32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 3 | 20230710 | 185300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230710 | 185200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230710 | 185100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230710 | 185000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230710 | 184900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230710 | 184800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230710 | 184700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230710 | 184600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230710 | 184500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230710 | 184400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230710 | 184300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230710 | 184200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230710 | 184100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230710 | 184000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230710 | 183900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230710 | 183800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230710 | 183700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230710 | 183600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230710 | 183500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230710 | 183400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230710 | 183300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230710 | 183200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230710 | 183100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230710 | 183000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230710 | 182900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230710 | 182800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230710 | 182700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230710 | 182600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230710 | 182500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230710 | 182400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 33 | 20230710 | 182300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230710 | 182200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230710 | 182100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230710 | 182000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230710 | 181900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230710 | 181800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230710 | 181700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230710 | 181600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230710 | 181500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230710 | 181400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230710 | 181300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230710 | 181200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230710 | 181100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230710 | 181000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230710 | 180900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230710 | 180800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230710 | 180700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230710 | 180600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230710 | 180500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230710 | 180400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230710 | 180300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230710 | 180200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230710 | 180100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230710 | 180000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230710 | 175900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230710 | 175800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230710 | 175700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230710 | 175600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230710 | 175500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230710 | 175400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 63 | 20230710 | 175300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230710 | 175200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230710 | 175100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230710 | 175000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230710 | 174900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230710 | 174800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230710 | 174700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230710 | 174600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230710 | 174500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230710 | 174400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230710 | 174300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230710 | 174200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230710 | 174100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230710 | 174000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230710 | 173900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230710 | 173800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230710 | 173700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230710 | 173600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230710 | 173500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230710 | 173400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230710 | 173300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230710 | 173200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230710 | 173100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230710 | 173000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230710 | 172900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230710 | 172800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230710 | 172700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230710 | 172600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230710 | 172500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230710 | 172400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 93 | 20230710 | 172300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230710 | 172200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230710 | 172100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230710 | 172000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230710 | 171900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230710 | 171800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230710 | 171700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230710 | 171600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230710 | 171500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230710 | 171400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230710 | 171300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230710 | 171200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230710 | 171100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230710 | 171000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230710 | 170900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230710 | 170800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230710 | 170700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230710 | 170600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230710 | 170500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230710 | 170400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230710 | 170300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230710 | 170200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230710 | 170100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230710 | 170000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230710 | 165900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230710 | 165800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230710 | 165700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230710 | 165600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230710 | 165500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230710 | 165400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 123 | 20230710 | 165300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230710 | 165200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230710 | 165100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230710 | 165000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230710 | 164900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230710 | 164800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230710 | 164700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230710 | 164600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230710 | 164500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230710 | 164400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230710 | 164300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230710 | 164200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230710 | 164100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230710 | 164000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230710 | 163900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230710 | 163800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230710 | 163700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230710 | 163600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230710 | 163500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230710 | 163400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230710 | 163300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230710 | 163200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230710 | 163100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230710 | 163000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230710 | 162900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230710 | 162800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230710 | 162700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230710 | 162600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230710 | 162500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230710 | 162400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 153 | 20230710 | 162300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230710 | 162200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230710 | 162100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230710 | 162000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230710 | 161900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230710 | 161800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230710 | 161700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230710 | 161600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230710 | 161500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230710 | 161400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230710 | 161300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230710 | 161200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230710 | 161100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230710 | 161000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230710 | 160900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230710 | 160800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230710 | 160700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230710 | 160600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230710 | 160500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230710 | 160400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230710 | 160300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230710 | 160200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230710 | 160100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230710 | 160000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230710 | 155900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230710 | 155800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230710 | 155700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230710 | 155600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230710 | 155500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230710 | 155400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 183 | 20230710 | 155300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230710 | 155200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230710 | 155100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230710 | 155000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230710 | 154900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230710 | 154800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230710 | 154700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230710 | 154600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230710 | 154500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230710 | 154400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230710 | 154300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230710 | 154200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230710 | 154100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230710 | 154000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230710 | 153900 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230710 | 153800 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230710 | 153700 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230710 | 153600 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230710 | 153500 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230710 | 153400 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230710 | 153300 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230710 | 153200 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230710 | 153100 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230710 | 153000 | 5465823200 | 27700 | 27700 | 27700 | 27700 | 2610 |
| 207 | 20230710 | 152900 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20230710 | 152800 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20230710 | 152700 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20230710 | 152600 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20230710 | 152500 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20230710 | 152400 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 213 | 20230710 | 152300 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20230710 | 152200 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20230710 | 152100 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20230710 | 152000 | 5393526200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20230710 | 151900 | 5393526200 | 27800 | 27700 | 27850 | 27550 | 1793 |
| 218 | 20230710 | 151800 | 5344021750 | 27800 | 27750 | 27800 | 27600 | 1977 |
| 219 | 20230710 | 151700 | 5289246600 | 27750 | 27800 | 27850 | 27700 | 639 |
| 220 | 20230710 | 151600 | 5271488450 | 27750 | 27800 | 27850 | 27700 | 778 |
| 221 | 20230710 | 151500 | 5249896600 | 27800 | 27750 | 27900 | 27750 | 602 |
| 222 | 20230710 | 151400 | 5233182550 | 27750 | 27750 | 27800 | 27700 | 558 |
| 223 | 20230710 | 151300 | 5217694850 | 27750 | 27650 | 27750 | 27650 | 585 |
| 224 | 20230710 | 151200 | 5201487500 | 27700 | 27750 | 27750 | 27650 | 585 |
| 225 | 20230710 | 151100 | 5185297750 | 27700 | 27800 | 27800 | 27700 | 910 |
| 226 | 20230710 | 151000 | 5160053300 | 27750 | 27950 | 27950 | 27750 | 232 |
| 227 | 20230710 | 150900 | 5153607700 | 27950 | 27750 | 27950 | 27700 | 3635 |
| 228 | 20230710 | 150800 | 5052729800 | 27800 | 27850 | 27850 | 27750 | 236 |
| 229 | 20230710 | 150700 | 5046168300 | 27800 | 27800 | 27850 | 27800 | 315 |
| 230 | 20230710 | 150600 | 5037409650 | 27850 | 27850 | 27850 | 27800 | 446 |
| 231 | 20230710 | 150500 | 5024999350 | 27900 | 28000 | 28000 | 27750 | 4913 |
| 232 | 20230710 | 150400 | 4888271500 | 28000 | 27900 | 28000 | 27850 | 1255 |
| 233 | 20230710 | 150300 | 4853151000 | 27950 | 27950 | 27950 | 27850 | 73 |
| 234 | 20230710 | 150200 | 4851112500 | 27950 | 27950 | 27950 | 27900 | 314 |
| 235 | 20230710 | 150100 | 4842348200 | 27950 | 27850 | 27950 | 27800 | 519 |
| 236 | 20230710 | 150000 | 4827890750 | 27850 | 27950 | 28000 | 27850 | 1276 |
| 237 | 20230710 | 145900 | 4792327650 | 27950 | 28000 | 28000 | 27900 | 507 |
| 238 | 20230710 | 145800 | 4778163450 | 28000 | 28000 | 28100 | 28000 | 90 |
| 239 | 20230710 | 145700 | 4775639600 | 28100 | 28000 | 28100 | 27950 | 937 |
| 240 | 20230710 | 145600 | 4749398800 | 28000 | 28150 | 28150 | 28000 | 5766 |
| 241 | 20230710 | 145500 | 4587718150 | 28200 | 28150 | 28200 | 28150 | 260 |
| 242 | 20230710 | 145400 | 4580392700 | 28200 | 28200 | 28200 | 28200 | 80 |
