32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 3 | 20230707 | 185700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230707 | 185600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230707 | 185500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230707 | 185400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230707 | 185300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230707 | 185200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230707 | 185100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230707 | 185000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230707 | 184900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230707 | 184800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230707 | 184700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230707 | 184600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230707 | 184500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230707 | 184400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230707 | 184300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230707 | 184200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230707 | 184100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230707 | 184000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230707 | 183900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230707 | 183800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230707 | 183700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230707 | 183600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230707 | 183500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230707 | 183400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230707 | 183300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230707 | 183200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230707 | 183100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230707 | 183000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230707 | 182900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230707 | 182800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 33 | 20230707 | 182700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230707 | 182600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230707 | 182500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230707 | 182400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230707 | 182300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230707 | 182200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230707 | 182100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230707 | 182000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230707 | 181900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230707 | 181800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230707 | 181700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230707 | 181600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230707 | 181500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230707 | 181400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230707 | 181300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230707 | 181200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230707 | 181100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230707 | 181000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230707 | 180900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230707 | 180800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230707 | 180700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230707 | 180600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230707 | 180500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230707 | 180400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230707 | 180300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230707 | 180200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230707 | 180100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230707 | 180000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230707 | 175900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230707 | 175800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 63 | 20230707 | 175700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230707 | 175600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230707 | 175500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230707 | 175400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230707 | 175300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230707 | 175200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230707 | 175100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230707 | 175000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230707 | 174900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230707 | 174800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230707 | 174700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230707 | 174600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230707 | 174500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230707 | 174400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230707 | 174300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230707 | 174200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230707 | 174100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230707 | 174000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230707 | 173900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230707 | 173800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230707 | 173700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230707 | 