 27250 | 27250 | 27250 | 311 |
| 527 | 20230712 | 102000 | 1913530400 | 27200 | 27200 | 27200 | 27200 | 81 |
| 528 | 20230712 | 101900 | 1911327200 | 27200 | 27150 | 27200 | 27150 | 11 |
| 529 | 20230712 | 101800 | 1911028500 | 27050 | 27050 | 27050 | 27050 | 453 |
| 530 | 20230712 | 101700 | 1898774850 | 27050 | 27050 | 27050 | 27050 | 155 |
| 531 | 20230712 | 101600 | 1894582100 | 27050 | 27050 | 27050 | 27050 | 261 |
| 532 | 20230712 | 101500 | 1887522050 | 27050 | 27050 | 27050 | 27050 | 130 |
| 533 | 20230712 | 101400 | 1884005550 | 27050 | 27050 | 27050 | 27050 | 690 |
| 534 | 20230712 | 101300 | 1865341050 | 27150 | 27150 | 27150 | 27050 | 663 |
| 535 | 20230712 | 101200 | 1847405400 | 27050 | 27150 | 27150 | 27050 | 2282 |
| 536 | 20230712 | 101100 | 1785569900 | 27150 | 27150 | 27150 | 27150 | 114 |
| 537 | 20230712 | 101000 | 1782474800 | 27150 | 27150 | 27150 | 27150 | 804 |
| 538 | 20230712 | 100900 | 1760646200 | 27200 | 27250 | 27250 | 27150 | 1653 |
| 539 | 20230712 | 100800 | 1715683000 | 27250 | 27250 | 27250 | 27250 | 730 |
| 540 | 20230712 | 100700 | 1695790500 | 27300 | 27300 | 27300 | 27300 | 168 |
| 541 | 20230712 | 100600 | 1691204100 | 27350 | 27400 | 27400 | 27350 | 256 |
| 542 | 20230712 | 100500 | 1684195650 | 27400 | 27450 | 27450 | 27400 | 516 |
| 543 | 20230712 | 100400 | 1670049750 | 27450 | 27400 | 27450 | 27400 | 174 |
| 544 | 20230712 | 100300 | 1665279150 | 27400 | 27500 | 27500 | 27400 | 341 |
| 545 | 20230712 | 100200 | 1655919450 | 27500 | 27500 | 27500 | 27500 | 665 |
| 546 | 20230712 | 100100 | 1637631950 | 27450 | 27500 | 27500 | 27450 | 656 |
| 547 | 20230712 | 100000 | 1619594450 | 27500 | 27650 | 27650 | 27450 | 570 |
| 548 | 20230712 | 095900 | 1603917250 | 27650 | 27500 | 27650 | 27500 | 982 |
| 549 | 20230712 | 095800 | 1576807900 | 27500 | 27450 | 27500 | 27450 | 5248 |
| 550 | 20230712 | 095700 | 1432490700 | 27400 | 27500 | 27500 | 27350 | 57 |
| 551 | 20230712 | 095600 | 1430930150 | 27500 | 27450 | 27500 | 27450 | 2001 |
| 552 | 20230712 | 095500 | 1375986400 | 27450 | 27450 | 27450 | 27250 | 101 |
| 553 | 20230712 | 095400 | 1373217550 | 27450 | 27350 | 27450 | 27350 | 4800 |
| 554 | 20230712 | 095300 | 1241563100 | 27350 | 27350 | 27350 | 27350 | 25 |
| 555 | 20230712 | 095200 | 1240879350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 556 | 20230712 | 095100 | 1240879350 | 27350 | 27250 | 27350 | 27250 | 503 |
| 557 | 20230712 | 095000 | 1227148850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 558 | 20230712 | 094900 | 1227148850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 559 | 20230712 | 094800 | 1227148850 | 27250 | 27250 | 27250 | 27250 | 61 |
| 560 | 20230712 | 094700 | 1225486600 | 27200 | 27150 | 27200 | 27150 | 563 |
| 561 | 20230712 | 094600 | 1210201050 | 27150 | 27150 | 27200 | 27150 | 1466 |
| 562 | 20230712 | 094500 | 1170397750 | 27150 | 27150 | 27150 | 27150 | 71 |
| 563 | 20230712 | 094400 | 1168470100 | 27150 | 27250 | 27300 | 27150 | 382 |
| 564 | 20230712 | 094300 | 1158062400 | 27150 | 27150 | 27150 | 27100 | 1524 |
| 565 | 20230712 | 094200 | 1116686750 | 27150 | 27250 | 27250 | 27150 | 330 |
| 566 | 20230712 | 094100 | 1107712150 | 27300 | 27300 | 27300 | 27300 | 151 |