| 243 | 20230710 | 145300 | 4578136700 | 28200 | 28100 | 28200 | 28100 | 364 |
| 244 | 20230710 | 145200 | 4567903300 | 28150 | 28200 | 28200 | 28150 | 112 |
| 245 | 20230710 | 145100 | 4564745850 | 28200 | 28200 | 28200 | 28150 | 154 |
| 246 | 20230710 | 145000 | 4560403900 | 28200 | 28200 | 28200 | 28150 | 251 |
| 247 | 20230710 | 144900 | 4553331750 | 28200 | 28150 | 28200 | 28150 | 206 |
| 248 | 20230710 | 144800 | 4547529550 | 28200 | 28150 | 28200 | 28150 | 168 |
| 249 | 20230710 | 144700 | 4542799100 | 28150 | 28200 | 28200 | 28150 | 120 |
| 250 | 20230710 | 144600 | 4539418800 | 28200 | 28100 | 28200 | 28100 | 323 |
| 251 | 20230710 | 144500 | 4530331250 | 28150 | 28100 | 28200 | 28100 | 169 |
| 252 | 20230710 | 144400 | 4525575250 | 28100 | 28150 | 28150 | 28100 | 112 |
| 253 | 20230710 | 144300 | 4522427150 | 28150 | 28050 | 28200 | 28050 | 193 |
| 254 | 20230710 | 144200 | 4517008350 | 28100 | 28050 | 28150 | 28050 | 289 |
| 255 | 20230710 | 144100 | 4508893150 | 28050 | 28100 | 28100 | 28050 | 282 |
| 256 | 20230710 | 144000 | 4500982100 | 28100 | 28150 | 28150 | 28050 | 243 |
| 257 | 20230710 | 143900 | 4494160600 | 28150 | 28100 | 28150 | 28050 | 308 |
| 258 | 20230710 | 143800 | 4485516050 | 28100 | 28100 | 28150 | 28050 | 107 |
| 259 | 20230710 | 143700 | 4482507950 | 28100 | 28150 | 28150 | 28050 | 111 |
| 260 | 20230710 | 143600 | 4479387900 | 28150 | 28150 | 28200 | 28150 | 54 |
| 261 | 20230710 | 143500 | 4477867750 | 28200 | 28100 | 28200 | 28100 | 118 |
| 262 | 20230710 | 143400 | 4474545850 | 28150 | 28100 | 28150 | 28100 | 302 |
| 263 | 20230710 | 143300 | 4466057600 | 28100 | 28050 | 28150 | 28050 | 459 |
| 264 | 20230710 | 143200 | 4453160050 | 28050 | 28150 | 28150 | 28050 | 2144 |
| 265 | 20230710 | 143100 | 4393009150 | 28200 | 28150 | 28250 | 28150 | 552 |
| 266 | 20230710 | 143000 | 4377436850 | 28100 | 28200 | 28200 | 28100 | 241 |
| 267 | 20230710 | 142900 | 4370664200 | 28200 | 28150 | 28200 | 28150 | 96 |
| 268 | 20230710 | 142800 | 4367957300 | 28200 | 28150 | 28200 | 28150 | 132 |
| 269 | 20230710 | 142700 | 4364235700 | 28200 | 28200 | 28200 | 28150 | 56 |
| 270 | 20230710 | 142600 | 4362657000 | 28200 | 28200 | 28200 | 28200 | 86 |
| 271 | 20230710 | 142500 | 4360231800 | 28200 | 28150 | 28200 | 28100 | 363 |
| 272 | 20230710 | 142400 | 4350010000 | 28150 | 28150 | 28200 | 28150 | 96 |
| 273 | 20230710 | 142300 | 4347307500 | 28200 | 28150 | 28200 | 28150 | 192 |
| 274 | 20230710 | 142200 | 4341900250 | 28200 | 28200 | 28200 | 28200 | 77 |
| 275 | 20230710 | 142100 | 4339728850 | 28100 | 28150 | 28150 | 28100 | 306 |
| 276 | 20230710 | 142000 | 4331122100 | 28150 | 28150 | 28200 | 28150 | 166 |
| 277 | 20230710 | 141900 | 4326447100 | 28200 | 28150 | 28250 | 28150 | 97 |
| 278 | 20230710 | 141800 | 4323715050 | 28200 | 28150 | 28250 | 28150 | 200 |
| 279 | 20230710 | 141700 | 4318079650 | 28150 | 28250 | 28250 | 28150 | 139 |
| 280 | 20230710 | 141600 | 4314158200 | 28150 | 28200 | 28250 | 28150 | 130 |
| 281 | 20230710 | 141500 | 4310492150 | 28150 | 28150 | 28150 | 28150 | 89 |
| 282 | 20230710 | 141400 | 4307986800 | 28200 | 28200 | 28250 | 28200 | 232 |
| 283 | 20230710 | 141300 | 4301441200 | 28150 | 28150 | 28200 | 28150 | 52 |
| 284 | 20230710 | 141200 | 4299976450 | 28150 | 28150 | 28250 | 28150 | 181 |
| 285 | 20230710 | 141100 | 4294878900 | 28150 | 28200 | 28250 | 28150 | 154 |
| 286 | 20230710 | 141000 | 4290531500 | 28250 | 28150 | 28250 | 28150 | 181 |
| 287 | 20230710 | 140900 | 4285433800 | 28150 | 28200 | 28200 | 28150 | 180 |
| 288 | 20230710 | 140800 | 4280364350 | 28200 | 28250 | 28250 | 28200 | 111 |
| 289 | 20230710 | 140700 | 4277232100 | 28250 | 28250 | 28250 | 28150 | 141 |
| 290 | 20230710 | 140600 | 4273254800 | 28250 | 28250 | 28250 | 28200 | 94 |
| 291 | 20230710 | 140500 | 4270602150 | 28250 | 28150 | 28250 | 28150 | 234 |
| 292 | 20230710 | 140400 | 4264013350 | 28150 | 28250 | 28250 | 28100 | 1302 |
| 293 | 20230710 | 140300 | 4227400800 | 28250 | 28150 | 28250 | 28150 | 136 |
| 294 | 20230710 | 140200 | 4223568300 | 28150 | 28250 | 28250 | 28150 | 118 |
| 295 | 20230710 | 140100 | 4220235200 | 28250 | 28250 | 28300 | 28250 | 114 |
| 296 | 20230710 | 140000 | 4217014150 | 28250 | 28250 | 28250 | 28200 | 32 |
| 297 | 20230710 | 135900 | 4216110600 | 28250 | 28300 | 28300 | 28250 | 182 |
| 298 | 20230710 | 135800 | 4210962900 | 28150 | 28300 | 28300 | 28150 | 152 |
| 299 | 20230710 | 135700 | 4206676600 | 28350 | 28250 | 28350 | 28250 | 92 |
| 300 | 20230710 | 135600 | 4204075350 | 28200 | 28250 | 28250 | 28200 | 143 |
| 301 | 20230710 | 135500 | 4200042700 | 28250 | 28350 | 28350 | 28200 | 288 |
| 302 | 20230710 | 135400 | 4191902250 | 28350 | 28250 | 28350 | 28250 | 490 |
| 303 | 20230710 | 135300 | 4178038200 | 28250 | 28250 | 28250 | 28200 | 69 |
| 304 | 20230710 | 135200 | 4176092100 | 28250 | 28250 | 28300 | 28200 | 118 |
| 305 | 20230710 | 135100 | 4172759100 | 28250 | 28250 | 28250 | 28250 | 91 |
| 306 | 20230710 | 135000 | 4170188350 | 28300 | 28300 | 28300 | 28300 | 186 |
| 307 | 20230710 | 134900 | 4164924550 | 28300 | 28250 | 28300 | 28250 | 483 |
| 308 | 20230710 | 134800 | 4151277750 | 28250 | 28250 | 28300 | 28250 | 155 |
| 309 | 20230710 | 134700 | 4146896150 | 28300 | 28300 | 28300 | 28250 | 226 |
| 310 | 20230710 | 134600 | 4140502950 | 28300 | 28300 | 28300 | 28250 | 216 |
| 311 | 20230710 | 134500 | 4134394700 | 28250 | 28300 | 28300 | 28250 | 99 |
| 312 | 20230710 | 134400 | 4131596100 | 28250 | 28300 | 28300 | 28250 | 217 |
| 313 | 20230710 | 134300 | 4125461600 | 28300 | 28250 | 28300 | 28250 | 178 |
