32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 3 | 20230711 | 185700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20230711 | 185600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20230711 | 185500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20230711 | 185400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20230711 | 185300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20230711 | 185200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20230711 | 185100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20230711 | 185000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20230711 | 184900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20230711 | 184800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20230711 | 184700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20230711 | 184600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20230711 | 184500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20230711 | 184400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20230711 | 184300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20230711 | 184200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20230711 | 184100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20230711 | 184000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20230711 | 183900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20230711 | 183800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20230711 | 183700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20230711 | 183600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20230711 | 183500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20230711 | 183400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20230711 | 183300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20230711 | 183200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20230711 | 183100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20230711 | 183000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20230711 | 182900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20230711 | 182800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 33 | 20230711 | 182700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20230711 | 182600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20230711 | 182500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20230711 | 182400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20230711 | 182300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20230711 | 182200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20230711 | 182100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20230711 | 182000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20230711 | 181900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20230711 | 181800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20230711 | 181700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20230711 | 181600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20230711 | 181500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20230711 | 181400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20230711 | 181300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20230711 | 181200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20230711 | 181100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20230711 | 181000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20230711 | 180900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20230711 | 180800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20230711 | 180700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20230711 | 180600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20230711 | 180500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20230711 | 180400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20230711 | 180300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20230711 | 180200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20230711 | 180100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20230711 | 180000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20230711 | 175900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20230711 | 175800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 63 | 20230711 | 175700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20230711 | 175600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20230711 | 175500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20230711 | 175400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20230711 | 175300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20230711 | 175200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20230711 | 175100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20230711 | 175000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20230711 | 174900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20230711 | 174800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20230711 | 174700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20230711 | 174600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20230711 | 174500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20230711 | 174400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20230711 | 174300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20230711 | 174200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20230711 | 174100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20230711 | 174000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20230711 | 173900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20230711 | 173800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20230711 | 173700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20230711 | 173600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20230711 | 173500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20230711 | 173400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20230711 | 173300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20230711 | 173200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20230711 | 173100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20230711 | 173000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20230711 | 172900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20230711 | 172800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 93 | 20230711 | 172700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20230711 | 172600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20230711 | 172500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20230711 | 172400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20230711 | 172300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20230711 | 172200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20230711 | 172100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20230711 | 172000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20230711 | 171900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20230711 | 171800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20230711 | 171700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20230711 | 171600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20230711 | 171500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20230711 | 171400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20230711 | 171300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20230711 | 171200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20230711 | 171100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20230711 | 171000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20230711 | 170900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20230711 | 170800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20230711 | 170700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20230711 | 170600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20230711 | 170500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20230711 | 170400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20230711 | 170300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20230711 | 170200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20230711 | 170100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20230711 | 170000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20230711 | 165900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20230711 | 165800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 123 | 20230711 | 165700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20230711 | 165600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20230711 | 165500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20230711 | 165400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20230711 | 165300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20230711 | 165200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20230711 | 165100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20230711 | 165000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20230711 | 164900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20230711 | 164800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20230711 | 164700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20230711 | 164600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20230711 | 164500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20230711 | 164400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20230711 | 164300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20230711 | 164200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20230711 | 164100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20230711 | 164000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20230711 | 163900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20230711 | 163800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20230711 | 163700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20230711 | 163600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20230711 | 163500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20230711 | 163400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20230711 | 163300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20230711 | 163200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20230711 | 163100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20230711 | 163000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20230711 | 162900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20230711 | 162800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 153 | 20230711 | 162700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20230711 | 162600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20230711 | 162500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20230711 | 162400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20230711 | 162300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20230711 | 162200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20230711 | 162100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20230711 | 162000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20230711 | 161900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20230711 | 161800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20230711 | 