32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 3 | 20230713 | 185500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20230713 | 185400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20230713 | 185300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20230713 | 185200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20230713 | 185100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20230713 | 185000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20230713 | 184900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20230713 | 184800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20230713 | 184700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20230713 | 184600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20230713 | 184500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20230713 | 184400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20230713 | 184300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20230713 | 184200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20230713 | 184100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20230713 | 184000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20230713 | 183900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20230713 | 183800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20230713 | 183700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20230713 | 183600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20230713 | 183500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20230713 | 183400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20230713 | 183300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20230713 | 183200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20230713 | 183100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20230713 | 183000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20230713 | 182900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20230713 | 182800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20230713 | 182700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20230713 | 182600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 33 | 20230713 | 182500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20230713 | 182400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20230713 | 182300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20230713 | 182200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20230713 | 182100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20230713 | 182000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20230713 | 181900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20230713 | 181800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20230713 | 181700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20230713 | 181600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20230713 | 181500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20230713 | 181400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20230713 | 181300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20230713 | 181200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20230713 | 181100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20230713 | 181000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20230713 | 180900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20230713 | 180800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20230713 | 180700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20230713 | 180600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20230713 | 180500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20230713 | 180400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20230713 | 180300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20230713 | 180200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20230713 | 180100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20230713 | 180000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20230713 | 175900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20230713 | 175800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20230713 | 175700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20230713 | 175600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 63 | 20230713 | 175500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20230713 | 175400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20230713 | 175300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20230713 | 175200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20230713 | 175100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20230713 | 175000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20230713 | 174900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20230713 | 174800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20230713 | 174700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20230713 | 174600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20230713 | 174500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20230713 | 174400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20230713 | 174300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20230713 | 174200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20230713 | 174100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20230713 | 174000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20230713 | 173900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20230713 | 173800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20230713 | 173700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20230713 | 173600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20230713 | 173500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20230713 | 173400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20230713 | 173300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20230713 | 173200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20230713 | 173100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20230713 | 173000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20230713 | 172900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20230713 | 172800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20230713 | 172700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20230713 | 172600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 93 | 20230713 | 172500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20230713 | 172400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20230713 | 172300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20230713 | 172200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20230713 | 172100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20230713 | 172000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20230713 | 171900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20230713 | 171800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20230713 | 171700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20230713 | 171600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20230713 | 171500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20230713 | 171400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20230713 | 171300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20230713 | 171200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20230713 | 171100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20230713 | 171000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20230713 | 170900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20230713 | 170800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20230713 | 170700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20230713 | 170600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20230713 | 170500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20230713 | 170400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20230713 | 170300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20230713 | 170200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20230713 | 170100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20230713 | 170000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20230713 | 165900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20230713 | 165800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20230713 | 165700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20230713 | 165600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 123 | 20230713 | 165500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20230713 | 165400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20230713 | 165300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20230713 | 165200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20230713 | 165100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20230713 | 165000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20230713 | 164900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20230713 | 164800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20230713 | 164700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20230713 | 164600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20230713 | 164500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20230713 | 164400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20230713 | 164300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20230713 | 164200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20230713 | 164100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20230713 | 164000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20230713 | 163900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20230713 | 163800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20230713 | 163700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20230713 | 163600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20230713 | 163500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20230713 | 163400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20230713 | 163300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20230713 | 163200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20230713 | 163100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20230713 | 163000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20230713 | 162900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20230713 | 162800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20230713 | 162700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20230713 | 162600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 153 | 20230713 | 162500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20230713 | 162400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20230713 | 162300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20230713 | 162200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20230713 | 162100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20230713 | 162000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20230713 | 161900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20230713 | 161800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20230713 | 161700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20230713 | 161600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20230713 | 