| 314 | 20230710 | 134200 | 4120430500 | 28300 | 28200 | 28300 | 28150 | 288 |
| 315 | 20230710 | 134100 | 4112291500 | 28200 | 28200 | 28250 | 28200 | 201 |
| 316 | 20230710 | 134000 | 4106616100 | 28200 | 28150 | 28250 | 28150 | 114 |
| 317 | 20230710 | 133900 | 4103403700 | 28200 | 28200 | 28200 | 28150 | 214 |
| 318 | 20230710 | 133800 | 4097374400 | 28250 | 28250 | 28250 | 28200 | 95 |
| 319 | 20230710 | 133700 | 4094692400 | 28250 | 28150 | 28250 | 28150 | 154 |
| 320 | 20230710 | 133600 | 4090353050 | 28150 | 28250 | 28300 | 28150 | 242 |
| 321 | 20230710 | 133500 | 4083525900 | 28200 | 28200 | 28300 | 28200 | 128 |
| 322 | 20230710 | 133400 | 4079910300 | 28250 | 28300 | 28300 | 28200 | 1124 |
| 323 | 20230710 | 133300 | 4048211700 | 28250 | 28250 | 28300 | 28200 | 306 |
| 324 | 20230710 | 133200 | 4039564500 | 28200 | 28250 | 28250 | 28200 | 54 |
| 325 | 20230710 | 133100 | 4038041200 | 28250 | 28300 | 28300 | 28250 | 43 |
| 326 | 20230710 | 133000 | 4036825800 | 28300 | 28200 | 28300 | 28200 | 179 |
| 327 | 20230710 | 132900 | 4031776100 | 28200 | 28300 | 28300 | 28200 | 190 |
| 328 | 20230710 | 132800 | 4026400150 | 28250 | 28250 | 28300 | 28200 | 120 |
| 329 | 20230710 | 132700 | 4023011500 | 28300 | 28200 | 28300 | 28200 | 470 |
| 330 | 20230710 | 132600 | 4009741000 | 28250 | 28350 | 28350 | 28250 | 505 |
| 331 | 20230710 | 132500 | 3995460350 | 28300 | 28300 | 28350 | 28300 | 104 |
| 332 | 20230710 | 132400 | 3992513550 | 28350 | 28300 | 28350 | 28300 | 156 |
| 333 | 20230710 | 132300 | 3988096150 | 28300 | 28350 | 28350 | 28300 | 217 |
| 334 | 20230710 | 132200 | 3981950800 | 28350 | 28300 | 28350 | 28300 | 160 |
| 335 | 20230710 | 132100 | 3977419150 | 28300 | 28300 | 28300 | 28250 | 280 |
| 336 | 20230710 | 132000 | 3969495900 | 28250 | 28250 | 28300 | 28250 | 226 |
| 337 | 20230710 | 131900 | 3963109300 | 28250 | 28300 | 28300 | 28250 | 106 |
| 338 | 20230710 | 131800 | 3960111700 | 28300 | 28250 | 28300 | 28250 | 136 |
| 339 | 20230710 | 131700 | 3956267400 | 28300 | 28250 | 28300 | 28250 | 267 |
| 340 | 20230710 | 131600 | 3948719150 | 28300 | 28250 | 28300 | 28250 | 205 |
| 341 | 20230710 | 131500 | 3942923250 | 28250 | 28300 | 28300 | 28250 | 149 |
| 342 | 20230710 | 131400 | 3938709050 | 28300 | 28250 | 28300 | 28200 | 928 |
| 343 | 20230710 | 131300 | 3912485450 | 28250 | 28200 | 28250 | 28200 | 140 |
| 344 | 20230710 | 131200 | 3908535150 | 28200 | 28150 | 28250 | 28150 | 57 |
| 345 | 20230710 | 131100 | 3906927550 | 28200 | 28250 | 28250 | 28150 | 285 |
| 346 | 20230710 | 131000 | 3898893500 | 28200 | 28200 | 28200 | 28200 | 111 |
| 347 | 20230710 | 130900 | 3895763300 | 28200 | 28200 | 28250 | 28200 | 109 |
| 348 | 20230710 | 130800 | 3892685950 | 28250 | 28200 | 28250 | 28200 | 230 |
| 349 | 20230710 | 130700 | 3886195300 | 28250 | 28200 | 28250 | 28200 | 188 |
| 350 | 20230710 | 130600 | 3880890450 | 28250 | 28200 | 28250 | 28200 | 147 |
| 351 | 20230710 | 130500 | 3876741700 | 28200 | 28300 | 28300 | 28200 | 97 |
| 352 | 20230710 | 130400 | 3873997100 | 28250 | 28250 | 28250 | 28200 | 196 |
| 353 | 20230710 | 130300 | 3868467000 | 28250 | 28200 | 28300 | 28200 | 187 |
| 354 | 20230710 | 130200 | 3863188100 | 28200 | 28250 | 28300 | 28200 | 162 |
| 355 | 20230710 | 130100 | 3858613400 | 28250 | 28200 | 28300 | 28200 | 179 |
| 356 | 20230710 | 130000 | 3853557950 | 28250 | 28250 | 28250 | 28150 | 292 |
| 357 | 20230710 | 125900 | 3845327250 | 28250 | 28250 | 28350 | 28250 | 141 |
| 358 | 20230710 | 125800 | 3841336500 | 28250 | 28350 | 28350 | 28250 | 119 |
| 359 | 20230710 | 125700 | 3837972950 | 28350 | 28250 | 28350 | 28250 | 183 |
| 360 | 20230710 | 125600 | 3832793900 | 28300 | 28250 | 28300 | 28250 | 292 |
| 361 | 20230710 | 125500 | 3824543100 | 28250 | 28350 | 28350 | 28250 | 209 |
| 362 | 20230710 | 125400 | 3818634200 | 28350 | 28250 | 28350 | 28250 | 130 |
| 363 | 20230710 | 125300 | 3814949200 | 28250 | 28300 | 28300 | 28250 | 129 |
| 364 | 20230710 | 125200 | 3811301950 | 28300 | 28300 | 28300 | 28250 | 204 |
| 365 | 20230710 | 125100 | 3805534000 | 28250 | 28300 | 28300 | 28250 | 216 |
| 366 | 20230710 | 125000 | 3799428750 | 28300 | 28300 | 28300 | 28300 | 91 |
| 367 | 20230710 | 124900 | 3796853450 | 28300 | 28250 | 28300 | 28250 | 194 |
| 368 | 20230710 | 124800 | 3791369350 | 28250 | 28300 | 28300 | 28250 | 179 |
| 369 | 20230710 | 124700 | 3786309200 | 28300 | 28250 | 28300 | 28250 | 97 |
| 370 | 20230710 | 124600 | 3783564900 | 28200 | 28250 | 28300 | 28200 | 254 |
| 371 | 20230710 | 124500 | 3776395350 | 28250 | 28250 | 28300 | 28250 | 161 |
| 372 | 20230710 | 124400 | 3771845050 | 28300 | 28300 | 28350 | 28250 | 182 |
| 373 | 20230710 | 124300 | 3766691100 | 28300 | 28300 | 28300 | 28300 | 47 |
| 374 | 20230710 | 124200 | 3765361000 | 28250 | 28250 | 28300 | 28200 | 287 |
| 375 | 20230710 | 124100 | 3757255150 | 28250 | 28300 | 28300 | 28250 | 156 |
| 376 | 20230710 | 124000 | 3752843200 | 28300 | 28300 | 28300 | 28200 | 90 |
| 377 | 20230710 | 123900 | 3750296800 | 28250 | 28250 | 28250 | 28250 | 301 |
| 378 | 20230710 | 123800 | 3741793550 | 28250 | 28300 | 28300 | 28250 | 109 |
| 379 | 20230710 | 123700 | 3738710150 | 28300 | 28350 | 28350 | 28250 | 168 |
| 380 | 20230710 | 123600 | 3733955650 | 28350 | 28150 | 28350 | 28150 | 267 |
| 381 | 20230710 | 123500 | 3726421000 | 28150 | 28300 | 28350 | 28150 | 118 |
| 382 | 20230710 | 123400 | 3723080500 | 28300 | 28200 | 28300 | 28200 | 426 |
| 383 | 20230710 | 123300 | 3711030400 | 28200 | 28250 | 28300 | 28150 | 406 |
| 384 | 20230710 | 123200 | 3699573200 | 28250 | 28200 | 28250 | 28200 | 150 |