161700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20230711 | 161600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20230711 | 161500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20230711 | 161400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20230711 | 161300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20230711 | 161200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20230711 | 161100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20230711 | 161000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20230711 | 160900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20230711 | 160800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20230711 | 160700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20230711 | 160600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20230711 | 160500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20230711 | 160400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20230711 | 160300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20230711 | 160200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20230711 | 160100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20230711 | 160000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20230711 | 155900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20230711 | 155800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 183 | 20230711 | 155700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20230711 | 155600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20230711 | 155500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20230711 | 155400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20230711 | 155300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20230711 | 155200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20230711 | 155100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20230711 | 155000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20230711 | 154900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20230711 | 154800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20230711 | 154700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20230711 | 154600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20230711 | 154500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20230711 | 154400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20230711 | 154300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20230711 | 154200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20230711 | 154100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20230711 | 154000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20230711 | 153900 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20230711 | 153800 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20230711 | 153700 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20230711 | 153600 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20230711 | 153500 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20230711 | 153400 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20230711 | 153300 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20230711 | 153200 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20230711 | 153100 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20230711 | 153000 | 3866685600 | 26650 | 26650 | 26650 | 26650 | 2679 |
| 211 | 20230711 | 152900 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20230711 | 152800 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 213 | 20230711 | 152700 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20230711 | 152600 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20230711 | 152500 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20230711 | 152400 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20230711 | 152300 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20230711 | 152200 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20230711 | 152100 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20230711 | 152000 | 3795290250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20230711 | 151900 | 3795290250 | 26650 | 26650 | 26650 | 26600 | 606 |
| 222 | 20230711 | 151800 | 3779141100 | 26600 | 26600 | 26600 | 26600 | 122 |
| 223 | 20230711 | 151700 | 3775895900 | 26600 | 26600 | 26600 | 26600 | 101 |
| 224 | 20230711 | 151600 | 3773209300 | 26600 | 26600 | 26600 | 26600 | 20 |
| 225 | 20230711 | 151500 | 3772677300 | 26600 | 26650 | 26650 | 26600 | 102 |
| 226 | 20230711 | 151400 | 3769964000 | 26650 | 26650 | 26650 | 26600 | 443 |
| 227 | 20230711 | 151300 | 3758178050 | 26600 | 26650 | 26650 | 26600 | 126 |
| 228 | 20230711 | 151200 | 3754820500 | 26600 | 26600 | 26600 | 26600 | 1 |
| 229 | 20230711 | 151100 | 3754793900 | 26650 | 26650 | 26650 | 26650 | 101 |
| 230 | 20230711 | 151000 | 3752102250 | 26650 | 26650 | 26650 | 26600 | 598 |
| 231 | 20230711 | 150900 | 3736166450 | 26650 | 26700 | 26700 | 26650 | 708 |
| 232 | 20230711 | 150800 | 3717297850 | 26700 | 26700 | 26700 | 26700 | 26 |
| 233 | 20230711 | 150700 | 3716603650 | 26700 | 26700 | 26700 | 26650 | 489 |
| 234 | 20230711 | 150600 | 3703567350 | 26700 | 26700 | 26700 | 26700 | 105 |
| 235 | 20230711 | 150500 | 3700763850 | 26700 | 26700 | 26700 | 26700 | 160 |
| 236 | 20230711 | 150400 | 3696491850 | 26650 | 26650 | 26700 | 26650 | 36 |
| 237 | 20230711 | 150300 | 3695531950 | 26650 | 26700 | 26700 | 26650 | 91 |
| 238 | 20230711 | 150200 | 3693102500 | 26650 | 26650 | 26650 | 26650 | 778 |
| 239 | 20230711 | 150100 | 3672368800 | 26700 | 26700 | 26700 | 26650 | 13 |
| 240 | 20230711 | 150000 | 3672021750 | 26700 | 26700 | 26700 | 26700 | 222 |
