32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 3 | 20230707 | 185300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20230707 | 185200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20230707 | 185100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20230707 | 185000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20230707 | 184900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20230707 | 184800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20230707 | 184700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20230707 | 184600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20230707 | 184500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20230707 | 184400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20230707 | 184300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20230707 | 184200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20230707 | 184100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20230707 | 184000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20230707 | 183900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20230707 | 183800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20230707 | 183700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20230707 | 183600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20230707 | 183500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20230707 | 183400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20230707 | 183300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20230707 | 183200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20230707 | 183100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20230707 | 183000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20230707 | 182900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20230707 | 182800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20230707 | 182700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20230707 | 182600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20230707 | 182500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20230707 | 182400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 33 | 20230707 | 182300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20230707 | 182200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20230707 | 182100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20230707 | 182000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20230707 | 181900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20230707 | 181800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20230707 | 181700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20230707 | 181600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20230707 | 181500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20230707 | 181400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20230707 | 181300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20230707 | 181200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20230707 | 181100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20230707 | 181000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20230707 | 180900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20230707 | 180800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20230707 | 180700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20230707 | 180600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20230707 | 180500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20230707 | 180400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20230707 | 180300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20230707 | 180200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20230707 | 180100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20230707 | 180000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20230707 | 175900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20230707 | 175800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20230707 | 175700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20230707 | 175600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20230707 | 175500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20230707 | 175400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 63 | 20230707 | 175300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20230707 | 175200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20230707 | 175100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20230707 | 175000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20230707 | 174900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20230707 | 174800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20230707 | 174700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20230707 | 174600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20230707 | 174500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20230707 | 174400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20230707 | 174300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20230707 | 174200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20230707 | 174100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20230707 | 174000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20230707 | 173900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20230707 | 173800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20230707 | 173700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20230707 | 173600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20230707 | 