| 385 | 20230710 | 123100 | 3695342150 | 28250 | 28200 | 28250 | 28200 | 30 |
| 386 | 20230710 | 123000 | 3694495650 | 28200 | 28300 | 28300 | 28200 | 144 |
| 387 | 20230710 | 122900 | 3690423400 | 28200 | 28300 | 28300 | 28200 | 151 |
| 388 | 20230710 | 122800 | 3686159000 | 28350 | 28350 | 28350 | 28200 | 340 |
| 389 | 20230710 | 122700 | 3676547750 | 28300 | 28300 | 28300 | 28250 | 88 |
| 390 | 20230710 | 122600 | 3674060300 | 28300 | 28300 | 28350 | 28250 | 236 |
| 391 | 20230710 | 122500 | 3667380300 | 28300 | 28350 | 28350 | 28250 | 132 |
| 392 | 20230710 | 122400 | 3663645300 | 28350 | 28350 | 28350 | 28250 | 183 |
| 393 | 20230710 | 122300 | 3658468400 | 28300 | 28350 | 28350 | 28300 | 236 |
| 394 | 20230710 | 122200 | 3651782550 | 28300 | 28350 | 28350 | 28300 | 80 |
| 395 | 20230710 | 122100 | 3649517650 | 28300 | 28350 | 28350 | 28300 | 187 |
| 396 | 20230710 | 122000 | 3644220900 | 28350 | 28400 | 28450 | 28350 | 170 |
| 397 | 20230710 | 121900 | 3639393700 | 28400 | 28300 | 28400 | 28300 | 180 |
| 398 | 20230710 | 121800 | 3634296350 | 28300 | 28350 | 28350 | 28300 | 52 |
| 399 | 20230710 | 121700 | 3632822600 | 28350 | 28500 | 28500 | 28300 | 283 |
| 400 | 20230710 | 121600 | 3624787250 | 28500 | 28300 | 28500 | 28300 | 226 |
| 401 | 20230710 | 121500 | 3618367650 | 28400 | 28350 | 28400 | 28300 | 662 |
| 402 | 20230710 | 121400 | 3599624200 | 28350 | 28350 | 28350 | 28300 | 293 |
| 403 | 20230710 | 121300 | 3591318650 | 28400 | 28350 | 28400 | 28350 | 101 |
| 404 | 20230710 | 121200 | 3588450650 | 28350 | 28500 | 28500 | 28300 | 114 |
| 405 | 20230710 | 121100 | 3585213000 | 28400 | 28400 | 28450 | 28400 | 182 |
| 406 | 20230710 | 121000 | 3580043700 | 28350 | 28400 | 28400 | 28350 | 188 |
| 407 | 20230710 | 120900 | 3574711700 | 28400 | 28450 | 28450 | 28400 | 45 |
| 408 | 20230710 | 120800 | 3573431550 | 28400 | 28400 | 28400 | 28350 | 88 |
| 409 | 20230710 | 120700 | 3570933950 | 28450 | 28400 | 28450 | 28350 | 278 |
| 410 | 20230710 | 120600 | 3563038050 | 28400 | 28350 | 28400 | 28350 | 83 |
| 411 | 20230710 | 120500 | 3560682150 | 28400 | 28400 | 28400 | 28350 | 108 |
| 412 | 20230710 | 120400 | 3557617750 | 28350 | 28400 | 28400 | 28250 | 292 |
| 413 | 20230710 | 120300 | 3549343000 | 28400 | 28450 | 28500 | 28400 | 288 |
| 414 | 20230710 | 120200 | 3541153150 | 28450 | 28450 | 28450 | 28450 | 90 |
| 415 | 20230710 | 120100 | 3538592650 | 28400 | 28350 | 28400 | 28300 | 291 |
| 416 | 20230710 | 120000 | 3530340300 | 28400 | 28400 | 28450 | 28400 | 165 |
| 417 | 20230710 | 115900 | 3525653900 | 28450 | 28400 | 28450 | 28400 | 65 |
| 418 | 20230710 | 115800 | 3523807350 | 28450 | 28300 | 28450 | 28300 | 240 |
| 419 | 20230710 | 115700 | 3516994250 | 28300 | 28300 | 28300 | 28250 | 243 |
| 420 | 20230710 | 115600 | 3510127750 | 28350 | 28350 | 28350 | 28350 | 72 |
| 421 | 20230710 | 115500 | 3508086550 | 28350 | 28350 | 28400 | 28350 | 141 |
| 422 | 20230710 | 115400 | 3504088750 | 28300 | 28400 | 28400 | 28300 | 262 |
| 423 | 20230710 | 115300 | 3496662850 | 28350 | 28400 | 28400 | 28350 | 46 |
| 424 | 20230710 | 115200 | 3495356500 | 28400 | 28350 | 28400 | 28350 | 167 |
| 425 | 20230710 | 115100 | 3490618500 | 28300 | 28350 | 28400 | 28300 | 765 |
| 426 | 20230710 | 115000 | 3468902250 | 28400 | 28400 | 28400 | 28350 | 111 |
| 427 | 20230710 | 114900 | 3465750600 | 28400 | 28350 | 28400 | 28350 | 242 |
| 428 | 20230710 | 114800 | 3458889000 | 28350 | 28350 | 28350 | 28250 | 282 |
| 429 | 20230710 | 114700 | 3450911350 | 28300 | 28350 | 28350 | 28300 | 133 |
| 430 | 20230710 | 114600 | 3447143950 | 28350 | 28300 | 28350 | 28300 | 268 |
| 431 | 20230710 | 114500 | 3439557250 | 28300 | 28300 | 28300 | 28250 | 116 |
| 432 | 20230710 | 114400 | 3436275250 | 28350 | 28250 | 28350 | 28250 | 199 |
| 433 | 20230710 | 114300 | 3430639300 | 28300 | 28250 | 28300 | 28250 | 164 |
| 434 | 20230710 | 114200 | 3426002050 | 28250 | 28250 | 28300 | 28250 | 598 |
| 435 | 20230710 | 114100 | 3409086800 | 28250 | 28250 | 28300 | 28200 | 341 |
| 436 | 20230710 | 114000 | 3399457350 | 28200 | 28250 | 28250 | 28200 | 65 |
| 437 | 20230710 | 113900 | 3397623300 | 28250 | 28250 | 28250 | 28200 | 183 |
| 438 | 20230710 | 113800 | 3392458200 | 28300 | 28250 | 28300 | 28250 | 118 |
| 439 | 20230710 | 113700 | 3389122850 | 28250 | 28250 | 28300 | 28250 | 348 |
| 440 | 20230710 | 113600 | 3379291350 | 28200 | 28200 | 28200 | 28150 | 215 |
| 441 | 20230710 | 113500 | 3373230150 | 28150 | 28250 | 28250 | 28150 | 174 |
| 442 | 20230710 | 113400 | 3368320500 | 28250 | 28200 | 28250 | 28150 | 80 |
| 443 | 20230710 | 113300 | 3366062250 | 28250 | 28250 | 28250 | 28200 | 93 |
| 444 | 20230710 | 113200 | 3363437250 | 28250 | 28250 | 28250 | 28200 | 162 |
| 445 | 20230710 | 113100 | 3358861700 | 28250 | 28200 | 28250 | 28150 | 126 |
| 446 | 20230710 | 113000 | 3355307550 | 28200 | 28300 | 28300 | 28150 | 168 |
| 447 | 20230710 | 112900 | 3350561550 | 28150 | 28200 | 28200 | 28100 | 517 |
| 448 | 20230710 | 112800 | 3336006350 | 28150 | 28250 | 28250 | 28150 | 185 |
| 449 | 20230710 | 112700 | 3330790700 | 28200 | 28250 | 28250 | 28200 | 232 |
| 450 | 20230710 | 112600 | 3324244350 | 28200 | 28250 | 28250 | 28200 | 640 |
| 451 | 20230710 | 112500 | 3306169800 | 28300 | 28300 | 28300 | 28250 | 88 |
| 452 | 20230710 | 112400 | 3303681050 | 28250 | 28300 | 28300 | 28250 | 153 |
| 453 | 20230710 | 112300 | 3299354250 | 28250 | 28250 | 28250 | 28200 | 405 |
| 454 | 20230710 | 112200 | 3287924550 | 28250 | 28200 | 28250 | 28200 | 218 |