| 241 | 20230711 | 145900 | 3666094350 | 26700 | 26700 | 26700 | 26700 | 201 |
| 242 | 20230711 | 145800 | 3660727650 | 26650 | 26700 | 26700 | 26650 | 153 |
| 243 | 20230711 | 145700 | 3656645450 | 26650 | 26700 | 26700 | 26650 | 38 |
| 244 | 20230711 | 145600 | 3655630900 | 26700 | 26700 | 26700 | 26650 | 341 |
| 245 | 20230711 | 145500 | 3646529150 | 26650 | 26700 | 26700 | 26650 | 525 |
| 246 | 20230711 | 145400 | 3632536200 | 26700 | 26700 | 26700 | 26700 | 33 |
| 247 | 20230711 | 145300 | 3631655100 | 26700 | 26700 | 26700 | 26700 | 154 |
| 248 | 20230711 | 145200 | 3627543300 | 26700 | 26700 | 26700 | 26700 | 133 |
| 249 | 20230711 | 145100 | 3623992200 | 26700 | 26700 | 26700 | 26650 | 135 |
| 250 | 20230711 | 145000 | 3620387750 | 26700 | 26700 | 26700 | 26700 | 371 |
| 251 | 20230711 | 144900 | 3610482050 | 26700 | 26650 | 26700 | 26650 | 271 |
| 252 | 20230711 | 144800 | 3603246450 | 26700 | 26700 | 26700 | 26700 | 131 |
| 253 | 20230711 | 144700 | 3599748750 | 26700 | 26700 | 26700 | 26650 | 388 |
| 254 | 20230711 | 144600 | 3589401750 | 26700 | 26700 | 26700 | 26650 | 103 |
| 255 | 20230711 | 144500 | 3586651800 | 26700 | 26650 | 26700 | 26650 | 258 |
| 256 | 20230711 | 144400 | 3579774550 | 26700 | 26650 | 26700 | 26650 | 442 |
| 257 | 20230711 | 144300 | 3567986700 | 26650 | 26650 | 26700 | 26650 | 1094 |
| 258 | 20230711 | 144200 | 3538826650 | 26650 | 26650 | 26650 | 26650 | 896 |
| 259 | 20230711 | 144100 | 3514948250 | 26650 | 26650 | 26650 | 26600 | 68 |
| 260 | 20230711 | 144000 | 3513136150 | 26650 | 26650 | 26650 | 26600 | 654 |
| 261 | 20230711 | 143900 | 3495727100 | 26650 | 26650 | 26650 | 26600 | 73 |
| 262 | 20230711 | 143800 | 3493782200 | 26650 | 26600 | 26650 | 26600 | 58 |
| 263 | 20230711 | 143700 | 3492236550 | 26650 | 26700 | 26700 | 26600 | 185 |
| 264 | 20230711 | 143600 | 3487299050 | 26700 | 26600 | 26700 | 26600 | 808 |
| 265 | 20230711 | 143500 | 3465776700 | 26650 | 26600 | 26650 | 26600 | 38 |
| 266 | 20230711 | 143400 | 3464764200 | 26650 | 26650 | 26650 | 26600 | 27 |
| 267 | 20230711 | 143300 | 3464044700 | 26650 | 26600 | 26650 | 26600 | 230 |
| 268 | 20230711 | 143200 | 3457915250 | 26650 | 26650 | 26650 | 26650 | 65 |
| 269 | 20230711 | 143100 | 3456183000 | 26650 | 26650 | 26650 | 26600 | 74 |
| 270 | 20230711 | 143000 | 3454210950 | 26650 | 26650 | 26650 | 26650 | 210 |
| 271 | 20230711 | 142900 | 3448614450 | 26650 | 26650 | 26700 | 26600 | 154 |
| 272 | 20230711 | 142800 | 3444510300 | 26650 | 26700 | 26700 | 26600 | 163 |
| 273 | 20230711 | 142700 | 3440168850 | 26700 | 26700 | 26700 | 26700 | 125 |
| 274 | 20230711 | 142600 | 3436831350 | 26650 | 26600 | 26700 | 26600 | 136 |
| 275 | 20230711 | 142500 | 3433208350 | 26600 | 26550 | 26650 | 26550 | 141 |
| 276 | 20230711 | 142400 | 3429451150 | 26600 | 26650 | 26700 | 26600 | 283 |
| 277 | 20230711 | 142300 | 3421911700 | 26600 | 26550 | 26600 | 26550 | 6 |
| 278 | 20230711 | 142200 | 3421752150 | 26550 | 26700 | 26700 | 26550 | 145 |
| 279 | 20230711 | 142100 | 3417890350 | 26600 | 26650 | 26700 | 26600 | 200 |
| 280 | 20230711 | 142000 | 3412560750 | 26600 | 26600 | 26650 | 26600 | 433 |
| 281 | 20230711 | 141900 | 3401034450 | 26650 | 26600 | 26650 | 26600 | 52 |
| 282 | 20230711 | 141800 | 3399648700 | 26650 | 26650 | 26650 | 26650 | 74 |
| 283 | 20230711 | 141700 | 3397676600 | 26650 | 26650 | 26700 | 26600 | 275 |
| 284 | 20230711 | 141600 | 3390347850 | 26700 | 26600 | 26700 | 26600 | 62 |
| 285 | 20230711 | 141500 | 3388695800 | 26600 | 26650 | 26700 | 26600 | 137 |
| 286 | 20230711 | 141400 | 3385047050 | 26700 | 26700 | 26700 | 26500 | 86 |
| 287 | 20230711 | 141300 | 3382751050 | 26500 | 26600 | 26700 | 26500 | 453 |
| 288 | 20230711 | 141200 | 3370701050 | 26600 | 26650 | 26700 | 26600 | 66 |
| 289 | 20230711 | 141100 | 3368943850 | 26650 | 26650 | 26700 | 26600 | 842 |
| 290 | 20230711 | 141000 | 3346508900 | 26650 | 26650 | 26650 | 26600 | 160 |
| 291 | 20230711 | 140900 | 3342245400 | 26600 | 26650 | 26650 | 26600 | 32 |
| 292 | 20230711 | 140800 | 3341392650 | 26650 | 26600 | 26650 | 26600 | 107 |
| 293 | 20230711 | 140700 | 3338542000 | 26650 | 26650 | 26650 | 26650 | 182 |
| 294 | 20230711 | 140600 | 3333691700 | 26650 | 26600 | 26650 | 26600 | 56 |
| 295 | 20230711 | 140500 | 3332202050 | 26600 | 26500 | 26650 | 26500 | 134 |
| 296 | 20230711 | 140400 | 3328641850 | 26500 | 26650 | 26650 | 26500 | 944 |
| 297 | 20230711 | 140300 | 3303553750 | 26600 | 26650 | 26650 | 26600 | 34 |
| 298 | 20230711 | 140200 | 3302647700 | 26650 | 26650 | 26650 | 26650 | 232 |
| 299 | 20230711 | 140100 | 3296464900 | 26650 | 26650 | 26700 | 26600 | 638 |
| 300 | 20230711 | 140000 | 3279458200 | 26650 | 26600 | 26650 | 26600 | 4 |
| 301 | 20230711 | 135900 | 3279351750 | 26650 | 26600 | 26650 | 26600 | 63 |
| 302 | 20230711 | 135800 | 3277673050 | 26600 | 26650 | 26650 | 26600 | 337 |
| 303 | 20230711 | 135700 | 3268692050 | 26600 | 26650 | 26650 | 26600 | 61 |
| 304 | 20230711 | 135600 | 3267066950 | 26650 | 26650 | 26650 | 26600 | 87 |
| 305 | 20230711 | 135500 | 3264749900 | 26600 | 26650 | 26650 | 26600 | 89 |
| 306 | 20230711 | 135400 | 3262378200 | 26650 | 26600 | 26650 | 26600 | 177 |
| 307 | 20230711 | 135300 | 3257661200 | 26650 | 26600 | 26650 | 26600 | 66 |
| 308 | 20230711 | 135200 | 3255902850 | 26600 | 26650 | 26650 | 26600 | 63 |
| 309 | 20230711 | 135100 | 3254224200 | 26650 | 26600 | 26650 | 26600 | 110 |
| 310 | 20230711 | 135000 | 3251292800 | 26650 | 26650 | 26650 | 26650 | 182 |
| 311 | 20230711 | 134900 | 3246442500 | 26600 | 26650 | 26650 | 26600 | 100 |
| 312 | 20230711 | 134800 | 3243781150 | 26600 | 26600 | 26650 | 26600 | 91 |