173600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230707 | 173500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230707 | 173400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230707 | 173300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230707 | 173200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230707 | 173100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230707 | 173000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230707 | 172900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230707 | 172800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 93 | 20230707 | 172700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230707 | 172600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230707 | 172500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230707 | 172400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230707 | 172300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230707 | 172200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230707 | 172100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230707 | 172000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230707 | 171900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230707 | 171800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230707 | 171700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230707 | 171600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230707 | 171500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230707 | 171400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230707 | 171300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230707 | 171200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230707 | 171100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230707 | 171000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230707 | 170900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230707 | 170800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230707 | 170700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230707 | 170600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230707 | 170500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230707 | 170400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230707 | 170300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230707 | 170200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230707 | 170100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230707 | 170000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230707 | 165900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230707 | 165800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 123 | 20230707 | 165700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230707 | 165600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230707 | 165500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230707 | 165400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230707 | 165300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230707 | 165200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230707 | 165100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230707 | 165000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230707 | 164900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230707 | 164800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230707 | 164700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230707 | 164600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230707 | 164500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230707 | 164400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230707 | 164300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230707 | 164200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230707 | 164100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230707 | 164000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230707 | 163900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230707 | 163800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230707 | 163700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230707 | 163600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230707 | 163500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230707 | 163400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230707 | 163300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230707 | 163200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230707 | 163100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230707 | 163000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230707 | 162900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230707 | 162800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 153 | 20230707 | 162700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230707 | 162600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230707 | 162500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230707 | 162400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230707 | 162300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230707 | 162200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230707 | 162100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230707 | 162000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230707 | 161900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230707 | 161800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230707 | 161700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230707 | 161600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230707 | 161500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230707 | 161400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230707 | 161300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230707 | 161200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230707 | 161100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230707 | 161000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230707 | 160900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230707 | 160800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230707 | 160700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230707 | 160600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230707 | 160500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230707 | 160400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230707 | 160300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230707 | 160200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230707 | 160100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230707 | 160000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230707 | 155900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230707 | 155800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 183 | 20230707 | 155700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20230707 | 155600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20230707 | 155500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20230707 | 155400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20230707 | 155300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20230707 | 155200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20230707 | 155100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20230707 | 155000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20230707 | 154900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20230707 | 154800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20230707 | 154700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20230707 | 154600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20230707 | 154500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20230707 | 154400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20230707 | 154300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20230707 | 154200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20230707 | 154100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20230707 | 154000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20230707 | 153900 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20230707 | 153800 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20230707 | 153700 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20230707 | 153600 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20230707 | 153500 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20230707 | 153400 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20230707 | 153300 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20230707 | 153200 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20230707 | 153100 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20230707 | 153000 | 4863850250 | 26600 | 26600 | 26600 | 26600 | 3608 |
| 211 | 20230707 | 152900 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20230707 | 152800 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 213 | 20230707 | 152700 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20230707 | 152600 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20230707 | 152500 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20230707 | 152400 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20230707 | 152300 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20230707 | 152200 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20230707 | 152100 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20230707 | 152000 | 4767877450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20230707 | 151900 | 4767877450 | 26550 | 26500 | 26550 | 26500 | 433 |
| 222 | 20230707 | 151800 | 4756401850 | 26500 | 26550 | 26550 | 26500 | 197 |
| 223 | 20230707 | 151700 | 4751177050 | 26550 | 26500 | 26550 | 26500 | 198 |
| 224 | 20230707 | 151600 | 4745924950 | 26500 | 26550 | 26550 | 26500 | 150 |
| 225 | 20230707 | 151500 | 4741946750 | 26550 | 26500 | 26550 | 26450 | 164 |
| 226 | 20230707 | 151400 | 4737603850 | 26500 | 26550 | 26550 | 26450 | 112 |
| 227 | 20230707 | 151300 | 4734632050 | 26550 | 26550 | 26550 | 26500 | 86 |
| 228 | 20230707 | 151200 | 4732350050 | 26550 | 26550 | 26600 | 26500 | 226 |
| 229 | 20230707 | 151100 | 4726351850 | 26550 | 26550 | 26550 | 26550 | 52 |
| 230 | 20230707 | 151000 | 4724971250 | 26550 | 26500 | 26550 | 26500 | 67 |
| 231 | 20230707 | 150900 | 4723192450 | 26550 | 26600 | 26600 | 26550 | 158 |
| 232 | 20230707 | 150800 | 4718991350 | 26600 | 26550 | 26600 | 26500 | 75 |
| 233 | 20230707 | 150700 | 4717000700 | 26600 | 26550 | 26600 | 26500 | 211 |
| 234 | 20230707 | 150600 | 4711401550 | 26550 | 26550 | 26550 | 26400 | 670 |
| 235 | 20230707 | 150500 | 4693677100 | 26550 | 26500 | 26550 | 26450 | 1136 |
| 236 | 20230707 | 150400 | 4663613450 | 26500 | 26550 | 26550 | 26450 | 135 |
| 237 | 20230707 | 150300 | 4660035850 | 26550 | 26600 | 26600 | 26450 | 805 |
| 238 | 20230707 | 150200 | 4638712900 | 26600 | 26500 | 26600 | 26500 | 295 |
| 239 | 20230707 | 150100 | 4630891450 | 26450 | 26500 | 26550 | 26450 | 500 |
| 240 | 20230707 | 150000 | 4617648050 | 26550 | 26550 | 26550 | 26500 | 52 |
| 241 | 20230707 | 145900 | 4616267700 | 26550 | 26550 | 26600 | 26500 | 577 |
| 242 | 20230707 | 145800 | 4600948000 | 26500 | 26600 | 26600 | 26500 | 578 |
| 243 | 20230707 | 145700 | 4585605650 | 26500 | 26600 | 26600 | 26500 | 796 |