173500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20230707 | 173400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20230707 | 173300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20230707 | 173200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20230707 | 173100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20230707 | 173000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20230707 | 172900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20230707 | 172800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20230707 | 172700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20230707 | 172600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20230707 | 172500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20230707 | 172400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 93 | 20230707 | 172300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20230707 | 172200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20230707 | 172100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20230707 | 172000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20230707 | 171900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20230707 | 171800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20230707 | 171700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20230707 | 171600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20230707 | 171500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20230707 | 171400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20230707 | 171300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20230707 | 171200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20230707 | 171100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20230707 | 171000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20230707 | 170900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20230707 | 170800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20230707 | 170700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20230707 | 170600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20230707 | 170500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20230707 | 170400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20230707 | 170300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20230707 | 170200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20230707 | 170100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20230707 | 170000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20230707 | 165900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20230707 | 165800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20230707 | 165700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20230707 | 165600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20230707 | 165500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20230707 | 165400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 123 | 20230707 | 165300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20230707 | 165200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20230707 | 165100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20230707 | 165000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20230707 | 164900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20230707 | 164800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20230707 | 164700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20230707 | 164600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20230707 | 164500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20230707 | 164400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20230707 | 164300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20230707 | 164200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20230707 | 164100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20230707 | 164000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20230707 | 163900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20230707 | 163800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20230707 | 163700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20230707 | 163600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20230707 | 163500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20230707 | 163400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20230707 | 163300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20230707 | 163200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20230707 | 163100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20230707 | 163000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20230707 | 162900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20230707 | 162800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20230707 | 162700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20230707 | 162600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20230707 | 162500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20230707 | 162400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 153 | 20230707 | 162300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20230707 | 162200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20230707 | 162100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20230707 | 162000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20230707 | 161900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20230707 | 161800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20230707 | 161700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20230707 | 