| 313 | 20230711 | 134700 | 3241356300 | 26650 | 26600 | 26650 | 26600 | 154 |
| 314 | 20230711 | 134600 | 3237255050 | 26600 | 26600 | 26600 | 26550 | 39 |
| 315 | 20230711 | 134500 | 3236218250 | 26600 | 26600 | 26650 | 26600 | 271 |
| 316 | 20230711 | 134400 | 3229009500 | 26550 | 26550 | 26550 | 26500 | 159 |
| 317 | 20230711 | 134300 | 3224788100 | 26550 | 26550 | 26550 | 26500 | 152 |
| 318 | 20230711 | 134200 | 3220752550 | 26550 | 26550 | 26550 | 26550 | 148 |
| 319 | 20230711 | 134100 | 3216823150 | 26550 | 26600 | 26600 | 26500 | 513 |
| 320 | 20230711 | 134000 | 3203203000 | 26550 | 26600 | 26650 | 26550 | 222 |
| 321 | 20230711 | 133900 | 3197293850 | 26650 | 26650 | 26650 | 26650 | 138 |
| 322 | 20230711 | 133800 | 3193616150 | 26650 | 26600 | 26650 | 26600 | 315 |
| 323 | 20230711 | 133700 | 3185229850 | 26650 | 26650 | 26650 | 26600 | 42 |
| 324 | 20230711 | 133600 | 3184110850 | 26650 | 26650 | 26650 | 26600 | 133 |
| 325 | 20230711 | 133500 | 3180571400 | 26550 | 26650 | 26650 | 26500 | 94 |
| 326 | 20230711 | 133400 | 3178068350 | 26650 | 26600 | 26650 | 26450 | 261 |
| 327 | 20230711 | 133300 | 3171135000 | 26600 | 26600 | 26600 | 26600 | 102 |
| 328 | 20230711 | 133200 | 3168421800 | 26600 | 26650 | 26650 | 26550 | 178 |
| 329 | 20230711 | 133100 | 3163689450 | 26600 | 26550 | 26600 | 26550 | 281 |
| 330 | 20230711 | 133000 | 3156214900 | 26550 | 26500 | 26550 | 26500 | 32 |
| 331 | 20230711 | 132900 | 3155365800 | 26550 | 26550 | 26600 | 26500 | 91 |
| 332 | 20230711 | 132800 | 3152949750 | 26550 | 26600 | 26600 | 26550 | 266 |
| 333 | 20230711 | 132700 | 3145879150 | 26550 | 26550 | 26650 | 26550 | 112 |
| 334 | 20230711 | 132600 | 3142900000 | 26550 | 26650 | 26650 | 26550 | 207 |
| 335 | 20230711 | 132500 | 3137401050 | 26550 | 26500 | 26550 | 26500 | 278 |
| 336 | 20230711 | 132400 | 3130027650 | 26500 | 26550 | 26550 | 26500 | 99 |
| 337 | 20230711 | 132300 | 3127399300 | 26550 | 26600 | 26650 | 26550 | 375 |
| 338 | 20230711 | 132200 | 3117432350 | 26600 | 26600 | 26600 | 26500 | 427 |
| 339 | 20230711 | 132100 | 3106087400 | 26600 | 26600 | 26600 | 26550 | 365 |
| 340 | 20230711 | 132000 | 3096393850 | 26550 | 26450 | 26550 | 26450 | 1968 |
| 341 | 20230711 | 131900 | 3044241400 | 26500 | 26500 | 26500 | 26450 | 60 |
| 342 | 20230711 | 131800 | 3042651600 | 26500 | 26450 | 26500 | 26450 | 104 |
| 343 | 20230711 | 131700 | 3039895850 | 26500 | 26500 | 26500 | 26500 | 57 |
| 344 | 20230711 | 131600 | 3038385350 | 26450 | 26500 | 26500 | 26450 | 381 |
| 345 | 20230711 | 131500 | 3028298850 | 26450 | 26500 | 26500 | 26450 | 124 |
| 346 | 20230711 | 131400 | 3025012950 | 26450 | 26500 | 26500 | 26450 | 206 |
| 347 | 20230711 | 131300 | 3019562950 | 26450 | 26500 | 26500 | 26450 | 308 |
| 348 | 20230711 | 131200 | 3011403500 | 26500 | 26550 | 26550 | 26500 | 838 |
| 349 | 20230711 | 131100 | 2989185350 | 26500 | 26550 | 26550 | 26500 | 272 |
| 350 | 20230711 | 131000 | 2981963800 | 26600 | 26600 | 26600 | 26600 | 107 |
| 351 | 20230711 | 130900 | 2979117600 | 26650 | 26650 | 26650 | 26600 | 287 |
| 352 | 20230711 | 130800 | 2971476300 | 26650 | 26600 | 26650 | 26600 | 99 |
| 353 | 20230711 | 130700 | 2968839700 | 26600 | 26650 | 26650 | 26600 | 194 |
| 354 | 20230711 | 130600 | 2963678000 | 26650 | 26700 | 26700 | 26650 | 133 |
| 355 | 20230711 | 130500 | 2960133500 | 26650 | 26600 | 26650 | 26600 | 172 |
| 356 | 20230711 | 130400 | 2955550700 | 26600 | 26650 | 26650 | 26600 | 338 |
| 357 | 20230711 | 130300 | 2946546300 | 26650 | 26700 | 26700 | 26600 | 52 |
| 358 | 20230711 | 130200 | 2945159100 | 26700 | 26600 | 26700 | 26600 | 150 |
| 359 | 20230711 | 130100 | 2941162100 | 26600 | 26600 | 26700 | 26600 | 99 |
| 360 | 20230711 | 130000 | 2938526650 | 26650 | 26650 | 26700 | 26600 | 160 |
| 361 | 20230711 | 125900 | 2934262700 | 26650 | 26600 | 26650 | 26600 | 205 |
| 362 | 20230711 | 125800 | 2928799550 | 26600 | 26600 | 26650 | 26600 | 135 |
| 363 | 20230711 | 125700 | 2925207250 | 26600 | 26600 | 26650 | 26600 | 243 |
| 364 | 20230711 | 125600 | 2918738750 | 26600 | 26650 | 26700 | 26600 | 232 |
| 365 | 20230711 | 125500 | 2912559850 | 26650 | 26600 | 26700 | 26600 | 266 |
| 366 | 20230711 | 125400 | 2905473450 | 26600 | 26600 | 26600 | 26600 | 42 |
| 367 | 20230711 | 125300 | 2904356250 | 26700 | 26650 | 26700 | 26600 | 210 |
| 368 | 20230711 | 125200 | 2898758250 | 26600 | 26650 | 26650 | 26600 | 307 |
| 369 | 20230711 | 125100 | 2890576750 | 26600 | 26650 | 26650 | 26600 | 2 |
| 370 | 20230711 | 125000 | 2890523500 | 26650 | 26650 | 26650 | 26600 | 93 |
| 371 | 20230711 | 124900 | 2888045100 | 26600 | 26650 | 26650 | 26600 | 200 |
| 372 | 20230711 | 124800 | 2882715750 | 26650 | 26650 | 26650 | 26600 | 33 |
| 373 | 20230711 | 124700 | 2881836350 | 26650 | 26650 | 26650 | 26650 | 87 |
| 374 | 20230711 | 124600 | 2879517800 | 26650 | 26600 | 26650 | 26600 | 259 |
| 375 | 20230711 | 124500 | 2872621900 | 26600 | 26600 | 26600 | 26600 | 103 |
| 376 | 20230711 | 124400 | 2869882100 | 26600 | 26600 | 26600 | 26600 | 55 |
| 377 | 20230711 | 124300 | 2868419100 | 26600 | 26600 | 26650 | 26550 | 132 |
| 378 | 20230711 | 124200 | 2864906750 | 26650 | 26600 | 26650 | 26600 | 144 |
| 379 | 20230711 | 124100 | 2861071950 | 26600 | 26600 | 26700 | 26600 | 243 |
| 380 | 20230711 | 124000 | 2854596400 | 26600 | 26700 | 26700 | 26600 | 62 |
| 381 | 20230711 | 123900 | 2852944000 | 26700 | 26700 | 26700 | 26700 | 117 |
| 382 | 20230711 | 123800 | 2849820100 | 26550 | 26600 | 26700 | 26550 | 266 |
| 383 | 20230711 | 123700 | 2842739500 | 26600 | 26500 | 26600 | 26500 | 173 |
| 384 | 20230711 | 123600 | 2838152200 | 26500 | 26600 | 26700 | 26500 | 381 |