| 244 | 20230707 | 145600 | 4564467000 | 26600 | 26550 | 26600 | 26500 | 315 |
| 245 | 20230707 | 145500 | 4556104650 | 26500 | 26550 | 26600 | 26500 | 419 |
| 246 | 20230707 | 145400 | 4544976800 | 26550 | 26550 | 26600 | 26500 | 353 |
| 247 | 20230707 | 145300 | 4535594750 | 26600 | 26550 | 26600 | 26500 | 467 |
| 248 | 20230707 | 145200 | 4523193400 | 26600 | 26500 | 26600 | 26500 | 361 |
| 249 | 20230707 | 145100 | 4513603400 | 26500 | 26500 | 26650 | 26450 | 372 |
| 250 | 20230707 | 145000 | 4503715250 | 26500 | 26500 | 26650 | 26450 | 758 |
| 251 | 20230707 | 144900 | 4483600650 | 26500 | 26550 | 26600 | 26500 | 436 |
| 252 | 20230707 | 144800 | 4472017200 | 26600 | 26550 | 26600 | 26500 | 479 |
| 253 | 20230707 | 144700 | 4459300250 | 26550 | 26450 | 26600 | 26450 | 448 |
| 254 | 20230707 | 144600 | 4447402000 | 26600 | 26550 | 26600 | 26450 | 476 |
| 255 | 20230707 | 144500 | 4434762400 | 26600 | 26600 | 26600 | 26550 | 476 |
| 256 | 20230707 | 144400 | 4422109600 | 26600 | 26550 | 26600 | 26450 | 665 |
| 257 | 20230707 | 144300 | 4404462200 | 26500 | 26550 | 26550 | 26400 | 2073 |
| 258 | 20230707 | 144200 | 4349712850 | 26500 | 26450 | 26650 | 26400 | 2236 |
| 259 | 20230707 | 144100 | 4290310050 | 26500 | 26350 | 26500 | 26350 | 294 |
| 260 | 20230707 | 144000 | 4282546100 | 26300 | 26400 | 26400 | 26300 | 279 |
| 261 | 20230707 | 143900 | 4275185400 | 26400 | 26400 | 26400 | 26300 | 317 |
| 262 | 20230707 | 143800 | 4266839400 | 26350 | 26250 | 26350 | 26250 | 490 |
| 263 | 20230707 | 143700 | 4253952200 | 26200 | 26250 | 26300 | 26200 | 467 |
| 264 | 20230707 | 143600 | 4241701000 | 26250 | 26250 | 26300 | 26200 | 218 |
| 265 | 20230707 | 143500 | 4235980350 | 26200 | 26300 | 26300 | 26200 | 194 |
| 266 | 20230707 | 143400 | 4230892150 | 26250 | 26200 | 26300 | 26200 | 222 |
| 267 | 20230707 | 143300 | 4225069600 | 26250 | 26250 | 26300 | 26200 | 361 |
| 268 | 20230707 | 143200 | 4215597200 | 26250 | 26150 | 26250 | 26150 | 248 |
| 269 | 20230707 | 143100 | 4209107350 | 26150 | 26150 | 26150 | 26100 | 237 |
| 270 | 20230707 | 143000 | 4202917050 | 26200 | 26250 | 26250 | 26100 | 262 |
| 271 | 20230707 | 142900 | 4196063000 | 26100 | 26150 | 26150 | 26050 | 150 |
| 272 | 20230707 | 142800 | 4192149900 | 26200 | 26150 | 26200 | 26150 | 93 |
| 273 | 20230707 | 142700 | 4189714550 | 26100 | 26050 | 26200 | 26050 | 229 |
| 274 | 20230707 | 142600 | 4183729700 | 26150 | 26150 | 26200 | 26050 | 538 |
| 275 | 20230707 | 142500 | 4169675200 | 26150 | 26150 | 26150 | 26050 | 210 |
| 276 | 20230707 | 142400 | 4164193600 | 26150 | 26150 | 26150 | 26100 | 177 |
| 277 | 20230707 | 142300 | 4159570350 | 26150 | 26050 | 26200 | 26050 | 323 |
| 278 | 20230707 | 142200 | 4151138600 | 26100 | 26150 | 26150 | 26050 | 165 |
| 279 | 20230707 | 142100 | 4146824950 | 26200 | 26150 | 26200 | 26050 | 212 |
| 280 | 20230707 | 142000 | 4141297150 | 26150 | 26100 | 26150 | 26000 | 657 |
| 281 | 20230707 | 141900 | 4124179400 | 26050 | 26200 | 26200 | 26050 | 3503 |
| 282 | 20230707 | 141800 | 4032893100 | 26200 | 26200 | 26200 | 26150 | 49 |
| 283 | 20230707 | 141700 | 4031610150 | 26150 | 26100 | 26200 | 26050 | 236 |
| 284 | 20230707 | 141600 | 4025442900 | 26100 | 26150 | 26200 | 26100 | 171 |
| 285 | 20230707 | 141500 | 4020968400 | 26200 | 26150 | 26200 | 26100 | 176 |
| 286 | 20230707 | 141400 | 4016372600 | 26150 | 26100 | 26150 | 26050 | 293 |
| 287 | 20230707 | 141300 | 4008732950 | 26200 | 26250 | 26250 | 26050 | 227 |
| 288 | 20230707 | 141200 | 4002793500 | 26300 | 26150 | 26300 | 26000 | 3258 |
| 289 | 20230707 | 141100 | 3917973700 | 26150 | 26250 | 26250 | 26150 | 310 |
| 290 | 20230707 | 141000 | 3909857550 | 26200 | 26250 | 26250 | 26150 | 1085 |
| 291 | 20230707 | 140900 | 3881420050 | 26300 | 26300 | 26300 | 26250 | 203 |
| 292 | 20230707 | 140800 | 3876088500 | 26300 | 26300 | 26300 | 26250 | 588 |
| 293 | 20230707 | 140700 | 3860648550 | 26300 | 26300 | 26350 | 26250 | 509 |
| 294 | 20230707 | 140600 | 3847265450 | 26300 | 26350 | 26350 | 26300 | 163 |
| 295 | 20230707 | 140500 | 3842974650 | 26350 | 26400 | 26400 | 26300 | 307 |
| 296 | 20230707 | 140400 | 3834890300 | 26400 | 26350 | 26450 | 26300 | 77 |
| 297 | 20230707 | 140300 | 3832858350 | 26300 | 26350 | 26450 | 26300 | 303 |
| 298 | 20230707 | 140200 | 3824866150 | 26350 | 26450 | 26450 | 26350 | 112 |
| 299 | 20230707 | 140100 | 3821914050 | 26350 | 26400 | 26450 | 26350 | 213 |
| 300 | 20230707 | 140000 | 3816291300 | 26450 | 26550 | 26550 | 26350 | 487 |
| 301 | 20230707 | 135900 | 3803405050 | 26500 | 26550 | 26550 | 26500 | 40 |
| 302 | 20230707 | 135800 | 3802344250 | 26550 | 26500 | 26550 | 26500 | 176 |
| 303 | 20230707 | 135700 | 3797672000 | 26450 | 26500 | 26550 | 26450 | 103 |
| 304 | 20230707 | 135600 | 3794939150 | 26500 | 26550 | 26600 | 26500 | 137 |
| 305 | 20230707 | 135500 | 3791298150 | 26500 | 26600 | 26600 | 26500 | 25 |
| 306 | 20230707 | 135400 | 3790635050 | 26550 | 26550 | 26600 | 26500 | 108 |
| 307 | 20230707 | 135300 | 3787767500 | 26600 | 26450 | 26600 | 26450 | 104 |
| 308 | 20230707 | 135200 | 3785005550 | 26550 | 26600 | 26600 | 26550 | 56 |
| 309 | 20230707 | 135100 | 3783518300 | 26550 | 26500 | 26600 | 26500 | 193 |
| 310 | 20230707 | 135000 | 3778394300 | 26450 | 26500 | 26550 | 26450 | 110 |
| 311 | 20230707 | 134900 | 3775477800 | 26500 | 26550 | 26600 | 26500 | 424 |
| 312 | 20230707 | 134800 | 3764223550 | 26600 | 26550 | 26600 | 26550 | 126 |
| 313 | 20230707 | 134700 | 3760873600 | 26600 | 26600 | 26600 | 26550 | 145 |
| 314 | 20230707 | 134600 | 3757018300 | 26550 | 26600 | 26600 | 26550 | 241 |