161500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20230713 | 161400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20230713 | 161300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20230713 | 161200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20230713 | 161100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20230713 | 161000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20230713 | 160900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20230713 | 160800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20230713 | 160700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20230713 | 160600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20230713 | 160500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20230713 | 160400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20230713 | 160300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20230713 | 160200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20230713 | 160100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20230713 | 160000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20230713 | 155900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20230713 | 155800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20230713 | 155700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20230713 | 155600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 183 | 20230713 | 155500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20230713 | 155400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20230713 | 155300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20230713 | 155200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20230713 | 155100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20230713 | 155000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20230713 | 154900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20230713 | 154800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20230713 | 154700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20230713 | 154600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20230713 | 154500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20230713 | 154400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20230713 | 154300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20230713 | 154200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20230713 | 154100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20230713 | 154000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20230713 | 153900 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20230713 | 153800 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20230713 | 153700 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20230713 | 153600 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20230713 | 153500 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20230713 | 153400 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20230713 | 153300 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20230713 | 153200 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20230713 | 153100 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20230713 | 153000 | 4404475600 | 28700 | 28700 | 28700 | 28700 | 3425 |
| 209 | 20230713 | 152900 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 210 | 20230713 | 152800 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 211 | 20230713 | 152700 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 212 | 20230713 | 152600 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 213 | 20230713 | 152500 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 214 | 20230713 | 152400 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20230713 | 152300 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 216 | 20230713 | 152200 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 217 | 20230713 | 152100 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 218 | 20230713 | 152000 | 4306178100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 219 | 20230713 | 151900 | 4306178100 | 28600 | 28600 | 28650 | 28550 | 59 |
| 220 | 20230713 | 151800 | 4304493050 | 28600 | 28600 | 28600 | 28550 | 15 |
| 221 | 20230713 | 151700 | 4304064650 | 28550 | 28550 | 28700 | 28550 | 1466 |
| 222 | 20230713 | 151600 | 4262175550 | 28600 | 28650 | 28700 | 28600 | 529 |
| 223 | 20230713 | 151500 | 4247018050 | 28600 | 28600 | 28600 | 28550 | 469 |
| 224 | 20230713 | 151400 | 4233604700 | 28650 | 28600 | 28650 | 28600 | 57 |
| 225 | 20230713 | 151300 | 4231974450 | 28650 | 28650 | 28650 | 28600 | 129 |
| 226 | 20230713 | 151200 | 4228278650 | 28650 | 28400 | 28650 | 28400 | 836 |
| 227 | 20230713 | 151100 | 4204410400 | 28500 | 28450 | 28500 | 28400 | 109 |
| 228 | 20230713 | 151000 | 4201313650 | 28500 | 28400 | 28500 | 28350 | 820 |
| 229 | 20230713 | 150900 | 4177952350 | 28450 | 28500 | 28500 | 28400 | 648 |
| 230 | 20230713 | 150800 | 4159516700 | 28350 | 28400 | 28450 | 28350 | 611 |
| 231 | 20230713 | 150700 | 4142134300 | 28450 | 28400 | 28450 | 28300 | 173 |
| 232 | 20230713 | 150600 | 4137222200 | 28350 | 28300 | 28350 | 28300 | 32 |
| 233 | 20230713 | 150500 | 4136316100 | 28400 | 28300 | 28400 | 28300 | 50 |
| 234 | 20230713 | 150400 | 4134898900 | 28400 | 28300 | 28400 | 28300 | 8 |
| 235 | 20230713 | 150300 | 4134672400 | 28350 | 28300 | 28350 | 28300 | 250 |
| 236 | 20230713 | 150200 | 4127596750 | 28400 | 28300 | 28400 | 28300 | 56 |
| 237 | 20230713 | 150100 | 4126009150 | 28400 | 28350 | 28400 | 28300 | 32 |
| 238 | 20230713 | 150000 | 4125101700 | 28300 | 28300 | 28300 | 28250 | 497 |
| 239 | 20230713 | 145900 | 4111047400 | 28300 | 28300 | 28350 | 28300 | 128 |