| 385 | 20230711 | 123500 | 2828018100 | 26500 | 26700 | 26700 | 26500 | 1032 |
| 386 | 20230711 | 123400 | 2800593950 | 26700 | 26700 | 26750 | 26700 | 297 |
| 387 | 20230711 | 123300 | 2792663950 | 26700 | 26650 | 26700 | 26650 | 42 |
| 388 | 20230711 | 123200 | 2791543100 | 26650 | 26650 | 26650 | 26650 | 65 |
| 389 | 20230711 | 123100 | 2789810850 | 26650 | 26650 | 26650 | 26600 | 331 |
| 390 | 20230711 | 123000 | 2781003350 | 26650 | 26650 | 26650 | 26600 | 358 |
| 391 | 20230711 | 122900 | 2771462700 | 26750 | 26700 | 26750 | 26650 | 409 |
| 392 | 20230711 | 122800 | 2760540650 | 26700 | 26750 | 26750 | 26700 | 125 |
| 393 | 20230711 | 122700 | 2757203100 | 26750 | 26750 | 26750 | 26650 | 201 |
| 394 | 20230711 | 122600 | 2751831350 | 26750 | 26650 | 26750 | 26650 | 295 |
| 395 | 20230711 | 122500 | 2743966500 | 26650 | 26650 | 26650 | 26650 | 55 |
| 396 | 20230711 | 122400 | 2742500750 | 26600 | 26650 | 26650 | 26600 | 106 |
| 397 | 20230711 | 122300 | 2739679600 | 26650 | 26650 | 26650 | 26600 | 294 |
| 398 | 20230711 | 122200 | 2731852250 | 26650 | 26650 | 26650 | 26650 | 120 |
| 399 | 20230711 | 122100 | 2728654250 | 26650 | 26700 | 26700 | 26650 | 303 |
| 400 | 20230711 | 122000 | 2720575800 | 26700 | 26650 | 26750 | 26650 | 208 |
| 401 | 20230711 | 121900 | 2715022350 | 26700 | 26700 | 26750 | 26700 | 194 |
| 402 | 20230711 | 121800 | 2709841050 | 26650 | 26700 | 26700 | 26650 | 153 |
| 403 | 20230711 | 121700 | 2705757000 | 26700 | 26700 | 26700 | 26700 | 56 |
| 404 | 20230711 | 121600 | 2704261800 | 26700 | 26700 | 26700 | 26650 | 185 |
| 405 | 20230711 | 121500 | 2699326700 | 26700 | 26650 | 26700 | 26650 | 155 |
| 406 | 20230711 | 121400 | 2695192900 | 26650 | 26600 | 26650 | 26600 | 127 |
| 407 | 20230711 | 121300 | 2691808800 | 26650 | 26700 | 26700 | 26650 | 561 |
| 408 | 20230711 | 121200 | 2676856800 | 26650 | 26650 | 26650 | 26650 | 435 |
| 409 | 20230711 | 121100 | 2665264050 | 26650 | 26700 | 26750 | 26650 | 237 |
| 410 | 20230711 | 121000 | 2658942300 | 26650 | 26700 | 26700 | 26650 | 310 |
| 411 | 20230711 | 120900 | 2650671550 | 26700 | 26650 | 26700 | 26650 | 7 |
| 412 | 20230711 | 120800 | 2650484950 | 26700 | 26750 | 26750 | 26700 | 335 |
| 413 | 20230711 | 120700 | 2641531150 | 26750 | 26700 | 26750 | 26650 | 368 |
| 414 | 20230711 | 120600 | 2631700850 | 26650 | 26700 | 26700 | 26650 | 183 |
| 415 | 20230711 | 120500 | 2626822300 | 26650 | 26700 | 26700 | 26650 | 182 |
| 416 | 20230711 | 120400 | 2621970750 | 26700 | 26650 | 26700 | 26600 | 754 |
| 417 | 20230711 | 120300 | 2601842250 | 26600 | 26600 | 26650 | 26600 | 354 |
| 418 | 20230711 | 120200 | 2592421050 | 26600 | 26700 | 26700 | 26600 | 220 |
| 419 | 20230711 | 120100 | 2586562400 | 26700 | 26750 | 26750 | 26650 | 190 |
| 420 | 20230711 | 120000 | 2581482150 | 26750 | 26700 | 26750 | 26700 | 151 |
| 421 | 20230711 | 115900 | 2577444400 | 26700 | 26750 | 26750 | 26650 | 253 |
| 422 | 20230711 | 115800 | 2570689050 | 26700 | 26650 | 26700 | 26650 | 54 |
| 423 | 20230711 | 115700 | 2569247450 | 26700 | 26600 | 26700 | 26600 | 115 |
| 424 | 20230711 | 115600 | 2566181000 | 26600 | 26700 | 26700 | 26600 | 1784 |
| 425 | 20230711 | 115500 | 2518664800 | 26700 | 26700 | 26700 | 26650 | 284 |
| 426 | 20230711 | 115400 | 2511087000 | 26650 | 26700 | 26750 | 26650 | 184 |
| 427 | 20230711 | 115300 | 2506170050 | 26700 | 26700 | 26750 | 26700 | 567 |
| 428 | 20230711 | 115200 | 2491029850 | 26700 | 26800 | 26800 | 26700 | 2192 |
| 429 | 20230711 | 115100 | 2432467500 | 26800 | 26800 | 26800 | 26800 | 556 |
| 430 | 20230711 | 115000 | 2417566700 | 26800 | 26750 | 26800 | 26750 | 1103 |
| 431 | 20230711 | 114900 | 2388008550 | 26750 | 26800 | 26800 | 26700 | 2161 |
| 432 | 20230711 | 114800 | 2330164900 | 26800 | 26800 | 26850 | 26750 | 683 |
| 433 | 20230711 | 114700 | 2311851900 | 26800 | 26800 | 26800 | 26750 | 2686 |
| 434 | 20230711 | 114600 | 2239868900 | 26800 | 26600 | 26800 | 26550 | 9179 |
| 435 | 20230711 | 114500 | 1994861500 | 26600 | 26500 | 26600 | 26500 | 1240 |
| 436 | 20230711 | 114400 | 1961923850 | 26550 | 26550 | 26550 | 26500 | 493 |
| 437 | 20230711 | 114300 | 1948847200 | 26500 | 26500 | 26550 | 26500 | 68 |
| 438 | 20230711 | 114200 | 1947043900 | 26500 | 26500 | 26500 | 26450 | 501 |
| 439 | 20230711 | 114100 | 1933767750 | 26500 | 26500 | 26550 | 26500 | 276 |
| 440 | 20230711 | 114000 | 1926447500 | 26500 | 26550 | 26550 | 26500 | 378 |
| 441 | 20230711 | 113900 | 1916421500 | 26550 | 26500 | 26550 | 26500 | 33 |
| 442 | 20230711 | 113800 | 1915545500 | 26550 | 26550 | 26550 | 26500 | 28 |
| 443 | 20230711 | 113700 | 1914802200 | 26500 | 26550 | 26550 | 26500 | 396 |
| 444 | 20230711 | 113600 | 1904298400 | 26550 | 26550 | 26600 | 26550 | 411 |
| 445 | 20230711 | 113500 | 1893381650 | 26600 | 26550 | 26600 | 26550 | 99 |
| 446 | 20230711 | 113400 | 1890750350 | 26600 | 26600 | 26600 | 26550 | 343 |
| 447 | 20230711 | 113300 | 1881626600 | 26550 | 26600 | 26600 | 26550 | 130 |
| 448 | 20230711 | 113200 | 1878172050 | 26600 | 26550 | 26600 | 26550 | 120 |
| 449 | 20230711 | 113100 | 1874980100 | 26600 | 26600 | 26600 | 26550 | 132 |
| 450 | 20230711 | 113000 | 1871470150 | 26600 | 26550 | 26600 | 26550 | 145 |
| 451 | 20230711 | 112900 | 1867618650 | 26600 | 26600 | 26600 | 26600 | 65 |
| 452 | 20230711 | 112800 | 1865889650 | 26600 | 26600 | 26600 | 26600 | 153 |
| 453 | 20230711 | 112700 | 1861819850 | 26550 | 26600 | 26600 | 26550 | 482 |
| 454 | 20230711 | 112600 | 1849015000 | 26600 | 26500 | 26600 | 26500 | 5518 |
| 455 | 20230711 | 112500 | 1702347000 | 26450 | 26500 | 26500 | 26450 | 161 |
| 456 | 20230711 | 112400 | 1698082400 | 26500 | 26450 | 26500 | 26450 | 258 |