| 315 | 20230707 | 134500 | 3750614400 | 26550 | 26600 | 26600 | 26550 | 37 |
| 316 | 20230707 | 134400 | 3749630700 | 26550 | 26550 | 26600 | 26550 | 103 |
| 317 | 20230707 | 134300 | 3746892150 | 26550 | 26550 | 26600 | 26500 | 302 |
| 318 | 20230707 | 134200 | 3738873100 | 26550 | 26550 | 26600 | 26500 | 227 |
| 319 | 20230707 | 134100 | 3732848700 | 26550 | 26600 | 26600 | 26550 | 160 |
| 320 | 20230707 | 134000 | 3728593250 | 26550 | 26550 | 26600 | 26550 | 106 |
| 321 | 20230707 | 133900 | 3725774900 | 26600 | 26550 | 26600 | 26550 | 51 |
| 322 | 20230707 | 133800 | 3724419400 | 26600 | 26600 | 26600 | 26550 | 108 |
| 323 | 20230707 | 133700 | 3721547300 | 26600 | 26600 | 26600 | 26550 | 182 |
| 324 | 20230707 | 133600 | 3716712100 | 26550 | 26550 | 26600 | 26550 | 76 |
| 325 | 20230707 | 133500 | 3714690700 | 26600 | 26550 | 26600 | 26550 | 112 |
| 326 | 20230707 | 133400 | 3711714100 | 26600 | 26550 | 26600 | 26550 | 98 |
| 327 | 20230707 | 133300 | 3709107550 | 26600 | 26550 | 26600 | 26550 | 177 |
| 328 | 20230707 | 133200 | 3704400750 | 26600 | 26600 | 26600 | 26550 | 36 |
| 329 | 20230707 | 133100 | 3703443850 | 26600 | 26550 | 26600 | 26550 | 123 |
| 330 | 20230707 | 133000 | 3700173300 | 26550 | 26600 | 26600 | 26550 | 145 |
| 331 | 20230707 | 132900 | 3696317250 | 26550 | 26550 | 26600 | 26550 | 32 |
| 332 | 20230707 | 132800 | 3695467200 | 26600 | 26600 | 26600 | 26550 | 498 |
| 333 | 20230707 | 132700 | 3682222000 | 26600 | 26550 | 26600 | 26550 | 122 |
| 334 | 20230707 | 132600 | 3678978000 | 26550 | 26600 | 26600 | 26550 | 86 |
| 335 | 20230707 | 132500 | 3676692500 | 26600 | 26600 | 26600 | 26550 | 135 |
| 336 | 20230707 | 132400 | 3673102750 | 26550 | 26600 | 26600 | 26550 | 89 |
| 337 | 20230707 | 132300 | 3670736150 | 26550 | 26550 | 26600 | 26550 | 68 |
| 338 | 20230707 | 132200 | 3668928300 | 26550 | 26550 | 26550 | 26500 | 83 |
| 339 | 20230707 | 132100 | 3666725800 | 26500 | 26500 | 26550 | 26500 | 98 |
| 340 | 20230707 | 132000 | 3664125000 | 26500 | 26500 | 26500 | 26500 | 69 |
| 341 | 20230707 | 131900 | 3662296500 | 26450 | 26550 | 26550 | 26450 | 11 |
| 342 | 20230707 | 131800 | 3662005350 | 26500 | 26400 | 26500 | 26400 | 125 |
| 343 | 20230707 | 131700 | 3658696150 | 26400 | 26400 | 26450 | 26400 | 100 |
| 344 | 20230707 | 131600 | 3656053150 | 26450 | 26400 | 26450 | 26350 | 127 |
| 345 | 20230707 | 131500 | 3652700700 | 26400 | 26450 | 26450 | 26350 | 189 |
| 346 | 20230707 | 131400 | 3647710200 | 26400 | 26400 | 26450 | 26400 | 207 |
| 347 | 20230707 | 131300 | 3642245300 | 26450 | 26400 | 26500 | 26400 | 22 |
| 348 | 20230707 | 131200 | 3641663150 | 26350 | 26350 | 26500 | 26350 | 24 |
| 349 | 20230707 | 131100 | 3641029850 | 26350 | 26400 | 26400 | 26350 | 82 |
| 350 | 20230707 | 131000 | 3638865650 | 26400 | 26450 | 26450 | 26350 | 80 |
| 351 | 20230707 | 130900 | 3636753950 | 26300 | 26500 | 26500 | 26300 | 504 |
| 352 | 20230707 | 130800 | 3623453900 | 26450 | 26500 | 26500 | 26400 | 123 |
| 353 | 20230707 | 130700 | 3620201750 | 26500 | 26400 | 26500 | 26400 | 63 |
| 354 | 20230707 | 130600 | 3618536350 | 26400 | 26450 | 26500 | 26400 | 104 |
| 355 | 20230707 | 130500 | 3615785300 | 26400 | 26400 | 26500 | 26400 | 19 |
| 356 | 20230707 | 130400 | 3615283500 | 26400 | 26400 | 26550 | 26400 | 94 |
| 357 | 20230707 | 130300 | 3612801600 | 26350 | 26500 | 26500 | 26350 | 237 |
| 358 | 20230707 | 130200 | 3606535550 | 26450 | 26500 | 26500 | 26450 | 261 |
| 359 | 20230707 | 130100 | 3599619150 | 26500 | 26550 | 26550 | 26500 | 166 |
| 360 | 20230707 | 130000 | 3595217350 | 26550 | 26550 | 26600 | 26500 | 141 |
| 361 | 20230707 | 125900 | 3591476750 | 26500 | 26500 | 26550 | 26500 | 122 |
| 362 | 20230707 | 125800 | 3588243700 | 26500 | 26500 | 26550 | 26450 | 190 |
| 363 | 20230707 | 125700 | 3583203000 | 26600 | 26450 | 26600 | 26450 | 90 |
| 364 | 20230707 | 125600 | 3580818400 | 26500 | 26550 | 26600 | 26500 | 2573 |
| 365 | 20230707 | 125500 | 3512585900 | 26600 | 26600 | 26600 | 26550 | 192 |
| 366 | 20230707 | 125400 | 3507479000 | 26600 | 26650 | 26650 | 26600 | 26 |
| 367 | 20230707 | 125300 | 3506787150 | 26550 | 26600 | 26650 | 26550 | 92 |
| 368 | 20230707 | 125200 | 3504341300 | 26550 | 26650 | 26650 | 26550 | 34 |
| 369 | 20230707 | 125100 | 3503438200 | 26600 | 26550 | 26600 | 26550 | 119 |
| 370 | 20230707 | 125000 | 3500275150 | 26600 | 26600 | 26600 | 26550 | 82 |
| 371 | 20230707 | 124900 | 3498095100 | 26600 | 26600 | 26600 | 26600 | 261 |
| 372 | 20230707 | 124800 | 3491152500 | 26600 | 26600 | 26650 | 26600 | 94 |
| 373 | 20230707 | 124700 | 3488648850 | 26600 | 26600 | 26650 | 26600 | 198 |
| 374 | 20230707 | 124600 | 3483381950 | 26550 | 26600 | 26650 | 26550 | 227 |
| 375 | 20230707 | 124500 | 3477342650 | 26600 | 26600 | 26650 | 26600 | 121 |
| 376 | 20230707 | 124400 | 3474120650 | 26600 | 26600 | 26650 | 26550 | 244 |
| 377 | 20230707 | 124300 | 3467627850 | 26600 | 26600 | 26600 | 26550 | 182 |
| 378 | 20230707 | 124200 | 3462787850 | 26600 | 26550 | 26600 | 26550 | 10 |
| 379 | 20230707 | 124100 | 3462522000 | 26550 | 26600 | 26600 | 26550 | 201 |
| 380 | 20230707 | 124000 | 3457177000 | 26650 | 26650 | 26650 | 26600 | 72 |
| 381 | 20230707 | 123900 | 3455258300 | 26650 | 26650 | 26650 | 26600 | 45 |
| 382 | 20230707 | 123800 | 3454060600 | 26600 | 26550 | 26650 | 26550 | 305 |
| 383 | 20230707 | 123700 | 3445958950 | 26550 | 26600 | 26650 | 26550 | 132 |
| 384 | 20230707 | 123600 | 3442447350 | 26650 | 26650 | 26650 | 26600 | 329 |
| 385 | 20230707 | 123500 | 3433679650 | 26600 | 26550 | 26600 | 26550 | 216 |
| 386 | 20230707 | 123400 | 3427935750 | 26550 | 26600 | 26600 | 26550 | 102 |