| 240 | 20230713 | 145800 | 4107423800 | 28350 | 28300 | 28450 | 28300 | 254 |
| 241 | 20230713 | 145700 | 4100224450 | 28400 | 28300 | 28400 | 28250 | 100 |
| 242 | 20230713 | 145600 | 4097391750 | 28250 | 28250 | 28350 | 28250 | 337 |
| 243 | 20230713 | 145500 | 4087870250 | 28250 | 28250 | 28300 | 28250 | 18 |
| 244 | 20230713 | 145400 | 4087361700 | 28300 | 28300 | 28400 | 28300 | 1042 |
| 245 | 20230713 | 145300 | 4057870750 | 28400 | 28400 | 28400 | 28300 | 255 |
| 246 | 20230713 | 145200 | 4050642100 | 28400 | 28300 | 28450 | 28300 | 277 |
| 247 | 20230713 | 145100 | 4042784500 | 28250 | 28350 | 28350 | 28250 | 255 |
| 248 | 20230713 | 145000 | 4035556950 | 28350 | 28400 | 28400 | 28300 | 1959 |
| 249 | 20230713 | 144900 | 3979956600 | 28450 | 28400 | 28450 | 28400 | 73 |
| 250 | 20230713 | 144800 | 3977880750 | 28400 | 28400 | 28450 | 28400 | 125 |
| 251 | 20230713 | 144700 | 3974330600 | 28400 | 28450 | 28450 | 28400 | 397 |
| 252 | 20230713 | 144600 | 3963046000 | 28450 | 28500 | 28500 | 28450 | 72 |
| 253 | 20230713 | 144500 | 3960996400 | 28450 | 28500 | 28550 | 28450 | 434 |
| 254 | 20230713 | 144400 | 3948635000 | 28550 | 28500 | 28550 | 28500 | 301 |
| 255 | 20230713 | 144300 | 3940055900 | 28550 | 28550 | 28550 | 28450 | 380 |
| 256 | 20230713 | 144200 | 3929222150 | 28450 | 28250 | 28500 | 28250 | 995 |
| 257 | 20230713 | 144100 | 3900995350 | 28250 | 28300 | 28300 | 28250 | 123 |
| 258 | 20230713 | 144000 | 3897518500 | 28250 | 28250 | 28250 | 28250 | 290 |
| 259 | 20230713 | 143900 | 3889326000 | 28250 | 28250 | 28300 | 28250 | 34 |
| 260 | 20230713 | 143800 | 3888365450 | 28250 | 28250 | 28300 | 28250 | 148 |
| 261 | 20230713 | 143700 | 3884183300 | 28250 | 28250 | 28250 | 28250 | 310 |
| 262 | 20230713 | 143600 | 3875425800 | 28250 | 28250 | 28300 | 28250 | 72 |
| 263 | 20230713 | 143500 | 3873389700 | 28300 | 28300 | 28300 | 28250 | 170 |
| 264 | 20230713 | 143400 | 3868585550 | 28300 | 28250 | 28300 | 28250 | 277 |
| 265 | 20230713 | 143300 | 3860757750 | 28250 | 28300 | 28300 | 28250 | 85 |
| 266 | 20230713 | 143200 | 3858355100 | 28250 | 28250 | 28250 | 28250 | 397 |
| 267 | 20230713 | 143100 | 3847139850 | 28250 | 28250 | 28300 | 28250 | 201 |
| 268 | 20230713 | 143000 | 3841461500 | 28250 | 28250 | 28300 | 28250 | 215 |
| 269 | 20230713 | 142900 | 3835386650 | 28250 | 28300 | 28300 | 28250 | 751 |
| 270 | 20230713 | 142800 | 3814134450 | 28300 | 28350 | 28350 | 28300 | 455 |
| 271 | 20230713 | 142700 | 3801255800 | 28350 | 28300 | 28350 | 28300 | 128 |
| 272 | 20230713 | 142600 | 3797631150 | 28350 | 28300 | 28350 | 28300 | 201 |
| 273 | 20230713 | 142500 | 3791942350 | 28350 | 28350 | 28350 | 28300 | 150 |
| 274 | 20230713 | 142400 | 3787696650 | 28350 | 28300 | 28350 | 28300 | 121 |
| 275 | 20230713 | 142300 | 3784271300 | 28300 | 28300 | 28300 | 28300 | 157 |
| 276 | 20230713 | 142200 | 3779828200 | 28300 | 28350 | 28350 | 28300 | 105 |
| 277 | 20230713 | 142100 | 3776855350 | 28350 | 28350 | 28350 | 28300 | 261 |
| 278 | 20230713 | 142000 | 3769468700 | 28300 | 28350 | 28400 | 28300 | 35 |
| 279 | 20230713 | 141900 | 3768477400 | 28400 | 28350 | 28400 | 28350 | 117 |
| 280 | 20230713 | 141800 | 3765160400 | 28350 | 28450 | 28450 | 28350 | 369 |
| 281 | 20230713 | 141700 | 3754697750 | 28400 | 28350 | 28450 | 28350 | 107 |
| 282 | 20230713 | 141600 | 3751661300 | 28400 | 28350 | 28400 | 28350 | 142 |
| 283 | 20230713 | 141500 | 3747633850 | 28350 | 28350 | 28350 | 28350 | 398 |
| 284 | 20230713 | 141400 | 3736350550 | 28350 | 28350 | 28400 | 28350 | 153 |
| 285 | 20230713 | 141300 | 3732011900 | 28350 | 28350 | 28400 | 28350 | 73 |
| 286 | 20230713 | 141200 | 3729941750 | 28350 | 28450 | 28450 | 28350 | 402 |
| 287 | 20230713 | 141100 | 3718525050 | 28450 | 28400 | 28450 | 28400 | 68 |
| 288 | 20230713 | 141000 | 3716592700 | 28400 | 28400 | 28450 | 28400 | 167 |
| 289 | 20230713 | 140900 | 3711845400 | 28350 | 28400 | 28400 | 28350 | 300 |
| 290 | 20230713 | 140800 | 3703339900 | 28400 | 28350 | 28400 | 28350 | 368 |
| 291 | 20230713 | 140700 | 3692905950 | 28350 | 28350 | 28400 | 28350 | 456 |
| 292 | 20230713 | 140600 | 3679977100 | 28350 | 28400 | 28400 | 28350 | 135 |
| 293 | 20230713 | 140500 | 3676147900 | 28400 | 28400 | 28400 | 28400 | 1419 |
| 294 | 20230713 | 140400 | 3635848300 | 28400 | 28400 | 28400 | 28400 | 54 |
| 295 | 20230713 | 140300 | 3634314700 | 28400 | 28400 | 28450 | 28400 | 278 |
| 296 | 20230713 | 140200 | 3626418150 | 28400 | 28450 | 28500 | 28400 | 105 |
| 297 | 20230713 | 140100 | 3623431050 | 28400 | 28400 | 28400 | 28400 | 63 |
| 298 | 20230713 | 140000 | 3621641850 | 28450 | 28450 | 28500 | 28450 | 605 |
| 299 | 20230713 | 135900 | 3604428450 | 28450 | 28450 | 28500 | 28450 | 383 |
| 300 | 20230713 | 135800 | 3593530150 | 28450 | 28450 | 28500 | 28450 | 158 |
| 301 | 20230713 | 135700 | 3589033900 | 28450 | 28450 | 28500 | 28450 | 110 |
| 302 | 20230713 | 135600 | 3585904350 | 28450 | 28450 | 28500 | 28450 | 375 |
| 303 | 20230713 | 135500 | 3575235550 | 28450 | 28450 | 28500 | 28450 | 124 |
| 304 | 20230713 | 135400 | 3571706550 | 28450 | 28400 | 28500 | 28400 | 135 |
| 305 | 20230713 | 135300 | 3567867250 | 28400 | 28400 | 28450 | 28400 | 427 |
| 306 | 20230713 | 135200 | 3555735800 | 28450 | 28400 | 28450 | 28400 | 97 |
| 307 | 20230713 | 135100 | 3552977700 | 28400 | 28400 | 28450 | 28400 | 370 |
| 308 | 20230713 | 135000 | 3542467600 | 28400 | 28450 | 28450 | 28400 | 313 |
| 309 | 20230713 | 134900 | 3533577250 | 28400 | 28450 | 28500 | 28400 | 71 |
| 310 | 20230713 | 134800 | 3531556750 | 28400 | 28400 | 28500 | 28400 | 179 |
| 311 | 20230713 | 134700 | 3526469150 | 28400 | 28400 | 28450 | 28400 | 94 |