| 455 | 20230710 | 112100 | 3281772900 | 28250 | 28200 | 28250 | 28200 | 238 |
| 456 | 20230710 | 112000 | 3275056200 | 28250 | 28300 | 28300 | 28250 | 123 |
| 457 | 20230710 | 111900 | 3271576650 | 28200 | 28250 | 28300 | 28200 | 386 |
| 458 | 20230710 | 111800 | 3260678700 | 28250 | 28300 | 28300 | 28250 | 11 |
| 459 | 20230710 | 111700 | 3260367900 | 28300 | 28200 | 28300 | 28200 | 174 |
| 460 | 20230710 | 111600 | 3255452650 | 28200 | 28150 | 28200 | 28150 | 453 |
| 461 | 20230710 | 111500 | 3242679550 | 28200 | 28150 | 28200 | 28150 | 329 |
| 462 | 20230710 | 111400 | 3233402200 | 28200 | 28150 | 28200 | 28150 | 141 |
| 463 | 20230710 | 111300 | 3229426950 | 28150 | 28200 | 28200 | 28100 | 506 |
| 464 | 20230710 | 111200 | 3215176550 | 28100 | 28100 | 28200 | 28100 | 179 |
| 465 | 20230710 | 111100 | 3210146550 | 28150 | 28100 | 28200 | 28100 | 221 |
| 466 | 20230710 | 111000 | 3203921700 | 28050 | 28150 | 28150 | 28050 | 1319 |
| 467 | 20230710 | 110900 | 3166859050 | 28100 | 28150 | 28200 | 28100 | 127 |
| 468 | 20230710 | 110800 | 3163283100 | 28100 | 28150 | 28250 | 28100 | 289 |
| 469 | 20230710 | 110700 | 3155140700 | 28150 | 28200 | 28200 | 28150 | 273 |
| 470 | 20230710 | 110600 | 3147450350 | 28250 | 28200 | 28250 | 28200 | 109 |
| 471 | 20230710 | 110500 | 3144372050 | 28150 | 28100 | 28200 | 28100 | 824 |
| 472 | 20230710 | 110400 | 3121174950 | 28150 | 28150 | 28150 | 28100 | 346 |
| 473 | 20230710 | 110300 | 3111443500 | 28150 | 28250 | 28250 | 28150 | 2117 |
| 474 | 20230710 | 110200 | 3051741700 | 28250 | 28300 | 28300 | 28250 | 281 |
| 475 | 20230710 | 110100 | 3043800750 | 28300 | 28300 | 28300 | 28250 | 125 |
| 476 | 20230710 | 110000 | 3040264500 | 28250 | 28250 | 28300 | 28250 | 263 |
| 477 | 20230710 | 105900 | 3032833750 | 28300 | 28200 | 28300 | 28200 | 257 |
| 478 | 20230710 | 105800 | 3025574500 | 28250 | 28250 | 28300 | 28200 | 1142 |
| 479 | 20230710 | 105700 | 2993312200 | 28250 | 28250 | 28300 | 28250 | 403 |
| 480 | 20230710 | 105600 | 2981927400 | 28250 | 28350 | 28350 | 28250 | 53 |
| 481 | 20230710 | 105500 | 2980427150 | 28350 | 28250 | 28350 | 28250 | 292 |
| 482 | 20230710 | 105400 | 2972161750 | 28300 | 28300 | 28350 | 28250 | 278 |
| 483 | 20230710 | 105300 | 2964296150 | 28300 | 28250 | 28350 | 28250 | 176 |
| 484 | 20230710 | 105200 | 2959313600 | 28250 | 28300 | 28300 | 28200 | 338 |
| 485 | 20230710 | 105100 | 2949763150 | 28200 | 28250 | 28300 | 28200 | 898 |
| 486 | 20230710 | 105000 | 2924390400 | 28200 | 28300 | 28300 | 28200 | 288 |
| 487 | 20230710 | 104900 | 2916267900 | 28300 | 28300 | 28300 | 28250 | 334 |
| 488 | 20230710 | 104800 | 2906828800 | 28300 | 28350 | 28350 | 28300 | 175 |
| 489 | 20230710 | 104700 | 2901871850 | 28350 | 28350 | 28400 | 28300 | 173 |
| 490 | 20230710 | 104600 | 2896966750 | 28300 | 28350 | 28350 | 28300 | 350 |
| 491 | 20230710 | 104500 | 2887046750 | 28350 | 28350 | 28350 | 28300 | 435 |
| 492 | 20230710 | 104400 | 2874719500 | 28300 | 28350 | 28350 | 28300 | 213 |
| 493 | 20230710 | 104300 | 2868688550 | 28300 | 28350 | 28350 | 28300 | 108 |
| 494 | 20230710 | 104200 | 2865631600 | 28350 | 28300 | 28350 | 28300 | 522 |
| 495 | 20230710 | 104100 | 2850851550 | 28300 | 28350 | 28350 | 28300 | 500 |
| 496 | 20230710 | 104000 | 2836696250 | 28350 | 28350 | 28400 | 28300 | 305 |
| 497 | 20230710 | 103900 | 2828044700 | 28350 | 28350 | 28350 | 28350 | 201 |
| 498 | 20230710 | 103800 | 2822346350 | 28350 | 28250 | 28350 | 28250 | 686 |
| 499 | 20230710 | 103700 | 2802935550 | 28250 | 28250 | 28300 | 28200 | 276 |
| 500 | 20230710 | 103600 | 2795137650 | 28250 | 28150 | 28300 | 28150 | 189 |
| 501 | 20230710 | 103500 | 2789801500 | 28150 | 28250 | 28300 | 28150 | 502 |
| 502 | 20230710 | 103400 | 2775651650 | 28200 | 28250 | 28250 | 28200 | 701 |
| 503 | 20230710 | 103300 | 2755876550 | 28300 | 28300 | 28350 | 28300 | 281 |
| 504 | 20230710 | 103200 | 2747923500 | 28350 | 28300 | 28350 | 28300 | 166 |
| 505 | 20230710 | 103100 | 2743223000 | 28350 | 28350 | 28350 | 28300 | 155 |
| 506 | 20230710 | 103000 | 2738829600 | 28300 | 28350 | 28350 | 28300 | 708 |
| 507 | 20230710 | 102900 | 2718759850 | 28300 | 28250 | 28350 | 28250 | 495 |
| 508 | 20230710 | 102800 | 2704757600 | 28300 | 28300 | 28350 | 28200 | 961 |
| 509 | 20230710 | 102700 | 2677588600 | 28300 | 28400 | 28400 | 28300 | 120 |
| 510 | 20230710 | 102600 | 2674187500 | 28400 | 28300 | 28400 | 28300 | 253 |
| 511 | 20230710 | 102500 | 2667020600 | 28300 | 28300 | 28350 | 28300 | 468 |
| 512 | 20230710 | 102400 | 2653764600 | 28300 | 28300 | 28350 | 28300 | 953 |
| 513 | 20230710 | 102300 | 2626785200 | 28300 | 28300 | 28300 | 28300 | 197 |
| 514 | 20230710 | 102200 | 2621210100 | 28300 | 28250 | 28300 | 28200 | 419 |
| 515 | 20230710 | 102100 | 2609376500 | 28250 | 28200 | 28300 | 28200 | 784 |
| 516 | 20230710 | 102000 | 2587230250 | 28200 | 28200 | 28250 | 28150 | 230 |
| 517 | 20230710 | 101900 | 2580744900 | 28200 | 28000 | 28250 | 28000 | 1226 |
| 518 | 20230710 | 101800 | 2546295000 | 28000 | 27900 | 28000 | 27900 | 289 |
| 519 | 20230710 | 101700 | 2538204600 | 27950 | 27800 | 27950 | 27800 | 507 |
| 520 | 20230710 | 101600 | 2524062450 | 27900 | 27800 | 27900 | 27800 | 289 |
| 521 | 20230710 | 101500 | 2516023450 | 27750 | 27750 | 27800 | 27750 | 323 |
| 522 | 20230710 | 101400 | 2507052100 | 27750 | 27800 | 27800 | 27750 | 568 |
| 523 | 20230710 | 101300 | 2491284300 | 27750 | 27850 | 27850 | 27750 | 672 |
| 524 | 20230710 | 101200 | 2472618300 | 27850 | 27900 | 27900 | 27800 | 227 |
| 525 | 20230710 | 101100 | 2466306200 | 27850 | 27900 | 27950 | 27800 | 2146 |