| 387 | 20230707 | 123300 | 3425224700 | 26550 | 26600 | 26600 | 26550 | 102 |
| 388 | 20230707 | 123200 | 3422512650 | 26550 | 26550 | 26550 | 26550 | 530 |
| 389 | 20230707 | 123100 | 3408441150 | 26600 | 26550 | 26600 | 26550 | 90 |
| 390 | 20230707 | 123000 | 3406048600 | 26550 | 26650 | 26650 | 26550 | 800 |
| 391 | 20230707 | 122900 | 3384769150 | 26650 | 26700 | 26700 | 26650 | 183 |
| 392 | 20230707 | 122800 | 3379890850 | 26700 | 26700 | 26750 | 26650 | 152 |
| 393 | 20230707 | 122700 | 3375829100 | 26700 | 26700 | 26750 | 26650 | 75 |
| 394 | 20230707 | 122600 | 3373824000 | 26650 | 26650 | 26750 | 26650 | 25 |
| 395 | 20230707 | 122500 | 3373157650 | 26650 | 26700 | 26700 | 26650 | 60 |
| 396 | 20230707 | 122400 | 3371555850 | 26700 | 26650 | 26750 | 26650 | 87 |
| 397 | 20230707 | 122300 | 3369233750 | 26650 | 26650 | 26700 | 26650 | 46 |
| 398 | 20230707 | 122200 | 3368006350 | 26700 | 26700 | 26700 | 26650 | 99 |
| 399 | 20230707 | 122100 | 3365364150 | 26700 | 26700 | 26750 | 26700 | 170 |
| 400 | 20230707 | 122000 | 3360824600 | 26650 | 26650 | 26750 | 26650 | 99 |
| 401 | 20230707 | 121900 | 3358182500 | 26650 | 26650 | 26650 | 26650 | 2 |
| 402 | 20230707 | 121800 | 3358129200 | 26700 | 26650 | 26750 | 26650 | 103 |
| 403 | 20230707 | 121700 | 3355377150 | 26650 | 26650 | 26700 | 26650 | 89 |
| 404 | 20230707 | 121600 | 3353001400 | 26650 | 26700 | 26700 | 26650 | 40 |
| 405 | 20230707 | 121500 | 3351935300 | 26650 | 26600 | 26650 | 26600 | 28 |
| 406 | 20230707 | 121400 | 3351189550 | 26600 | 26600 | 26700 | 26600 | 562 |
| 407 | 20230707 | 121300 | 3336187650 | 26650 | 26650 | 26700 | 26650 | 213 |
| 408 | 20230707 | 121200 | 3330511050 | 26650 | 26600 | 26650 | 26600 | 50 |
| 409 | 20230707 | 121100 | 3329178700 | 26600 | 26600 | 26700 | 26600 | 64 |
| 410 | 20230707 | 121000 | 3327476200 | 26600 | 26650 | 26650 | 26600 | 58 |
| 411 | 20230707 | 120900 | 3325930650 | 26600 | 26600 | 26650 | 26600 | 39 |
| 412 | 20230707 | 120800 | 3324892500 | 26600 | 26600 | 26700 | 26550 | 290 |
| 413 | 20230707 | 120700 | 3317175700 | 26600 | 26750 | 26750 | 26600 | 290 |
| 414 | 20230707 | 120600 | 3309444750 | 26750 | 26700 | 26750 | 26650 | 146 |
| 415 | 20230707 | 120500 | 3305546400 | 26600 | 26600 | 26650 | 26600 | 283 |
| 416 | 20230707 | 120400 | 3298006200 | 26600 | 26650 | 26650 | 26600 | 63 |
| 417 | 20230707 | 120300 | 3296327700 | 26600 | 26600 | 26650 | 26600 | 37 |
| 418 | 20230707 | 120200 | 3295342950 | 26650 | 26650 | 26700 | 26600 | 57 |
| 419 | 20230707 | 120100 | 3293824150 | 26650 | 26650 | 26700 | 26650 | 77 |
| 420 | 20230707 | 120000 | 3291769350 | 26650 | 26550 | 26750 | 26550 | 373 |
| 421 | 20230707 | 115900 | 3281824800 | 26550 | 26600 | 26750 | 26550 | 487 |
| 422 | 20230707 | 115800 | 3268835200 | 26550 | 26600 | 26600 | 26550 | 774 |
| 423 | 20230707 | 115700 | 3248255400 | 26600 | 26600 | 26600 | 26550 | 409 |
| 424 | 20230707 | 115600 | 3237385200 | 26550 | 26600 | 26700 | 26550 | 676 |
| 425 | 20230707 | 115500 | 3219385050 | 26550 | 26600 | 26600 | 26500 | 491 |
| 426 | 20230707 | 115400 | 3206337350 | 26550 | 26550 | 26650 | 26550 | 561 |
| 427 | 20230707 | 115300 | 3191424900 | 26500 | 26500 | 26600 | 26500 | 487 |
| 428 | 20230707 | 115200 | 3178502850 | 26550 | 26500 | 26550 | 26500 | 778 |
| 429 | 20230707 | 115100 | 3157856000 | 26500 | 26550 | 26600 | 26500 | 275 |
| 430 | 20230707 | 115000 | 3150556350 | 26550 | 26550 | 26600 | 26550 | 614 |
| 431 | 20230707 | 114900 | 3134232300 | 26550 | 26600 | 26650 | 26500 | 591 |
| 432 | 20230707 | 114800 | 3118533350 | 26550 | 26550 | 26650 | 26550 | 757 |
| 433 | 20230707 | 114700 | 3098406850 | 26550 | 26600 | 26650 | 26550 | 365 |
| 434 | 20230707 | 114600 | 3088702000 | 26700 | 26600 | 26700 | 26550 | 579 |
| 435 | 20230707 | 114500 | 3073292200 | 26550 | 26550 | 26600 | 26550 | 786 |
| 436 | 20230707 | 114400 | 3052411900 | 26550 | 26550 | 26650 | 26500 | 956 |
| 437 | 20230707 | 114300 | 3027007000 | 26600 | 26700 | 26700 | 26600 | 451 |
| 438 | 20230707 | 114200 | 3014987100 | 26650 | 26700 | 26750 | 26650 | 667 |
| 439 | 20230707 | 114100 | 2997180300 | 26700 | 26700 | 26750 | 26700 | 330 |
| 440 | 20230707 | 114000 | 2988358900 | 26700 | 26750 | 26800 | 26700 | 988 |
| 441 | 20230707 | 113900 | 2961949500 | 26700 | 26750 | 26800 | 26700 | 508 |
| 442 | 20230707 | 113800 | 2948357250 | 26750 | 26700 | 26800 | 26700 | 604 |
| 443 | 20230707 | 113700 | 2932185650 | 26700 | 26750 | 26800 | 26700 | 257 |
| 444 | 20230707 | 113600 | 2925308250 | 26750 | 26750 | 26800 | 26700 | 732 |
| 445 | 20230707 | 113500 | 2905708950 | 26750 | 26750 | 26800 | 26700 | 420 |
| 446 | 20230707 | 113400 | 2894467800 | 26750 | 26750 | 26800 | 26750 | 311 |
| 447 | 20230707 | 113300 | 2886145800 | 26700 | 26700 | 26750 | 26700 | 432 |
| 448 | 20230707 | 113200 | 2874603150 | 26700 | 26750 | 26800 | 26700 | 1026 |
| 449 | 20230707 | 113100 | 2847132100 | 26750 | 26800 | 26800 | 26750 | 498 |
| 450 | 20230707 | 113000 | 2833798700 | 26750 | 26800 | 26800 | 26750 | 896 |
| 451 | 20230707 | 112900 | 2809805600 | 26750 | 26750 | 26800 | 26700 | 682 |
| 452 | 20230707 | 112800 | 2791558400 | 26800 | 26800 | 26800 | 26750 | 812 |
| 453 | 20230707 | 112700 | 2769808750 | 26750 | 26750 | 26800 | 26750 | 460 |
| 454 | 20230707 | 112600 | 2757492750 | 26750 | 26750 | 26800 | 26750 | 557 |
| 455 | 20230707 | 112500 | 2742573750 | 26750 | 26800 | 26800 | 26750 | 471 |
| 456 | 20230707 | 112400 | 2729964150 | 26800 | 26750 | 26800 | 26750 | 774 |
| 457 | 20230707 | 112300 | 2709232450 | 26750 | 26700 | 26750 | 26700 | 667 |