| 312 | 20230713 | 134600 | 3523798250 | 28450 | 28400 | 28500 | 28400 | 368 |
| 313 | 20230713 | 134500 | 3513342150 | 28400 | 28400 | 28400 | 28400 | 49 |
| 314 | 20230713 | 134400 | 3511950550 | 28400 | 28400 | 28450 | 28400 | 73 |
| 315 | 20230713 | 134300 | 3509876200 | 28400 | 28450 | 28450 | 28400 | 305 |
| 316 | 20230713 | 134200 | 3501214100 | 28450 | 28450 | 28450 | 28400 | 51 |
| 317 | 20230713 | 134100 | 3499763900 | 28400 | 28400 | 28400 | 28400 | 197 |
| 318 | 20230713 | 134000 | 3494169100 | 28400 | 28450 | 28450 | 28400 | 166 |
| 319 | 20230713 | 133900 | 3489448600 | 28450 | 28450 | 28500 | 28450 | 54 |
| 320 | 20230713 | 133800 | 3487911150 | 28450 | 28450 | 28500 | 28450 | 78 |
| 321 | 20230713 | 133700 | 3485692000 | 28450 | 28500 | 28500 | 28450 | 619 |
| 322 | 20230713 | 133600 | 3468063400 | 28500 | 28450 | 28500 | 28450 | 64 |
| 323 | 20230713 | 133500 | 3466240350 | 28450 | 28450 | 28500 | 28450 | 94 |
| 324 | 20230713 | 133400 | 3463565950 | 28450 | 28500 | 28500 | 28450 | 396 |
| 325 | 20230713 | 133300 | 3452295400 | 28500 | 28450 | 28500 | 28450 | 25 |
| 326 | 20230713 | 133200 | 3451584000 | 28450 | 28450 | 28500 | 28450 | 92 |
| 327 | 20230713 | 133100 | 3448964500 | 28450 | 28400 | 28450 | 28400 | 284 |
| 328 | 20230713 | 133000 | 3440896250 | 28400 | 28400 | 28450 | 28400 | 88 |
| 329 | 20230713 | 132900 | 3438396700 | 28400 | 28400 | 28400 | 28400 | 52 |
| 330 | 20230713 | 132800 | 3436919900 | 28400 | 28400 | 28450 | 28400 | 83 |
| 331 | 20230713 | 132700 | 3434561550 | 28400 | 28450 | 28450 | 28400 | 290 |
| 332 | 20230713 | 132600 | 3426322400 | 28500 | 28450 | 28500 | 28450 | 43 |
| 333 | 20230713 | 132500 | 3425099000 | 28450 | 28400 | 28450 | 28400 | 77 |
| 334 | 20230713 | 132400 | 3422909250 | 28400 | 28400 | 28450 | 28400 | 1196 |
| 335 | 20230713 | 132300 | 3388939550 | 28450 | 28450 | 28500 | 28450 | 49 |
| 336 | 20230713 | 132200 | 3387544350 | 28450 | 28450 | 28500 | 28450 | 347 |
| 337 | 20230713 | 132100 | 3377672150 | 28500 | 28500 | 28500 | 28500 | 342 |
| 338 | 20230713 | 132000 | 3367925150 | 28500 | 28500 | 28550 | 28500 | 35 |
| 339 | 20230713 | 131900 | 3366926550 | 28500 | 28500 | 28550 | 28500 | 64 |
| 340 | 20230713 | 131800 | 3365102350 | 28500 | 28500 | 28550 | 28500 | 278 |
| 341 | 20230713 | 131700 | 3357178900 | 28550 | 28500 | 28550 | 28500 | 234 |
| 342 | 20230713 | 131600 | 3350508750 | 28500 | 28550 | 28550 | 28500 | 327 |
| 343 | 20230713 | 131500 | 3341173050 | 28600 | 28550 | 28600 | 28500 | 247 |
| 344 | 20230713 | 131400 | 3334130700 | 28550 | 28500 | 28550 | 28500 | 109 |
| 345 | 20230713 | 131300 | 3331024150 | 28550 | 28500 | 28550 | 28500 | 48 |
| 346 | 20230713 | 131200 | 3329655850 | 28550 | 28550 | 28600 | 28550 | 76 |
| 347 | 20230713 | 131100 | 3327484900 | 28500 | 28550 | 28600 | 28500 | 328 |
| 348 | 20230713 | 131000 | 3318134650 | 28500 | 28600 | 28600 | 28500 | 494 |
| 349 | 20230713 | 130900 | 3304030050 | 28600 | 28550 | 28600 | 28550 | 39 |
| 350 | 20230713 | 130800 | 3302915400 | 28550 | 28550 | 28600 | 28550 | 289 |
| 351 | 20230713 | 130700 | 3294664150 | 28600 | 28550 | 28650 | 28550 | 116 |
| 352 | 20230713 | 130600 | 3291347150 | 28500 | 28650 | 28650 | 28500 | 8 |
| 353 | 20230713 | 130500 | 3291118650 | 28650 | 28600 | 28650 | 28500 | 659 |
| 354 | 20230713 | 130400 | 3272289050 | 28600 | 28650 | 28650 | 28600 | 227 |
| 355 | 20230713 | 130300 | 3265790250 | 28600 | 28600 | 28600 | 28600 | 25 |
| 356 | 20230713 | 130200 | 3265075250 | 28600 | 28600 | 28650 | 28600 | 320 |
| 357 | 20230713 | 130100 | 3255919000 | 28600 | 28650 | 28650 | 28600 | 355 |
| 358 | 20230713 | 130000 | 3245753600 | 28650 | 28600 | 28650 | 28550 | 565 |
| 359 | 20230713 | 125900 | 3229587500 | 28500 | 28550 | 28550 | 28500 | 279 |
| 360 | 20230713 | 125800 | 3221622550 | 28500 | 28550 | 28550 | 28500 | 171 |
| 361 | 20230713 | 125700 | 3216743400 | 28500 | 28500 | 28550 | 28500 | 114 |
| 362 | 20230713 | 125600 | 3213491200 | 28500 | 28450 | 28500 | 28450 | 222 |
| 363 | 20230713 | 125500 | 3207173800 | 28500 | 28500 | 28500 | 28450 | 255 |
| 364 | 20230713 | 125400 | 3199909700 | 28550 | 28500 | 28550 | 28450 | 225 |
| 365 | 20230713 | 125300 | 3193497100 | 28450 | 28450 | 28500 | 28450 | 291 |
| 366 | 20230713 | 125200 | 3185214400 | 28350 | 28500 | 28500 | 28350 | 551 |
| 367 | 20230713 | 125100 | 3169578850 | 28500 | 28500 | 28550 | 28500 | 67 |
| 368 | 20230713 | 125000 | 3167669050 | 28550 | 28450 | 28550 | 28450 | 136 |
| 369 | 20230713 | 124900 | 3163799700 | 28450 | 28450 | 28500 | 28450 | 272 |
| 370 | 20230713 | 124800 | 3156059300 | 28450 | 28450 | 28550 | 28400 | 720 |
| 371 | 20230713 | 124700 | 3135549600 | 28400 | 28450 | 28450 | 28400 | 239 |
| 372 | 20230713 | 124600 | 3128761850 | 28500 | 28450 | 28500 | 28400 | 429 |
| 373 | 20230713 | 124500 | 3116575650 | 28400 | 28450 | 28450 | 28350 | 205 |
| 374 | 20230713 | 124400 | 3110754600 | 28350 | 28350 | 28350 | 28350 | 848 |
| 375 | 20230713 | 124300 | 3086713800 | 28350 | 28450 | 28450 | 28350 | 245 |
| 376 | 20230713 | 124200 | 3079766250 | 28450 | 28450 | 28450 | 28350 | 431 |
| 377 | 20230713 | 124100 | 3067542050 | 28400 | 28350 | 28400 | 28350 | 135 |
| 378 | 20230713 | 124000 | 3063708850 | 28350 | 28350 | 28400 | 28350 | 288 |
| 379 | 20230713 | 123900 | 3055542400 | 28400 | 28350 | 28400 | 28350 | 93 |
| 380 | 20230713 | 123800 | 3052905750 | 28350 | 28350 | 28350 | 28350 | 61 |
| 381 | 20230713 | 123700 | 3051176400 | 28350 | 28350 | 28400 | 28350 | 224 |
| 382 | 20230713 | 123600 | 3044824900 | 28400 | 28350 | 28400 | 28350 | 135 |
| 383 | 20230713 | 123500 | 3040992150 | 28350 | 28350 | 28400 | 28300 | 212 |