161600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20230707 | 161500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20230707 | 161400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20230707 | 161300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20230707 | 161200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20230707 | 161100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20230707 | 161000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20230707 | 160900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20230707 | 160800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20230707 | 160700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20230707 | 160600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20230707 | 160500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20230707 | 160400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20230707 | 160300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20230707 | 160200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20230707 | 160100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20230707 | 160000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20230707 | 155900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20230707 | 155800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20230707 | 155700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20230707 | 155600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20230707 | 155500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20230707 | 155400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 183 | 20230707 | 155300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20230707 | 155200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20230707 | 155100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20230707 | 155000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20230707 | 154900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20230707 | 154800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20230707 | 154700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20230707 | 154600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20230707 | 154500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20230707 | 154400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20230707 | 154300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20230707 | 154200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20230707 | 154100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20230707 | 154000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20230707 | 153900 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20230707 | 153800 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20230707 | 153700 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20230707 | 153600 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20230707 | 153500 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20230707 | 153400 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20230707 | 153300 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20230707 | 153200 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20230707 | 153100 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20230707 | 153000 | 3019258300 | 28250 | 28250 | 28250 | 28250 | 1190 |
| 207 | 20230707 | 152900 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20230707 | 152800 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20230707 | 152700 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20230707 | 152600 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20230707 | 152500 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20230707 | 152400 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 213 | 20230707 | 152300 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20230707 | 152200 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20230707 | 152100 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20230707 | 152000 | 2985640800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20230707 | 151900 | 2985640800 | 28250 | 28300 | 28300 | 28250 | 611 |
| 218 | 20230707 | 151800 | 2968350350 | 28350 | 28350 | 28350 | 28350 | 23 |
| 219 | 20230707 | 151700 | 2967698300 | 28300 | 28350 | 28350 | 28300 | 458 |
| 220 | 20230707 | 151600 | 2954731650 | 28350 | 28250 | 28350 | 28250 | 188 |
| 221 | 20230707 | 151500 | 2949406500 | 28350 | 28250 | 28350 | 28250 | 268 |
| 222 | 20230707 | 151400 | 2941831350 | 28250 | 28200 | 28350 | 28200 | 251 |
| 223 | 20230707 | 151300 | 2934729950 | 28200 | 28300 | 28350 | 28150 | 579 |
| 224 | 20230707 | 151200 | 2918365700 | 28250 | 28200 | 28400 | 28200 | 219 |
| 225 | 20230707 | 151100 | 2912180400 | 28200 | 28200 | 28250 | 28100 | 833 |
| 226 | 20230707 | 151000 | 2888672750 | 28200 | 28200 | 28250 | 28150 | 87 |
| 227 | 20230707 | 150900 | 2886219500 | 28200 | 28200 | 28250 | 28150 | 591 |
| 228 | 20230707 | 150800 | 2869559450 | 28200 | 28200 | 28250 | 28150 | 660 |
| 229 | 20230707 | 150700 | 2850969300 | 28200 | 28100 | 28200 | 28100 | 225 |
| 230 | 20230707 | 150600 | 2844640750 | 28100 | 28100 | 28150 | 28100 | 106 |
| 231 | 20230707 | 150500 | 2841660250 | 28100 | 28150 | 28200 | 28100 | 179 |
| 232 | 20230707 | 150400 | 2836622650 | 28150 | 28150 | 28200 | 28150 | 213 |
| 233 | 20230707 | 150300 | 2830623050 | 28150 | 28200 | 28200 | 28150 | 174 |
| 234 | 20230707 | 150200 | 2825721450 | 28200 | 28250 | 28300 | 28150 | 996 |
| 235 | 20230707 | 150100 | 2797630100 | 28300 | 28300 | 28300 | 28250 | 192 |
| 236 | 20230707 | 150000 | 2792205100 | 28250 | 28350 | 28350 | 28250 | 192 |