| 458 | 20230707 | 112200 | 2691394400 | 26750 | 26700 | 26750 | 26700 | 718 |
| 459 | 20230707 | 112100 | 2672199450 | 26700 | 26700 | 26750 | 26700 | 575 |
| 460 | 20230707 | 112000 | 2656835950 | 26700 | 26750 | 26750 | 26700 | 1010 |
| 461 | 20230707 | 111900 | 2629858800 | 26750 | 26750 | 26800 | 26700 | 694 |
| 462 | 20230707 | 111800 | 2611283050 | 26750 | 26750 | 26800 | 26750 | 418 |
| 463 | 20230707 | 111700 | 2600098450 | 26700 | 26700 | 26750 | 26700 | 776 |
| 464 | 20230707 | 111600 | 2579356150 | 26650 | 26750 | 26750 | 26650 | 225 |
| 465 | 20230707 | 111500 | 2573350800 | 26700 | 26650 | 26750 | 26650 | 511 |
| 466 | 20230707 | 111400 | 2559705800 | 26650 | 26650 | 26700 | 26650 | 379 |
| 467 | 20230707 | 111300 | 2549597800 | 26700 | 26600 | 26700 | 26550 | 966 |
| 468 | 20230707 | 111200 | 2523843700 | 26600 | 26600 | 26700 | 26550 | 268 |
| 469 | 20230707 | 111100 | 2516714000 | 26600 | 26600 | 26650 | 26550 | 541 |
| 470 | 20230707 | 111000 | 2502315600 | 26550 | 26550 | 26550 | 26550 | 368 |
| 471 | 20230707 | 110900 | 2492545200 | 26550 | 26550 | 26650 | 26550 | 674 |
| 472 | 20230707 | 110800 | 2474600400 | 26550 | 26600 | 26700 | 26550 | 340 |
| 473 | 20230707 | 110700 | 2465547900 | 26650 | 26650 | 26700 | 26550 | 437 |
| 474 | 20230707 | 110600 | 2453912200 | 26650 | 26600 | 26650 | 26600 | 265 |
| 475 | 20230707 | 110500 | 2446854550 | 26650 | 26600 | 26650 | 26600 | 1569 |
| 476 | 20230707 | 110400 | 2405050650 | 26550 | 26600 | 26650 | 26550 | 542 |
| 477 | 20230707 | 110300 | 2390634050 | 26650 | 26650 | 26650 | 26550 | 897 |
| 478 | 20230707 | 110200 | 2366762200 | 26650 | 26700 | 26750 | 26650 | 1006 |
| 479 | 20230707 | 110100 | 2339902000 | 26750 | 26750 | 26800 | 26700 | 1209 |
| 480 | 20230707 | 110000 | 2307540900 | 26750 | 26750 | 26800 | 26700 | 534 |
| 481 | 20230707 | 105900 | 2293255550 | 26800 | 26750 | 26850 | 26750 | 1164 |
| 482 | 20230707 | 105800 | 2262027100 | 26800 | 26750 | 26850 | 26750 | 892 |
| 483 | 20230707 | 105700 | 2238133150 | 26750 | 26700 | 26800 | 26700 | 721 |
| 484 | 20230707 | 105600 | 2218830100 | 26700 | 26750 | 26800 | 26700 | 1937 |
| 485 | 20230707 | 105500 | 2166955750 | 26800 | 26650 | 26800 | 26650 | 2704 |
| 486 | 20230707 | 105400 | 2094720350 | 26700 | 26650 | 26700 | 26650 | 492 |
| 487 | 20230707 | 105300 | 2081596600 | 26650 | 26600 | 26650 | 26600 | 304 |
| 488 | 20230707 | 105200 | 2073499950 | 26600 | 26550 | 26650 | 26550 | 361 |
| 489 | 20230707 | 105100 | 2063895150 | 26550 | 26600 | 26650 | 26500 | 1915 |
| 490 | 20230707 | 105000 | 2013085500 | 26600 | 26600 | 26650 | 26600 | 419 |
| 491 | 20230707 | 104900 | 2001932250 | 26600 | 26550 | 26650 | 26550 | 517 |
| 492 | 20230707 | 104800 | 1988188550 | 26600 | 26600 | 26650 | 26600 | 623 |
| 493 | 20230707 | 104700 | 1971605700 | 26600 | 26550 | 26600 | 26500 | 299 |
| 494 | 20230707 | 104600 | 1963661850 | 26550 | 26600 | 26650 | 26550 | 472 |
| 495 | 20230707 | 104500 | 1951099250 | 26600 | 26500 | 26600 | 26500 | 503 |
| 496 | 20230707 | 104400 | 1937744400 | 26550 | 26550 | 26600 | 26550 | 441 |
| 497 | 20230707 | 104300 | 1926021300 | 26550 | 26550 | 26600 | 26500 | 241 |
| 498 | 20230707 | 104200 | 1919625350 | 26600 | 26550 | 26600 | 26500 | 616 |
| 499 | 20230707 | 104100 | 1903252100 | 26550 | 26500 | 26600 | 26500 | 454 |
| 500 | 20230707 | 104000 | 1891208100 | 26500 | 26500 | 26500 | 26450 | 1518 |
| 501 | 20230707 | 103900 | 1850983300 | 26550 | 26600 | 26600 | 26450 | 2453 |
| 502 | 20230707 | 103800 | 1785975000 | 26600 | 26550 | 26650 | 26550 | 641 |
| 503 | 20230707 | 103700 | 1768914500 | 26550 | 26500 | 26600 | 26500 | 458 |
| 504 | 20230707 | 103600 | 1756768150 | 26500 | 26550 | 26650 | 26450 | 1391 |
| 505 | 20230707 | 103500 | 1719850900 | 26550 | 26650 | 26650 | 26550 | 739 |
| 506 | 20230707 | 103400 | 1700197650 | 26600 | 26500 | 26650 | 26500 | 607 |
| 507 | 20230707 | 103300 | 1684057450 | 26550 | 26550 | 26550 | 26500 | 871 |
| 508 | 20230707 | 103200 | 1660933150 | 26550 | 26600 | 26650 | 26550 | 698 |
| 509 | 20230707 | 103100 | 1642364050 | 26600 | 26600 | 26600 | 26550 | 252 |
| 510 | 20230707 | 103000 | 1635662150 | 26550 | 26550 | 26600 | 26550 | 656 |
| 511 | 20230707 | 102900 | 1618219050 | 26600 | 26550 | 26600 | 26550 | 359 |
| 512 | 20230707 | 102800 | 1608677250 | 26550 | 26600 | 26600 | 26550 | 325 |
| 513 | 20230707 | 102700 | 1600037000 | 26500 | 26550 | 26550 | 26500 | 250 |
| 514 | 20230707 | 102600 | 1593401700 | 26550 | 26550 | 26600 | 26500 | 873 |
| 515 | 20230707 | 102500 | 1570204250 | 26550 | 26550 | 26600 | 26550 | 279 |
| 516 | 20230707 | 102400 | 1562794100 | 26500 | 26500 | 26550 | 26500 | 662 |
| 517 | 20230707 | 102300 | 1545222950 | 26500 | 26550 | 26550 | 26500 | 932 |
| 518 | 20230707 | 102200 | 1520502300 | 26550 | 26650 | 26650 | 26550 | 1280 |
| 519 | 20230707 | 102100 | 1486492000 | 26650 | 26600 | 26650 | 26600 | 363 |
| 520 | 20230707 | 102000 | 1476824950 | 26600 | 26650 | 26650 | 26600 | 547 |
| 521 | 20230707 | 101900 | 1462255850 | 26700 | 26700 | 26750 | 26700 | 581 |
| 522 | 20230707 | 101800 | 1446739900 | 26700 | 26700 | 26750 | 26700 | 544 |
| 523 | 20230707 | 101700 | 1432215000 | 26700 | 26700 | 26700 | 26650 | 575 |
| 524 | 20230707 | 101600 | 1416872900 | 26700 | 26650 | 26700 | 26650 | 394 |
| 525 | 20230707 | 101500 | 1406356000 | 26650 | 26650 | 26700 | 26650 | 599 |
| 526 | 20230707 | 101400 | 1390379300 | 26650 | 26550 | 26650 | 26550 | 878 |
| 527 | 20230707 | 101300 | 1366995500 | 26550 | 26600 | 26600 | 26550 | 469 |
| 528 | 20230707 | 101200 | 1354535200 | 26550 | 26550 | 26600 | 26550 | 360 |