| 384 | 20230713 | 123400 | 3034979100 | 28400 | 28400 | 28400 | 28350 | 55 |
| 385 | 20230713 | 123300 | 3033418400 | 28350 | 28400 | 28400 | 28350 | 309 |
| 386 | 20230713 | 123200 | 3024658100 | 28350 | 28400 | 28400 | 28350 | 148 |
| 387 | 20230713 | 123100 | 3020461200 | 28350 | 28400 | 28400 | 28350 | 26 |
| 388 | 20230713 | 123000 | 3019724050 | 28350 | 28350 | 28350 | 28350 | 406 |
| 389 | 20230713 | 122900 | 3008213950 | 28350 | 28350 | 28400 | 28350 | 385 |
| 390 | 20230713 | 122800 | 2997297750 | 28400 | 28400 | 28400 | 28400 | 1 |
| 391 | 20230713 | 122700 | 2997269350 | 28350 | 28350 | 28450 | 28350 | 501 |
| 392 | 20230713 | 122600 | 2983043400 | 28400 | 28450 | 28450 | 28400 | 603 |
| 393 | 20230713 | 122500 | 2965918100 | 28450 | 28450 | 28450 | 28400 | 28 |
| 394 | 20230713 | 122400 | 2965122600 | 28450 | 28500 | 28500 | 28400 | 268 |
| 395 | 20230713 | 122300 | 2957499750 | 28450 | 28450 | 28500 | 28450 | 50 |
| 396 | 20230713 | 122200 | 2956077100 | 28450 | 28450 | 28500 | 28450 | 83 |
| 397 | 20230713 | 122100 | 2953715700 | 28500 | 28450 | 28500 | 28450 | 248 |
| 398 | 20230713 | 122000 | 2946658950 | 28500 | 28450 | 28500 | 28450 | 45 |
| 399 | 20230713 | 121900 | 2945378550 | 28400 | 28500 | 28500 | 28400 | 195 |
| 400 | 20230713 | 121800 | 2939831400 | 28450 | 28400 | 28450 | 28400 | 632 |
| 401 | 20230713 | 121700 | 2921858900 | 28400 | 28450 | 28450 | 28400 | 208 |
| 402 | 20230713 | 121600 | 2915951650 | 28450 | 28400 | 28450 | 28400 | 126 |
| 403 | 20230713 | 121500 | 2912372050 | 28400 | 28400 | 28450 | 28400 | 53 |
| 404 | 20230713 | 121400 | 2910866300 | 28400 | 28400 | 28400 | 28400 | 206 |
| 405 | 20230713 | 121300 | 2905015900 | 28450 | 28400 | 28450 | 28350 | 136 |
| 406 | 20230713 | 121200 | 2901154550 | 28400 | 28350 | 28400 | 28350 | 163 |
| 407 | 20230713 | 121100 | 2896525400 | 28350 | 28350 | 28350 | 28350 | 235 |
| 408 | 20230713 | 121000 | 2889863150 | 28400 | 28300 | 28400 | 28250 | 481 |
| 409 | 20230713 | 120900 | 2876241950 | 28300 | 28300 | 28300 | 28300 | 280 |
| 410 | 20230713 | 120800 | 2868317950 | 28350 | 28350 | 28350 | 28300 | 69 |
| 411 | 20230713 | 120700 | 2866363500 | 28300 | 28300 | 28350 | 28300 | 50 |
| 412 | 20230713 | 120600 | 2864948400 | 28300 | 28350 | 28350 | 28300 | 94 |
| 413 | 20230713 | 120500 | 2862287950 | 28300 | 28300 | 28350 | 28300 | 1287 |
| 414 | 20230713 | 120400 | 2825864750 | 28350 | 28300 | 28350 | 28300 | 16 |
| 415 | 20230713 | 120300 | 2825411900 | 28300 | 28350 | 28350 | 28300 | 75 |
| 416 | 20230713 | 120200 | 2823288200 | 28450 | 28350 | 28450 | 28300 | 379 |
| 417 | 20230713 | 120100 | 2812541800 | 28350 | 28300 | 28350 | 28300 | 60 |
| 418 | 20230713 | 120000 | 2810841550 | 28350 | 28400 | 28400 | 28300 | 116 |
| 419 | 20230713 | 115900 | 2807551900 | 28350 | 28350 | 28350 | 28350 | 11 |
| 420 | 20230713 | 115800 | 2807240050 | 28350 | 28350 | 28350 | 28350 | 317 |
| 421 | 20230713 | 115700 | 2798253100 | 28350 | 28350 | 28400 | 28350 | 127 |
| 422 | 20230713 | 115600 | 2794651500 | 28450 | 28400 | 28450 | 28400 | 108 |
| 423 | 20230713 | 115500 | 2791584150 | 28400 | 28350 | 28400 | 28350 | 627 |
| 424 | 20230713 | 115400 | 2773803750 | 28350 | 28350 | 28400 | 28350 | 76 |
| 425 | 20230713 | 115300 | 2771648000 | 28400 | 28400 | 28400 | 28350 | 333 |
| 426 | 20230713 | 115200 | 2762205150 | 28350 | 28400 | 28400 | 28350 | 368 |
| 427 | 20230713 | 115100 | 2751765900 | 28400 | 28350 | 28400 | 28350 | 56 |
| 428 | 20230713 | 115000 | 2750177150 | 28350 | 28350 | 28350 | 28350 | 91 |
| 429 | 20230713 | 114900 | 2747597300 | 28400 | 28350 | 28400 | 28350 | 438 |
| 430 | 20230713 | 114800 | 2735178850 | 28350 | 28350 | 28350 | 28350 | 240 |
| 431 | 20230713 | 114700 | 2728374850 | 28400 | 28400 | 28400 | 28400 | 104 |
| 432 | 20230713 | 114600 | 2725421250 | 28400 | 28400 | 28450 | 28400 | 306 |
| 433 | 20230713 | 114500 | 2716729700 | 28400 | 28400 | 28400 | 28400 | 29 |
| 434 | 20230713 | 114400 | 2715906100 | 28400 | 28400 | 28400 | 28400 | 158 |
| 435 | 20230713 | 114300 | 2711418900 | 28450 | 28400 | 28450 | 28400 | 56 |
| 436 | 20230713 | 114200 | 2709827400 | 28450 | 28450 | 28450 | 28450 | 120 |
| 437 | 20230713 | 114100 | 2706413400 | 28450 | 28450 | 28500 | 28400 | 94 |
| 438 | 20230713 | 114000 | 2703739100 | 28450 | 28400 | 28450 | 28400 | 45 |
| 439 | 20230713 | 113900 | 2702461050 | 28450 | 28550 | 28550 | 28450 | 417 |
| 440 | 20230713 | 113800 | 2690595050 | 28550 | 28450 | 28550 | 28450 | 40 |
| 441 | 20230713 | 113700 | 2689455850 | 28400 | 28400 | 28500 | 28400 | 380 |
| 442 | 20230713 | 113600 | 2678645600 | 28400 | 28500 | 28500 | 28400 | 513 |
| 443 | 20230713 | 113500 | 2664062150 | 28500 | 28450 | 28500 | 28450 | 42 |
| 444 | 20230713 | 113400 | 2662866350 | 28500 | 28400 | 28500 | 28400 | 134 |
| 445 | 20230713 | 113300 | 2659056500 | 28400 | 28450 | 28450 | 28400 | 330 |
| 446 | 20230713 | 113200 | 2649678800 | 28400 | 28450 | 28450 | 28400 | 112 |
| 447 | 20230713 | 113100 | 2646494050 | 28450 | 28450 | 28450 | 28400 | 111 |
| 448 | 20230713 | 113000 | 2643341450 | 28450 | 28400 | 28450 | 28400 | 219 |
| 449 | 20230713 | 112900 | 2637120450 | 28400 | 28450 | 28450 | 28400 | 233 |
| 450 | 20230713 | 112800 | 2630492350 | 28450 | 28400 | 28450 | 28400 | 449 |
| 451 | 20230713 | 112700 | 2617726250 | 28450 | 28400 | 28450 | 28400 | 620 |
| 452 | 20230713 | 112600 | 2600112850 | 28400 | 28450 | 28450 | 28400 | 191 |
| 453 | 20230713 | 112500 | 2594683250 | 28450 | 28450 | 28450 | 28400 | 39 |
| 454 | 20230713 | 112400 | 2593574450 | 28400 | 28450 | 28450 | 28400 | 482 |