| 457 | 20230711 | 112300 | 1691252900 | 26450 | 26500 | 26500 | 26450 | 148 |
| 458 | 20230711 | 112200 | 1687334850 | 26500 | 26500 | 26500 | 26500 | 106 |
| 459 | 20230711 | 112100 | 1684525850 | 26500 | 26450 | 26500 | 26450 | 193 |
| 460 | 20230711 | 112000 | 1679415650 | 26450 | 26450 | 26450 | 26450 | 57 |
| 461 | 20230711 | 111900 | 1677908000 | 26450 | 26450 | 26450 | 26400 | 103 |
| 462 | 20230711 | 111800 | 1675183700 | 26450 | 26450 | 26450 | 26450 | 120 |
| 463 | 20230711 | 111700 | 1672009700 | 26450 | 26450 | 26500 | 26450 | 329 |
| 464 | 20230711 | 111600 | 1663304900 | 26450 | 26450 | 26450 | 26450 | 167 |
| 465 | 20230711 | 111500 | 1658887750 | 26450 | 26450 | 26450 | 26450 | 31 |
| 466 | 20230711 | 111400 | 1658067800 | 26400 | 26400 | 26450 | 26400 | 144 |
| 467 | 20230711 | 111300 | 1654259600 | 26400 | 26450 | 26450 | 26400 | 140 |
| 468 | 20230711 | 111200 | 1650557600 | 26450 | 26400 | 26500 | 26400 | 64 |
| 469 | 20230711 | 111100 | 1648865300 | 26400 | 26450 | 26500 | 26400 | 260 |
| 470 | 20230711 | 111000 | 1641982750 | 26450 | 26400 | 26500 | 26400 | 81 |
| 471 | 20230711 | 110900 | 1639840300 | 26400 | 26450 | 26450 | 26400 | 220 |
| 472 | 20230711 | 110800 | 1634023300 | 26450 | 26450 | 26500 | 26450 | 393 |
| 473 | 20230711 | 110700 | 1623625250 | 26450 | 26400 | 26450 | 26400 | 30 |
| 474 | 20230711 | 110600 | 1622832000 | 26350 | 26450 | 26500 | 26350 | 212 |
| 475 | 20230711 | 110500 | 1617226450 | 26500 | 26450 | 26500 | 26450 | 262 |
| 476 | 20230711 | 110400 | 1610287350 | 26500 | 26450 | 26500 | 26400 | 1017 |
| 477 | 20230711 | 110300 | 1583350350 | 26400 | 26500 | 26500 | 26400 | 283 |
| 478 | 20230711 | 110200 | 1575865000 | 26450 | 26500 | 26500 | 26450 | 32 |
| 479 | 20230711 | 110100 | 1575017300 | 26500 | 26500 | 26550 | 26500 | 1320 |
| 480 | 20230711 | 110000 | 1540034900 | 26500 | 26550 | 26550 | 26500 | 6 |
| 481 | 20230711 | 105900 | 1539875850 | 26550 | 26500 | 26550 | 26500 | 76 |
| 482 | 20230711 | 105800 | 1537858350 | 26500 | 26550 | 26550 | 26500 | 368 |
| 483 | 20230711 | 105700 | 1528091100 | 26500 | 26500 | 26550 | 26500 | 620 |
| 484 | 20230711 | 105600 | 1511658950 | 26500 | 26500 | 26550 | 26450 | 866 |
| 485 | 20230711 | 105500 | 1488699950 | 26500 | 26500 | 26500 | 26450 | 532 |
| 486 | 20230711 | 105400 | 1474610900 | 26500 | 26300 | 26500 | 26300 | 3232 |
| 487 | 20230711 | 105300 | 1389342500 | 26350 | 26300 | 26350 | 26300 | 26 |
| 488 | 20230711 | 105200 | 1388657450 | 26350 | 26300 | 26350 | 26300 | 698 |
| 489 | 20230711 | 105100 | 1370299950 | 26200 | 26250 | 26300 | 26200 | 887 |
| 490 | 20230711 | 105000 | 1347016250 | 26300 | 26300 | 26350 | 26300 | 502 |
| 491 | 20230711 | 104900 | 1333807650 | 26350 | 26350 | 26350 | 26350 | 98 |
| 492 | 20230711 | 104800 | 1331225350 | 26350 | 26350 | 26350 | 26300 | 302 |
| 493 | 20230711 | 104700 | 1323276250 | 26350 | 26350 | 26350 | 26350 | 171 |
| 494 | 20230711 | 104600 | 1318770400 | 26350 | 26350 | 26350 | 26350 | 157 |
| 495 | 20230711 | 104500 | 1314633450 | 26300 | 26300 | 26350 | 26300 | 104 |
| 496 | 20230711 | 104400 | 1311894600 | 26350 | 26300 | 26350 | 26300 | 1040 |
| 497 | 20230711 | 104300 | 1284541000 | 26300 | 26400 | 26400 | 26300 | 203 |
| 498 | 20230711 | 104200 | 1279190550 | 26400 | 26350 | 26400 | 26350 | 248 |
| 499 | 20230711 | 104100 | 1272651050 | 26400 | 26400 | 26400 | 26300 | 270 |
| 500 | 20230711 | 104000 | 1265541550 | 26300 | 26450 | 26450 | 26300 | 462 |
| 501 | 20230711 | 103900 | 1253345500 | 26400 | 26450 | 26450 | 26400 | 231 |
| 502 | 20230711 | 103800 | 1247240450 | 26450 | 26450 | 26450 | 26400 | 322 |
| 503 | 20230711 | 103700 | 1238726850 | 26500 | 26500 | 26500 | 26450 | 88 |
| 504 | 20230711 | 103600 | 1236395900 | 26500 | 26450 | 26500 | 26450 | 176 |
| 505 | 20230711 | 103500 | 1231736900 | 26500 | 26450 | 26500 | 26450 | 270 |
| 506 | 20230711 | 103400 | 1224589200 | 26450 | 26450 | 26500 | 26450 | 204 |
| 507 | 20230711 | 103300 | 1219190500 | 26500 | 26500 | 26500 | 26450 | 212 |
| 508 | 20230711 | 103200 | 1213582500 | 26500 | 26500 | 26500 | 26500 | 322 |
| 509 | 20230711 | 103100 | 1205049500 | 26500 | 26500 | 26550 | 26500 | 668 |
| 510 | 20230711 | 103000 | 1187342400 | 26500 | 26450 | 26500 | 26450 | 78 |
| 511 | 20230711 | 102900 | 1185276000 | 26450 | 26450 | 26500 | 26450 | 552 |
| 512 | 20230711 | 102800 | 1170673300 | 26450 | 26500 | 26550 | 26450 | 285 |
| 513 | 20230711 | 102700 | 1163124600 | 26500 | 26550 | 26550 | 26500 | 402 |
| 514 | 20230711 | 102600 | 1152456850 | 26550 | 26450 | 26550 | 26450 | 2697 |
| 515 | 20230711 | 102500 | 1081006300 | 26450 | 26450 | 26450 | 26400 | 35 |
| 516 | 20230711 | 102400 | 1080080850 | 26450 | 26400 | 26450 | 26400 | 199 |
| 517 | 20230711 | 102300 | 1074817350 | 26400 | 26450 | 26500 | 26400 | 343 |
| 518 | 20230711 | 102200 | 1065739250 | 26450 | 26500 | 26500 | 26450 | 336 |
| 519 | 20230711 | 102100 | 1056845550 | 26450 | 26450 | 26500 | 26450 | 302 |
| 520 | 20230711 | 102000 | 1048857350 | 26450 | 26450 | 26500 | 26450 | 138 |
| 521 | 20230711 | 101900 | 1045204850 | 26500 | 26450 | 26500 | 26400 | 153 |
| 522 | 20230711 | 101800 | 1041158050 | 26450 | 26400 | 26450 | 26400 | 287 |
| 523 | 20230711 | 101700 | 1033567100 | 26450 | 26400 | 26450 | 26400 | 236 |
| 524 | 20230711 | 101600 | 1027326350 | 26400 | 26350 | 26450 | 26350 | 169 |
| 525 | 20230711 | 101500 | 1022864850 | 26350 | 26400 | 26400 | 26350 | 64 |
| 526 | 20230711 | 101400 | 1021178350 | 26350 | 26350 | 26350 | 26300 | 352 |
| 527 | 20230711 | 101300 | 1011913300 | 26350 | 26450 | 26450 | 26350 | 385 |