| 567 | 20230712 | 094000 | 1103589850 | 27300 | 27300 | 27500 | 27250 | 7705 |
| 568 | 20230712 | 093900 | 892048150 | 27300 | 27300 | 27300 | 27300 | 1627 |
| 569 | 20230712 | 093800 | 847631050 | 27300 | 27250 | 27300 | 27250 | 541 |
| 570 | 20230712 | 093700 | 832868250 | 27200 | 27250 | 27250 | 27150 | 228 |
| 571 | 20230712 | 093600 | 826664050 | 27250 | 27300 | 27300 | 27200 | 502 |
| 572 | 20230712 | 093500 | 812997250 | 27250 | 27200 | 27300 | 27200 | 136 |
| 573 | 20230712 | 093400 | 809290350 | 27200 | 27250 | 27250 | 27200 | 107 |
| 574 | 20230712 | 093300 | 806379600 | 27200 | 27200 | 27200 | 27200 | 146 |
| 575 | 20230712 | 093200 | 802408400 | 27200 | 27250 | 27300 | 27200 | 82 |
| 576 | 20230712 | 093100 | 800172900 | 27250 | 27150 | 27250 | 27150 | 363 |
| 577 | 20230712 | 093000 | 790293600 | 27150 | 27200 | 27200 | 27150 | 167 |
| 578 | 20230712 | 092900 | 785758900 | 27150 | 27250 | 27250 | 27150 | 279 |
| 579 | 20230712 | 092800 | 778173350 | 27250 | 27300 | 27350 | 27250 | 2015 |
| 580 | 20230712 | 092700 | 723203300 | 27350 | 27250 | 27350 | 27250 | 655 |
| 581 | 20230712 | 092600 | 705315350 | 27250 | 27300 | 27300 | 27250 | 200 |
| 582 | 20230712 | 092500 | 699857600 | 27300 | 27400 | 27400 | 27300 | 74 |
| 583 | 20230712 | 092400 | 697836100 | 27400 | 27350 | 27400 | 27350 | 595 |
| 584 | 20230712 | 092300 | 681533950 | 27350 | 27200 | 27350 | 27150 | 1145 |
| 585 | 20230712 | 092200 | 650274650 | 27200 | 27050 | 27200 | 27050 | 826 |
| 586 | 20230712 | 092100 | 627855800 | 27050 | 27000 | 27250 | 27000 | 2380 |
| 587 | 20230712 | 092000 | 563416750 | 27000 | 26950 | 27000 | 26950 | 88 |
| 588 | 20230712 | 091900 | 561045100 | 26950 | 27050 | 27050 | 26950 | 2306 |
| 589 | 20230712 | 091800 | 498883100 | 27000 | 27000 | 27050 | 27000 | 97 |
| 590 | 20230712 | 091700 | 496261400 | 27000 | 27000 | 27000 | 27000 | 299 |
| 591 | 20230712 | 091600 | 488188400 | 27000 | 27000 | 27050 | 27000 | 162 |
| 592 | 20230712 | 091500 | 483814200 | 27000 | 27000 | 27000 | 27000 | 156 |
| 593 | 20230712 | 091400 | 479602200 | 27000 | 27100 | 27100 | 27000 | 158 |
| 594 | 20230712 | 091300 | 475333300 | 27100 | 27100 | 27100 | 27100 | 892 |
| 595 | 20230712 | 091200 | 451160100 | 27100 | 27050 | 27200 | 27050 | 545 |
| 596 | 20230712 | 091100 | 436389500 | 27050 | 27200 | 27200 | 27050 | 2149 |
| 597 | 20230712 | 091000 | 378006900 | 27200 | 27250 | 27250 | 27200 | 215 |
| 598 | 20230712 | 090900 | 372150900 | 27200 | 27300 | 27400 | 27200 | 1257 |
| 599 | 20230712 | 090800 | 337751900 | 27300 | 27200 | 27400 | 27200 | 1730 |
| 600 | 20230712 | 090700 | 290450600 | 27200 | 27200 | 27400 | 27150 | 2151 |
| 601 | 20230712 | 090600 | 231817550 | 27200 | 26950 | 27200 | 26950 | 1260 |
| 602 | 20230712 | 090500 | 197653200 | 26850 | 26800 | 27000 | 26800 | 1286 |
| 603 | 20230712 | 090400 | 163083350 | 26800 | 26800 | 26850 | 26800 | 1734 |
| 604 | 20230712 | 090300 | 116612100 | 26850 | 26850 | 26900 | 26850 | 465 |
| 605 | 20230712 | 090200 | 104124450 | 26850 | 26900 | 26950 | 26800 | 474 |
| 606 | 20230712 | 090100 | 91378400 | 26900 | 27100 | 27150 | 26900 | 1734 |
| 607 | 20230712 | 090000 | 44546550 | 27150 | 27150 | 27150 | 27150 | 1507 |