| 455 | 20230713 | 112300 | 2579866150 | 28450 | 28500 | 28600 | 28450 | 1011 |
| 456 | 20230713 | 112200 | 2551050350 | 28500 | 28550 | 28600 | 28500 | 266 |
| 457 | 20230713 | 112100 | 2543466700 | 28550 | 28500 | 28550 | 28500 | 149 |
| 458 | 20230713 | 112000 | 2539219750 | 28500 | 28500 | 28550 | 28500 | 467 |
| 459 | 20230713 | 111900 | 2525907750 | 28550 | 28550 | 28550 | 28550 | 24 |
| 460 | 20230713 | 111800 | 2525222550 | 28500 | 28600 | 28600 | 28500 | 431 |
| 461 | 20230713 | 111700 | 2512920350 | 28600 | 28600 | 28600 | 28600 | 22 |
| 462 | 20230713 | 111600 | 2512291150 | 28550 | 28550 | 28600 | 28550 | 77 |
| 463 | 20230713 | 111500 | 2510092750 | 28550 | 28600 | 28650 | 28550 | 184 |
| 464 | 20230713 | 111400 | 2504832150 | 28600 | 28500 | 28600 | 28500 | 602 |
| 465 | 20230713 | 111300 | 2487646300 | 28500 | 28550 | 28550 | 28500 | 319 |
| 466 | 20230713 | 111200 | 2478543050 | 28550 | 28600 | 28600 | 28550 | 17 |
| 467 | 20230713 | 111100 | 2478057650 | 28550 | 28550 | 28600 | 28550 | 298 |
| 468 | 20230713 | 111000 | 2469548650 | 28550 | 28550 | 28550 | 28550 | 213 |
| 469 | 20230713 | 110900 | 2463467500 | 28550 | 28600 | 28600 | 28550 | 38 |
| 470 | 20230713 | 110800 | 2462381450 | 28550 | 28550 | 28550 | 28550 | 282 |
| 471 | 20230713 | 110700 | 2454330350 | 28550 | 28550 | 28600 | 28550 | 60 |
| 472 | 20230713 | 110600 | 2452616800 | 28550 | 28600 | 28600 | 28550 | 72 |
| 473 | 20230713 | 110500 | 2450559600 | 28550 | 28600 | 28600 | 28550 | 600 |
| 474 | 20230713 | 110400 | 2433428550 | 28600 | 28650 | 28650 | 28550 | 797 |
| 475 | 20230713 | 110300 | 2410634250 | 28600 | 28600 | 28700 | 28600 | 56 |
| 476 | 20230713 | 110200 | 2409030200 | 28700 | 28650 | 28700 | 28600 | 2855 |
| 477 | 20230713 | 110100 | 2327293200 | 28650 | 28700 | 28750 | 28650 | 230 |
| 478 | 20230713 | 110000 | 2320690200 | 28650 | 28700 | 28700 | 28650 | 75 |
| 479 | 20230713 | 105900 | 2318540950 | 28650 | 28650 | 28650 | 28650 | 58 |
| 480 | 20230713 | 105800 | 2316879250 | 28650 | 28700 | 28750 | 28650 | 351 |
| 481 | 20230713 | 105700 | 2306806150 | 28700 | 28650 | 28700 | 28650 | 85 |
| 482 | 20230713 | 105600 | 2304368700 | 28650 | 28700 | 28700 | 28650 | 51 |
| 483 | 20230713 | 105500 | 2302907250 | 28700 | 28700 | 28750 | 28650 | 311 |
| 484 | 20230713 | 105400 | 2293982800 | 28700 | 28700 | 28700 | 28700 | 38 |
| 485 | 20230713 | 105300 | 2292892200 | 28700 | 28700 | 28700 | 28700 | 280 |
| 486 | 20230713 | 105200 | 2284856200 | 28750 | 28700 | 28750 | 28700 | 545 |
| 487 | 20230713 | 105100 | 2269212800 | 28750 | 28700 | 28750 | 28700 | 160 |
| 488 | 20230713 | 105000 | 2264620700 | 28750 | 28750 | 28750 | 28700 | 72 |
| 489 | 20230713 | 104900 | 2262552200 | 28750 | 28700 | 28750 | 28700 | 447 |
| 490 | 20230713 | 104800 | 2249720100 | 28750 | 28750 | 28750 | 28750 | 137 |
| 491 | 20230713 | 104700 | 2245781350 | 28800 | 28750 | 28800 | 28700 | 159 |
| 492 | 20230713 | 104600 | 2241214750 | 28750 | 28550 | 28750 | 28550 | 580 |
| 493 | 20230713 | 104500 | 2224556100 | 28600 | 28750 | 28750 | 28550 | 2832 |
| 494 | 20230713 | 104400 | 2143509900 | 28800 | 28750 | 28800 | 28750 | 98 |
| 495 | 20230713 | 104300 | 2140691300 | 28750 | 28750 | 28750 | 28700 | 322 |
| 496 | 20230713 | 104200 | 2131434000 | 28750 | 28800 | 28800 | 28750 | 315 |
| 497 | 20230713 | 104100 | 2122376100 | 28750 | 28750 | 28750 | 28750 | 124 |
| 498 | 20230713 | 104000 | 2118811100 | 28750 | 28800 | 28800 | 28750 | 50 |
| 499 | 20230713 | 103900 | 2117373500 | 28750 | 28800 | 28800 | 28750 | 300 |
| 500 | 20230713 | 103800 | 2108735950 | 28850 | 28800 | 28850 | 28800 | 30 |
| 501 | 20230713 | 103700 | 2107871850 | 28800 | 28800 | 28850 | 28800 | 148 |
| 502 | 20230713 | 103600 | 2103603450 | 28800 | 28850 | 28850 | 28800 | 219 |
| 503 | 20230713 | 103500 | 2097291000 | 28850 | 28900 | 28900 | 28850 | 727 |
| 504 | 20230713 | 103400 | 2076280800 | 28900 | 28850 | 28950 | 28850 | 867 |
| 505 | 20230713 | 103300 | 2051226700 | 28800 | 28750 | 28900 | 28650 | 1425 |
| 506 | 20230713 | 103200 | 2010173300 | 28850 | 28700 | 28850 | 28700 | 879 |
| 507 | 20230713 | 103100 | 1984831950 | 28700 | 28650 | 28700 | 28650 | 152 |
| 508 | 20230713 | 103000 | 1980470850 | 28650 | 28650 | 28700 | 28650 | 33 |
| 509 | 20230713 | 102900 | 1979525350 | 28650 | 28750 | 28750 | 28650 | 303 |
| 510 | 20230713 | 102800 | 1970823650 | 28800 | 28750 | 28800 | 28750 | 51 |
| 511 | 20230713 | 102700 | 1969356300 | 28750 | 28650 | 28900 | 28650 | 1086 |
| 512 | 20230713 | 102600 | 1938032950 | 28650 | 28700 | 28700 | 28650 | 283 |
| 513 | 20230713 | 102500 | 1929923600 | 28650 | 28650 | 28700 | 28650 | 254 |
| 514 | 20230713 | 102400 | 1922646000 | 28700 | 28700 | 28700 | 28650 | 117 |
| 515 | 20230713 | 102300 | 1919288900 | 28700 | 28650 | 28700 | 28650 | 312 |
| 516 | 20230713 | 102200 | 1910348350 | 28650 | 28650 | 28650 | 28650 | 22 |
| 517 | 20230713 | 102100 | 1909718050 | 28650 | 28650 | 28650 | 28650 | 36 |
| 518 | 20230713 | 102000 | 1908686650 | 28650 | 28700 | 28750 | 28650 | 644 |
| 519 | 20230713 | 101900 | 1890205700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 520 | 20230713 | 101800 | 1890205700 | 28700 | 28700 | 28750 | 28700 | 85 |
| 521 | 20230713 | 101700 | 1887765050 | 28700 | 28750 | 28750 | 28700 | 211 |
| 522 | 20230713 | 101600 | 1881699600 | 28750 | 28700 | 28900 | 28700 | 858 |
| 523 | 20230713 | 101500 | 1856914350 | 28900 | 28750 | 28900 | 28750 | 2562 |
| 524 | 20230713 | 101400 | 1782987350 | 28800 | 28600 | 28800 | 28600 | 1290 |
| 525 | 20230713 | 101300 | 1745989250 | 28600 | 28650 | 28650 | 28600 | 129 |
| 526 | 20230713 | 101200 | 1742295400 | 28700 | 28650 | 28700 | 28650 | 143 |