| 526 | 20230710 | 101000 | 2406553500 | 27950 | 28000 | 28000 | 27900 | 107 |
| 527 | 20230710 | 100900 | 2403561200 | 27900 | 27900 | 27900 | 27850 | 270 |
| 528 | 20230710 | 100800 | 2396029200 | 27850 | 27900 | 27900 | 27850 | 280 |
| 529 | 20230710 | 100700 | 2388229000 | 27900 | 27950 | 27950 | 27900 | 984 |
| 530 | 20230710 | 100600 | 2360757950 | 28000 | 28000 | 28050 | 28000 | 356 |
| 531 | 20230710 | 100500 | 2350789600 | 28000 | 27900 | 28000 | 27900 | 282 |
| 532 | 20230710 | 100400 | 2342912800 | 27900 | 27950 | 27950 | 27900 | 187 |
| 533 | 20230710 | 100300 | 2337688400 | 27950 | 27950 | 28000 | 27900 | 341 |
| 534 | 20230710 | 100200 | 2328159750 | 27900 | 27900 | 27950 | 27900 | 147 |
| 535 | 20230710 | 100100 | 2324058400 | 27900 | 27950 | 27950 | 27900 | 373 |
| 536 | 20230710 | 100000 | 2313641450 | 27950 | 27950 | 27950 | 27950 | 426 |
| 537 | 20230710 | 095900 | 2301734750 | 27900 | 27900 | 27950 | 27900 | 263 |
| 538 | 20230710 | 095800 | 2294394100 | 27900 | 27950 | 27950 | 27900 | 284 |
| 539 | 20230710 | 095700 | 2286470400 | 27900 | 27950 | 27950 | 27900 | 386 |
| 540 | 20230710 | 095600 | 2275690900 | 27950 | 27950 | 27950 | 27900 | 117 |
| 541 | 20230710 | 095500 | 2272420800 | 27950 | 27900 | 28000 | 27900 | 147 |
| 542 | 20230710 | 095400 | 2268318100 | 27900 | 28000 | 28000 | 27900 | 171 |
| 543 | 20230710 | 095300 | 2263537050 | 28050 | 27800 | 28050 | 27800 | 890 |
| 544 | 20230710 | 095200 | 2238716900 | 27750 | 27850 | 27850 | 27750 | 1330 |
| 545 | 20230710 | 095100 | 2201733750 | 27800 | 27800 | 27900 | 27800 | 575 |
| 546 | 20230710 | 095000 | 2185724150 | 27800 | 27900 | 27900 | 27800 | 1018 |
| 547 | 20230710 | 094900 | 2157359650 | 27900 | 28050 | 28100 | 27900 | 2771 |
| 548 | 20230710 | 094800 | 2079812900 | 28050 | 28150 | 28150 | 28000 | 209 |
| 549 | 20230710 | 094700 | 2073959950 | 28150 | 28050 | 28150 | 28000 | 1069 |
| 550 | 20230710 | 094600 | 2043975400 | 28050 | 28050 | 28050 | 28050 | 757 |
| 551 | 20230710 | 094500 | 2022741550 | 28050 | 28150 | 28150 | 28000 | 1701 |
| 552 | 20230710 | 094400 | 1975027950 | 28150 | 28200 | 28200 | 28150 | 661 |
| 553 | 20230710 | 094300 | 1956414350 | 28200 | 28250 | 28250 | 28200 | 196 |
| 554 | 20230710 | 094200 | 1950886850 | 28250 | 28200 | 28300 | 28200 | 593 |
| 555 | 20230710 | 094100 | 1934163550 | 28200 | 28300 | 28350 | 28200 | 930 |
| 556 | 20230710 | 094000 | 1907880050 | 28300 | 28350 | 28350 | 28300 | 169 |
| 557 | 20230710 | 093900 | 1903097200 | 28400 | 28350 | 28400 | 28350 | 944 |
| 558 | 20230710 | 093800 | 1876331300 | 28400 | 28400 | 28400 | 28350 | 915 |
| 559 | 20230710 | 093700 | 1850358200 | 28400 | 28400 | 28400 | 28400 | 69 |
| 560 | 20230710 | 093600 | 1848398600 | 28400 | 28400 | 28400 | 28350 | 195 |
| 561 | 20230710 | 093500 | 1842868500 | 28400 | 28400 | 28400 | 28350 | 592 |
| 562 | 20230710 | 093400 | 1826078000 | 28350 | 28350 | 28400 | 28350 | 368 |
| 563 | 20230710 | 093300 | 1815644950 | 28350 | 28400 | 28450 | 28300 | 553 |
| 564 | 20230710 | 093200 | 1799962350 | 28350 | 28300 | 28400 | 27850 | 2016 |
| 565 | 20230710 | 093100 | 1742978850 | 28300 | 28700 | 28750 | 27500 | 18787 |
| 566 | 20230710 | 093000 | 1215269700 | 28700 | 28650 | 28700 | 28650 | 331 |
| 567 | 20230710 | 092900 | 1205786450 | 28650 | 28550 | 28700 | 28550 | 439 |
| 568 | 20230710 | 092800 | 1193225600 | 28750 | 28800 | 28800 | 28550 | 579 |
| 569 | 20230710 | 092700 | 1176659350 | 28650 | 28600 | 28800 | 28550 | 932 |
| 570 | 20230710 | 092600 | 1149968800 | 28650 | 28700 | 28700 | 28550 | 1765 |
| 571 | 20230710 | 092500 | 1099429000 | 28750 | 28800 | 28800 | 28750 | 822 |
| 572 | 20230710 | 092400 | 1075774100 | 28800 | 28850 | 28900 | 28800 | 995 |
| 573 | 20230710 | 092300 | 1047069300 | 28850 | 29000 | 29000 | 28850 | 2050 |
| 574 | 20230710 | 092200 | 987740050 | 29050 | 29250 | 29300 | 29000 | 5261 |
| 575 | 20230710 | 092100 | 834583950 | 29200 | 29500 | 29550 | 29200 | 1092 |
| 576 | 20230710 | 092000 | 802582100 | 29500 | 29550 | 29600 | 29350 | 719 |
| 577 | 20230710 | 091900 | 781416550 | 29600 | 29450 | 29950 | 29450 | 6716 |
| 578 | 20230710 | 091800 | 582125100 | 29450 | 29350 | 29500 | 29350 | 714 |
| 579 | 20230710 | 091700 | 561108450 | 29350 | 29350 | 29400 | 29300 | 778 |
| 580 | 20230710 | 091600 | 538285050 | 29350 | 29300 | 29400 | 29300 | 886 |
| 581 | 20230710 | 091500 | 512279400 | 29300 | 29350 | 29350 | 29300 | 337 |
| 582 | 20230710 | 091400 | 502394100 | 29350 | 29300 | 29350 | 29200 | 377 |
| 583 | 20230710 | 091300 | 491346950 | 29250 | 29300 | 29350 | 29150 | 1077 |
| 584 | 20230710 | 091200 | 459804450 | 29300 | 29300 | 29450 | 29250 | 1099 |
| 585 | 20230710 | 091100 | 427514650 | 29400 | 29200 | 29550 | 29050 | 4236 |
| 586 | 20230710 | 091000 | 303255750 | 29250 | 29000 | 29250 | 29000 | 1508 |
| 587 | 20230710 | 090900 | 259342100 | 28900 | 28900 | 29100 | 28900 | 468 |
| 588 | 20230710 | 090800 | 245789100 | 28850 | 28900 | 29050 | 28800 | 1142 |
| 589 | 20230710 | 090700 | 212752800 | 28900 | 29050 | 29050 | 28800 | 1858 |
| 590 | 20230710 | 090600 | 159043950 | 29050 | 28850 | 29050 | 28850 | 918 |
| 591 | 20230710 | 090500 | 132446050 | 28850 | 28850 | 28900 | 28850 | 452 |
| 592 | 20230710 | 090400 | 119387450 | 28850 | 28900 | 29000 | 28800 | 769 |
| 593 | 20230710 | 090300 | 97149500 | 28950 | 28550 | 28950 | 28550 | 1144 |
| 594 | 20230710 | 090200 | 64238700 | 28550 | 28600 | 28600 | 28450 | 318 |
| 595 | 20230710 | 090100 | 55164100 | 28600 | 28450 | 28600 | 28450 | 491 |
| 596 | 20230710 | 090000 | 41153750 | 28450 | 28250 | 28500 | 28250 | 1447 |