| 529 | 20230707 | 101100 | 1344963350 | 26550 | 26650 | 26650 | 26500 | 555 |
| 530 | 20230707 | 101000 | 1330207450 | 26600 | 26500 | 26600 | 26500 | 332 |
| 531 | 20230707 | 100900 | 1321388000 | 26450 | 26500 | 26500 | 26450 | 540 |
| 532 | 20230707 | 100800 | 1307088700 | 26550 | 26450 | 26600 | 26450 | 564 |
| 533 | 20230707 | 100700 | 1292126900 | 26450 | 26400 | 26500 | 26350 | 596 |
| 534 | 20230707 | 100600 | 1276394000 | 26350 | 26400 | 26400 | 26300 | 620 |
| 535 | 20230707 | 100500 | 1260047400 | 26400 | 26550 | 26550 | 26400 | 2135 |
| 536 | 20230707 | 100400 | 1203458950 | 26500 | 26550 | 26600 | 26500 | 395 |
| 537 | 20230707 | 100300 | 1192977850 | 26550 | 26600 | 26650 | 26550 | 876 |
| 538 | 20230707 | 100200 | 1169646600 | 26500 | 26500 | 26550 | 26450 | 441 |
| 539 | 20230707 | 100100 | 1157954500 | 26500 | 26500 | 26550 | 26450 | 446 |
| 540 | 20230707 | 100000 | 1146135150 | 26500 | 26500 | 26500 | 26450 | 689 |
| 541 | 20230707 | 095900 | 1127883150 | 26500 | 26450 | 26500 | 26450 | 717 |
| 542 | 20230707 | 095800 | 1108890900 | 26450 | 26500 | 26500 | 26450 | 265 |
| 543 | 20230707 | 095700 | 1101871450 | 26500 | 26400 | 26500 | 26400 | 1122 |
| 544 | 20230707 | 095600 | 1072159250 | 26400 | 26350 | 26400 | 26350 | 327 |
| 545 | 20230707 | 095500 | 1063532950 | 26350 | 26250 | 26400 | 26250 | 561 |
| 546 | 20230707 | 095400 | 1048743250 | 26300 | 26250 | 26300 | 26250 | 258 |
| 547 | 20230707 | 095300 | 1041962000 | 26250 | 26300 | 26400 | 26250 | 676 |
| 548 | 20230707 | 095200 | 1024156200 | 26250 | 26300 | 26400 | 26250 | 1667 |
| 549 | 20230707 | 095100 | 980173950 | 26350 | 26300 | 26400 | 26300 | 731 |
| 550 | 20230707 | 095000 | 960903850 | 26300 | 26300 | 26350 | 26300 | 422 |
| 551 | 20230707 | 094900 | 949804500 | 26350 | 26300 | 26350 | 26300 | 933 |
| 552 | 20230707 | 094800 | 925246200 | 26300 | 26250 | 26300 | 26250 | 413 |
| 553 | 20230707 | 094700 | 914392800 | 26250 | 26100 | 26300 | 26100 | 602 |
| 554 | 20230707 | 094600 | 898617700 | 26100 | 26200 | 26250 | 26100 | 271 |
| 555 | 20230707 | 094500 | 891527200 | 26200 | 26150 | 26250 | 26150 | 570 |
| 556 | 20230707 | 094400 | 876609950 | 26150 | 26150 | 26250 | 26100 | 80 |
| 557 | 20230707 | 094300 | 874518200 | 26150 | 26200 | 26250 | 26150 | 824 |
| 558 | 20230707 | 094200 | 852937500 | 26200 | 26250 | 26250 | 26200 | 440 |
| 559 | 20230707 | 094100 | 841397850 | 26200 | 26200 | 26250 | 26150 | 585 |
| 560 | 20230707 | 094000 | 826075050 | 26200 | 26100 | 26200 | 26050 | 775 |
| 561 | 20230707 | 093900 | 805824900 | 26050 | 26050 | 26100 | 25900 | 260 |
| 562 | 20230707 | 093800 | 799067300 | 26050 | 26000 | 26150 | 26000 | 504 |
| 563 | 20230707 | 093700 | 785936900 | 26000 | 25900 | 26000 | 25900 | 535 |
| 564 | 20230707 | 093600 | 772038850 | 25900 | 25850 | 26000 | 25850 | 575 |
| 565 | 20230707 | 093500 | 757133450 | 25900 | 25850 | 25900 | 25850 | 88 |
| 566 | 20230707 | 093400 | 754858600 | 25900 | 25850 | 25900 | 25800 | 738 |
| 567 | 20230707 | 093300 | 735779600 | 25900 | 25850 | 25900 | 25800 | 704 |
| 568 | 20230707 | 093200 | 717585750 | 25850 | 25900 | 25950 | 25850 | 647 |
| 569 | 20230707 | 093100 | 700829400 | 25900 | 25850 | 25950 | 25800 | 238 |
| 570 | 20230707 | 093000 | 694680700 | 25950 | 25900 | 25950 | 25800 | 598 |
| 571 | 20230707 | 092900 | 679224000 | 25950 | 25950 | 25950 | 25900 | 616 |
| 572 | 20230707 | 092800 | 663255500 | 25900 | 25850 | 25900 | 25800 | 119 |
| 573 | 20230707 | 092700 | 660179050 | 25850 | 25850 | 25900 | 25800 | 879 |
| 574 | 20230707 | 092600 | 637449350 | 25850 | 25850 | 25950 | 25850 | 465 |
| 575 | 20230707 | 092500 | 625424450 | 25900 | 25850 | 25950 | 25800 | 419 |
| 576 | 20230707 | 092400 | 614593350 | 25850 | 25900 | 25900 | 25850 | 337 |
| 577 | 20230707 | 092300 | 605881750 | 25850 | 25900 | 25900 | 25850 | 1115 |
| 578 | 20230707 | 092200 | 577032000 | 25850 | 25900 | 25950 | 25850 | 430 |
| 579 | 20230707 | 092100 | 565905150 | 25900 | 25900 | 25950 | 25850 | 688 |
| 580 | 20230707 | 092000 | 548086400 | 25950 | 26050 | 26050 | 25950 | 880 |
| 581 | 20230707 | 091900 | 525228200 | 26050 | 26050 | 26100 | 26000 | 396 |
| 582 | 20230707 | 091800 | 514911050 | 26000 | 26000 | 26050 | 26000 | 914 |
| 583 | 20230707 | 091700 | 491141950 | 26050 | 26000 | 26050 | 26000 | 138 |
| 584 | 20230707 | 091600 | 487550500 | 26000 | 25950 | 26000 | 25900 | 410 |
| 585 | 20230707 | 091500 | 476912150 | 25950 | 25950 | 26000 | 25900 | 1148 |
| 586 | 20230707 | 091400 | 447127700 | 26000 | 26100 | 26150 | 26000 | 2006 |
| 587 | 20230707 | 091300 | 394888250 | 26100 | 26150 | 26150 | 26100 | 250 |
| 588 | 20230707 | 091200 | 388355850 | 26150 | 26200 | 26200 | 26150 | 729 |
| 589 | 20230707 | 091100 | 369274550 | 26150 | 26300 | 26300 | 26100 | 1798 |
| 590 | 20230707 | 091000 | 322249900 | 26250 | 26450 | 26450 | 26250 | 313 |
| 591 | 20230707 | 090900 | 314005300 | 26350 | 26200 | 26350 | 26200 | 1233 |
| 592 | 20230707 | 090800 | 281649500 | 26250 | 26550 | 26550 | 26250 | 1640 |
| 593 | 20230707 | 090700 | 238369350 | 26600 | 26700 | 26750 | 26600 | 3140 |
| 594 | 20230707 | 090600 | 154735250 | 26700 | 26700 | 26750 | 26700 | 378 |
| 595 | 20230707 | 090500 | 144640750 | 26600 | 26600 | 26700 | 26600 | 348 |
| 596 | 20230707 | 090400 | 135378550 | 26700 | 26500 | 26700 | 26500 | 833 |
| 597 | 20230707 | 090300 | 113246600 | 26500 | 26600 | 26700 | 26450 | 409 |
| 598 | 20230707 | 090200 | 102416500 | 26600 | 26500 | 26600 | 26350 | 1238 |
| 599 | 20230707 | 090100 | 69625700 | 26500 | 26450 | 26500 | 26450 | 593 |
| 600 | 20230707 | 090000 | 53931150 | 26450 | 26750 | 26800 | 26450 | 2009 |