| 527 | 20230713 | 101100 | 1738197300 | 28650 | 28650 | 28650 | 28650 | 9 |
| 528 | 20230713 | 101000 | 1737939450 | 28650 | 28800 | 28800 | 28650 | 730 |
| 529 | 20230713 | 100900 | 1716964200 | 28750 | 28700 | 28750 | 28700 | 158 |
| 530 | 20230713 | 100800 | 1712424000 | 28750 | 28650 | 28750 | 28650 | 27 |
| 531 | 20230713 | 100700 | 1711649450 | 28750 | 28700 | 28750 | 28600 | 958 |
| 532 | 20230713 | 100600 | 1684185100 | 28700 | 28700 | 28700 | 28700 | 69 |
| 533 | 20230713 | 100500 | 1682204800 | 28650 | 28650 | 28700 | 28600 | 428 |
| 534 | 20230713 | 100400 | 1669951000 | 28650 | 28650 | 28700 | 28600 | 1045 |
| 535 | 20230713 | 100300 | 1640012550 | 28650 | 28650 | 28650 | 28650 | 107 |
| 536 | 20230713 | 100200 | 1636947000 | 28700 | 28650 | 28700 | 28650 | 53 |
| 537 | 20230713 | 100100 | 1635428400 | 28700 | 28700 | 28700 | 28650 | 236 |
| 538 | 20230713 | 100000 | 1628665800 | 28650 | 28650 | 28750 | 28650 | 110 |
| 539 | 20230713 | 095900 | 1625509950 | 28650 | 28700 | 28700 | 28650 | 224 |
| 540 | 20230713 | 095800 | 1619082400 | 28650 | 28650 | 28700 | 28650 | 223 |
| 541 | 20230713 | 095700 | 1612693250 | 28650 | 28700 | 28700 | 28650 | 55 |
| 542 | 20230713 | 095600 | 1611116700 | 28700 | 28700 | 28750 | 28700 | 207 |
| 543 | 20230713 | 095500 | 1605167100 | 28700 | 28700 | 28700 | 28700 | 954 |
| 544 | 20230713 | 095400 | 1577787300 | 28700 | 28700 | 28750 | 28650 | 211 |
| 545 | 20230713 | 095300 | 1571736900 | 28700 | 28600 | 28700 | 28600 | 405 |
| 546 | 20230713 | 095200 | 1560134500 | 28600 | 28650 | 28650 | 28600 | 231 |
| 547 | 20230713 | 095100 | 1553527850 | 28650 | 28700 | 28700 | 28650 | 485 |
| 548 | 20230713 | 095000 | 1539628650 | 28700 | 28700 | 28700 | 28650 | 27 |
| 549 | 20230713 | 094900 | 1538854800 | 28650 | 28650 | 28700 | 28650 | 3010 |
| 550 | 20230713 | 094800 | 1452615350 | 28650 | 28600 | 28700 | 28600 | 632 |
| 551 | 20230713 | 094700 | 1434533700 | 28650 | 28750 | 28750 | 28650 | 258 |
| 552 | 20230713 | 094600 | 1427130300 | 28750 | 28700 | 28750 | 28650 | 150 |
| 553 | 20230713 | 094500 | 1422826100 | 28700 | 28750 | 28750 | 28650 | 216 |
| 554 | 20230713 | 094400 | 1416628850 | 28750 | 28850 | 28850 | 28750 | 680 |
| 555 | 20230713 | 094300 | 1397073100 | 28850 | 28700 | 28850 | 28700 | 422 |
| 556 | 20230713 | 094200 | 1384943600 | 28750 | 28750 | 28750 | 28700 | 171 |
| 557 | 20230713 | 094100 | 1380033950 | 28750 | 28800 | 28800 | 28750 | 524 |
| 558 | 20230713 | 094000 | 1364943850 | 28850 | 28750 | 28850 | 28750 | 65 |
| 559 | 20230713 | 093900 | 1363071650 | 28750 | 28700 | 28750 | 28700 | 42 |
| 560 | 20230713 | 093800 | 1361864800 | 28700 | 28600 | 28700 | 28600 | 207 |
| 561 | 20230713 | 093700 | 1355934500 | 28800 | 28800 | 28800 | 28650 | 80 |
| 562 | 20230713 | 093600 | 1353634900 | 28750 | 28850 | 28850 | 28450 | 1552 |
| 563 | 20230713 | 093500 | 1309194050 | 28800 | 28850 | 28850 | 28800 | 324 |
| 564 | 20230713 | 093400 | 1299858900 | 28850 | 28800 | 28850 | 28800 | 96 |
| 565 | 20230713 | 093300 | 1297089550 | 28800 | 28800 | 28800 | 28800 | 134 |
| 566 | 20230713 | 093200 | 1293230350 | 28800 | 28700 | 28800 | 28700 | 110 |
| 567 | 20230713 | 093100 | 1290070000 | 28700 | 28750 | 28750 | 28650 | 334 |
| 568 | 20230713 | 093000 | 1280494650 | 28750 | 28700 | 28750 | 28700 | 242 |
| 569 | 20230713 | 092900 | 1273549000 | 28650 | 28500 | 28650 | 28500 | 568 |
| 570 | 20230713 | 092800 | 1257282700 | 28600 | 28500 | 28600 | 28400 | 3787 |
| 571 | 20230713 | 092700 | 1149466850 | 28400 | 28750 | 28750 | 28000 | 10761 |
| 572 | 20230713 | 092600 | 843980200 | 28800 | 28800 | 28800 | 28800 | 1678 |
| 573 | 20230713 | 092500 | 795653800 | 28800 | 28700 | 28800 | 28700 | 124 |
| 574 | 20230713 | 092400 | 792089950 | 28700 | 28750 | 28800 | 28700 | 975 |
| 575 | 20230713 | 092300 | 764053850 | 28800 | 28900 | 28900 | 28800 | 236 |
| 576 | 20230713 | 092200 | 757250950 | 28850 | 28850 | 28850 | 28850 | 108 |
| 577 | 20230713 | 092100 | 754135150 | 28850 | 28900 | 28900 | 28850 | 126 |
| 578 | 20230713 | 092000 | 750499650 | 28950 | 28950 | 28950 | 28950 | 125 |
| 579 | 20230713 | 091900 | 746880900 | 28950 | 28750 | 28950 | 28750 | 175 |
| 580 | 20230713 | 091800 | 741836600 | 28750 | 28800 | 28800 | 28600 | 2773 |
| 581 | 20230713 | 091700 | 662170900 | 28800 | 28850 | 28850 | 28800 | 1416 |
| 582 | 20230713 | 091600 | 621380750 | 28850 | 28900 | 28950 | 28850 | 252 |
| 583 | 20230713 | 091500 | 614103000 | 28900 | 28950 | 28950 | 28850 | 1049 |
| 584 | 20230713 | 091400 | 583799050 | 29000 | 29100 | 29100 | 29000 | 157 |
| 585 | 20230713 | 091300 | 579240150 | 29100 | 29100 | 29100 | 29100 | 15 |
| 586 | 20230713 | 091200 | 578803650 | 29100 | 28950 | 29100 | 28950 | 100 |
| 587 | 20230713 | 091100 | 575902500 | 28900 | 29000 | 29000 | 28900 | 334 |
| 588 | 20230713 | 091000 | 566238500 | 29000 | 29100 | 29100 | 28900 | 737 |
| 589 | 20230713 | 090900 | 544859150 | 29150 | 29150 | 29150 | 29100 | 590 |
| 590 | 20230713 | 090800 | 527667900 | 29150 | 29150 | 29200 | 29100 | 1473 |
| 591 | 20230713 | 090700 | 484731050 | 29150 | 29150 | 29200 | 29050 | 620 |
| 592 | 20230713 | 090600 | 466685650 | 29100 | 29150 | 29150 | 29050 | 298 |
| 593 | 20230713 | 090500 | 458022150 | 29150 | 28800 | 29200 | 28800 | 1906 |
| 594 | 20230713 | 090400 | 402547950 | 28800 | 28950 | 28950 | 28800 | 1065 |
| 595 | 20230713 | 090300 | 371811050 | 28900 | 28800 | 29000 | 28800 | 1927 |
| 596 | 20230713 | 090200 | 316229850 | 28800 | 29050 | 29150 | 28800 | 3475 |
| 597 | 20230713 | 090100 | 215681800 | 29100 | 29200 | 29350 | 29000 | 5072 |
| 598 | 20230713 | 090000 | 67756750 | 29200 | 29300 | 29300 | 29100 | 2253 |