| 528 | 20230711 | 101200 | 1001754050 | 26450 | 26400 | 26500 | 26400 | 1992 |
| 529 | 20230711 | 101100 | 949040000 | 26450 | 26400 | 26450 | 26400 | 259 |
| 530 | 20230711 | 101000 | 942194900 | 26450 | 26350 | 26450 | 26350 | 2584 |
| 531 | 20230711 | 100900 | 874040000 | 26350 | 26300 | 26350 | 26300 | 210 |
| 532 | 20230711 | 100800 | 868507850 | 26300 | 26350 | 26350 | 26300 | 195 |
| 533 | 20230711 | 100700 | 863369950 | 26250 | 26300 | 26350 | 26250 | 1305 |
| 534 | 20230711 | 100600 | 829002050 | 26250 | 26350 | 26350 | 26250 | 477 |
| 535 | 20230711 | 100500 | 816458000 | 26350 | 26350 | 26350 | 26300 | 163 |
| 536 | 20230711 | 100400 | 812163600 | 26350 | 26250 | 26350 | 26250 | 2403 |
| 537 | 20230711 | 100300 | 749001450 | 26200 | 26200 | 26250 | 26100 | 998 |
| 538 | 20230711 | 100200 | 722853300 | 26150 | 26100 | 26150 | 26100 | 706 |
| 539 | 20230711 | 100100 | 704391550 | 26150 | 26150 | 26150 | 26150 | 172 |
| 540 | 20230711 | 100000 | 699893750 | 26100 | 26050 | 26150 | 26050 | 228 |
| 541 | 20230711 | 095900 | 693933050 | 26050 | 26050 | 26150 | 26050 | 197 |
| 542 | 20230711 | 095800 | 688788100 | 26050 | 26100 | 26100 | 26050 | 163 |
| 543 | 20230711 | 095700 | 684535850 | 26100 | 26100 | 26150 | 26100 | 39 |
| 544 | 20230711 | 095600 | 683517900 | 26100 | 26050 | 26150 | 26050 | 271 |
| 545 | 20230711 | 095500 | 676440850 | 26050 | 26100 | 26100 | 26050 | 140 |
| 546 | 20230711 | 095400 | 672793200 | 26050 | 26100 | 26100 | 26050 | 1103 |
| 547 | 20230711 | 095300 | 644006500 | 26100 | 26050 | 26100 | 26050 | 528 |
| 548 | 20230711 | 095200 | 630226700 | 26050 | 26050 | 26100 | 26050 | 70 |
| 549 | 20230711 | 095100 | 628403150 | 26050 | 26050 | 26100 | 26050 | 126 |
| 550 | 20230711 | 095000 | 625115750 | 26050 | 26050 | 26100 | 26050 | 164 |
| 551 | 20230711 | 094900 | 620836800 | 26050 | 26050 | 26100 | 26050 | 65 |
| 552 | 20230711 | 094800 | 619141700 | 26050 | 26100 | 26100 | 26050 | 127 |
| 553 | 20230711 | 094700 | 615833050 | 26050 | 26050 | 26100 | 26050 | 253 |
| 554 | 20230711 | 094600 | 609242300 | 26050 | 26000 | 26100 | 26000 | 126 |
| 555 | 20230711 | 094500 | 605955900 | 26000 | 26000 | 26000 | 26000 | 26 |
| 556 | 20230711 | 094400 | 605279900 | 26000 | 26000 | 26050 | 26000 | 92 |
| 557 | 20230711 | 094300 | 602884400 | 26000 | 26000 | 26050 | 26000 | 130 |
| 558 | 20230711 | 094200 | 599499200 | 26000 | 26000 | 26050 | 26000 | 62 |
| 559 | 20230711 | 094100 | 597886850 | 26000 | 26000 | 26050 | 26000 | 58 |
| 560 | 20230711 | 094000 | 596377200 | 26000 | 26000 | 26050 | 26000 | 159 |
| 561 | 20230711 | 093900 | 592236750 | 26000 | 26050 | 26050 | 26000 | 39 |
| 562 | 20230711 | 093800 | 591221850 | 26000 | 26000 | 26050 | 25950 | 348 |
| 563 | 20230711 | 093700 | 582172100 | 26000 | 25950 | 26050 | 25950 | 354 |
| 564 | 20230711 | 093600 | 572963850 | 26000 | 25950 | 26000 | 25850 | 84 |
| 565 | 20230711 | 093500 | 570786350 | 25900 | 25900 | 25950 | 25900 | 176 |
| 566 | 20230711 | 093400 | 566225950 | 25900 | 25850 | 25900 | 25800 | 40 |
| 567 | 20230711 | 093300 | 565191700 | 25800 | 25750 | 25850 | 25750 | 779 |
| 568 | 20230711 | 093200 | 545085000 | 25750 | 25750 | 25800 | 25750 | 53 |
| 569 | 20230711 | 093100 | 543720100 | 25750 | 25750 | 25800 | 25750 | 43 |
| 570 | 20230711 | 093000 | 542612550 | 25750 | 25750 | 25800 | 25750 | 37 |
| 571 | 20230711 | 092900 | 541659700 | 25750 | 25800 | 25850 | 25750 | 292 |
| 572 | 20230711 | 092800 | 534122950 | 25800 | 25850 | 25900 | 25800 | 220 |
| 573 | 20230711 | 092700 | 528437050 | 25850 | 25950 | 26000 | 25850 | 1332 |
| 574 | 20230711 | 092600 | 493957950 | 25950 | 26000 | 26000 | 25950 | 49 |
| 575 | 20230711 | 092500 | 492686200 | 25950 | 25950 | 26000 | 25950 | 27 |
| 576 | 20230711 | 092400 | 491985400 | 25950 | 25950 | 26050 | 25950 | 267 |
| 577 | 20230711 | 092300 | 485043850 | 25950 | 25900 | 25950 | 25900 | 427 |
| 578 | 20230711 | 092200 | 473964250 | 25950 | 25950 | 26000 | 25900 | 335 |
| 579 | 20230711 | 092100 | 465272750 | 25950 | 25950 | 26000 | 25950 | 36 |
| 580 | 20230711 | 092000 | 464338450 | 25950 | 26100 | 26150 | 25950 | 559 |
| 581 | 20230711 | 091900 | 449759150 | 26100 | 26000 | 26150 | 26000 | 71 |
| 582 | 20230711 | 091800 | 447906300 | 26000 | 26100 | 26150 | 26000 | 801 |
| 583 | 20230711 | 091700 | 426992200 | 26150 | 26150 | 26150 | 26100 | 134 |
| 584 | 20230711 | 091600 | 423494600 | 26150 | 26100 | 26150 | 26100 | 111 |
| 585 | 20230711 | 091500 | 420595400 | 26100 | 26100 | 26150 | 26100 | 590 |
| 586 | 20230711 | 091400 | 405192050 | 26100 | 26100 | 26150 | 26100 | 52 |
| 587 | 20230711 | 091300 | 403834750 | 26100 | 26100 | 26150 | 26100 | 348 |
| 588 | 20230711 | 091200 | 394743500 | 26100 | 26000 | 26150 | 25950 | 1967 |
| 589 | 20230711 | 091100 | 343418450 | 26000 | 26050 | 26050 | 25850 | 3222 |
| 590 | 20230711 | 091000 | 259820750 | 26050 | 26000 | 26150 | 26000 | 743 |
| 591 | 20230711 | 090900 | 240433700 | 26000 | 26150 | 26150 | 26000 | 173 |
| 592 | 20230711 | 090800 | 235915550 | 26100 | 26000 | 26150 | 26000 | 35 |
| 593 | 20230711 | 090700 | 235000650 | 26000 | 26050 | 26100 | 26000 | 358 |
| 594 | 20230711 | 090600 | 225682050 | 26050 | 26000 | 26150 | 26000 | 132 |
| 595 | 20230711 | 090500 | 222239000 | 26200 | 26100 | 26250 | 25950 | 700 |
| 596 | 20230711 | 090400 | 203901950 | 26150 | 25950 | 26300 | 25950 | 1962 |
| 597 | 20230711 | 090300 | 152705000 | 25950 | 25950 | 26000 | 25850 | 357 |
| 598 | 20230711 | 090200 | 143455200 | 26100 | 26000 | 26100 | 25950 | 307 |
| 599 | 20230711 | 090100 | 135470350 | 26000 | 25850 | 26400 | 25850 | 3467 |
| 600 | 20230711 | 090000 | 45261200 | 25850 | 25600 | 25850 | 25300 | 1764 |