| 237 | 20230707 | 145900 | 2786774450 | 28300 | 28350 | 28350 | 28300 | 564 |
| 238 | 20230707 | 145800 | 2770802850 | 28300 | 28400 | 28400 | 28300 | 40 |
| 239 | 20230707 | 145700 | 2769667250 | 28400 | 28300 | 28400 | 28300 | 183 |
| 240 | 20230707 | 145600 | 2764478450 | 28350 | 28350 | 28400 | 28300 | 228 |
| 241 | 20230707 | 145500 | 2758014600 | 28400 | 28300 | 28400 | 28300 | 430 |
| 242 | 20230707 | 145400 | 2745837000 | 28300 | 28350 | 28400 | 28300 | 441 |
| 243 | 20230707 | 145300 | 2733331000 | 28400 | 28350 | 28450 | 28350 | 212 |
| 244 | 20230707 | 145200 | 2727311050 | 28450 | 28400 | 28450 | 28350 | 1317 |
| 245 | 20230707 | 145100 | 2689862900 | 28350 | 28450 | 28500 | 28350 | 185 |
| 246 | 20230707 | 145000 | 2684604500 | 28450 | 28450 | 28450 | 28350 | 221 |
| 247 | 20230707 | 144900 | 2678320100 | 28400 | 28450 | 28500 | 28400 | 152 |
| 248 | 20230707 | 144800 | 2673997250 | 28500 | 28500 | 28500 | 28400 | 166 |
| 249 | 20230707 | 144700 | 2669268850 | 28500 | 28450 | 28500 | 28400 | 206 |
| 250 | 20230707 | 144600 | 2663408350 | 28450 | 28450 | 28500 | 28400 | 77 |
| 251 | 20230707 | 144500 | 2661217250 | 28450 | 28500 | 28500 | 28450 | 145 |
| 252 | 20230707 | 144400 | 2657086750 | 28450 | 28400 | 28500 | 28350 | 456 |
| 253 | 20230707 | 144300 | 2644100600 | 28450 | 28450 | 28500 | 28450 | 619 |
| 254 | 20230707 | 144200 | 2626489350 | 28500 | 28500 | 28500 | 28400 | 274 |
| 255 | 20230707 | 144100 | 2618687550 | 28450 | 28400 | 28450 | 28400 | 248 |
| 256 | 20230707 | 144000 | 2611636550 | 28400 | 28450 | 28450 | 28400 | 57 |
| 257 | 20230707 | 143900 | 2610017450 | 28450 | 28400 | 28450 | 28400 | 62 |
| 258 | 20230707 | 143800 | 2608256400 | 28400 | 28450 | 28450 | 28350 | 567 |
| 259 | 20230707 | 143700 | 2592144450 | 28400 | 28400 | 28450 | 28400 | 53 |
| 260 | 20230707 | 143600 | 2590637250 | 28400 | 28400 | 28450 | 28400 | 126 |
| 261 | 20230707 | 143500 | 2587055050 | 28400 | 28450 | 28500 | 28400 | 221 |
| 262 | 20230707 | 143400 | 2580771100 | 28450 | 28500 | 28500 | 28400 | 306 |
| 263 | 20230707 | 143300 | 2572073800 | 28450 | 28400 | 28450 | 28400 | 120 |
| 264 | 20230707 | 143200 | 2568660500 | 28450 | 28300 | 28450 | 28300 | 359 |
| 265 | 20230707 | 143100 | 2558489900 | 28350 | 28450 | 28450 | 28350 | 504 |
| 266 | 20230707 | 143000 | 2544185550 | 28400 | 28400 | 28450 | 28400 | 99 |
| 267 | 20230707 | 142900 | 2541373300 | 28450 | 28400 | 28450 | 28350 | 162 |
| 268 | 20230707 | 142800 | 2536772800 | 28400 | 28400 | 28400 | 28400 | 108 |
| 269 | 20230707 | 142700 | 2533705600 | 28400 | 28400 | 28400 | 28350 | 754 |
| 270 | 20230707 | 142600 | 2512313550 | 28500 | 28450 | 28500 | 28450 | 166 |
| 271 | 20230707 | 142500 | 2507590350 | 28400 | 28500 | 28500 | 28400 | 108 |
| 272 | 20230707 | 142400 | 2504514650 | 28500 | 28450 | 28500 | 28450 | 137 |
| 273 | 20230707 | 142300 | 2500614500 | 28450 | 28450 | 28450 | 28350 | 452 |
| 274 | 20230707 | 142200 | 2487765350 | 28450 | 28450 | 28450 | 28350 | 92 |
| 275 | 20230707 | 142100 | 2485148850 | 28450 | 28450 | 28450 | 28400 | 235 |
| 276 | 20230707 | 142000 | 2478466850 | 28450 | 28500 | 28500 | 28400 | 345 |
| 277 | 20230707 | 141900 | 2468642400 | 28500 | 28450 | 28500 | 28450 | 245 |
| 278 | 20230707 | 141800 | 2461664950 | 28450 | 28450 | 28450 | 28450 | 142 |
| 279 | 20230707 | 141700 | 2457625050 | 28450 | 28400 | 28450 | 28400 | 148 |
| 280 | 20230707 | 141600 | 2453418350 | 28400 | 28400 | 28400 | 28400 | 105 |
| 281 | 20230707 | 141500 | 2450436350 | 28400 | 28450 | 28450 | 28350 | 608 |
| 282 | 20230707 | 141400 | 2433166750 | 28500 | 28450 | 28500 | 28450 | 174 |
| 283 | 20230707 | 141300 | 2428214700 | 28400 | 28450 | 28450 | 28400 | 208 |
| 284 | 20230707 | 141200 | 2422303800 | 28450 | 28450 | 28450 | 28350 | 361 |
| 285 | 20230707 | 141100 | 2412058150 | 28450 | 28450 | 28450 | 28400 | 603 |
| 286 | 20230707 | 141000 | 2394929450 | 28450 | 28500 | 28500 | 28400 | 235 |
| 287 | 20230707 | 140900 | 2388238550 | 28450 | 28500 | 28500 | 28450 | 227 |
| 288 | 20230707 | 140800 | 2381773200 | 28500 | 28500 | 28500 | 28500 | 107 |
| 289 | 20230707 | 140700 | 2378723700 | 28450 | 28450 | 28500 | 28450 | 215 |
| 290 | 20230707 | 140600 | 2372604650 | 28500 | 28500 | 28500 | 28450 | 178 |
| 291 | 20230707 | 140500 | 2367532250 | 28500 | 28500 | 28500 | 28450 | 252 |
| 292 | 20230707 | 140400 | 2360351250 | 28500 | 28500 | 28500 | 28500 | 159 |
| 293 | 20230707 | 140300 | 2355819750 | 28450 | 28500 | 28500 | 28450 | 95 |
| 294 | 20230707 | 140200 | 2353113750 | 28450 | 28450 | 28500 | 28450 | 99 |
| 295 | 20230707 | 140100 | 2350293750 | 28450 | 28500 | 28500 | 28400 | 458 |
| 296 | 20230707 | 140000 | 2337264500 | 28500 | 28550 | 28550 | 28500 | 275 |
| 297 | 20230707 | 135900 | 2329426450 | 28450 | 28500 | 28550 | 28450 | 118 |
| 298 | 20230707 | 135800 | 2326062000 | 28450 | 28500 | 28500 | 28450 | 565 |
| 299 | 20230707 | 135700 | 2309977750 | 28450 | 28450 | 28500 | 28450 | 148 |
| 300 | 20230707 | 135600 | 2305766950 | 28450 | 28450 | 28450 | 28350 | 235 |
| 301 | 20230707 | 135500 | 2299085200 | 28500 | 28500 | 28500 | 28450 | 289 |
| 302 | 20230707 | 135400 | 2290853700 | 28450 | 28400 | 28450 | 28400 | 119 |
| 303 | 20230707 | 135300 | 2287470650 | 28450 | 28400 | 28450 | 28400 | 14 |
| 304 | 20230707 | 135200 | 2287072400 | 28450 | 28500 | 28500 | 28450 | 465 |
| 305 | 20230707 | 135100 | 2273831850 | 28500 | 28500 | 28500 | 28450 | 100 |
| 306 | 20230707 | 135000 | 2270983850 | 28500 | 28550 | 28550 | 28350 | 187 |
| 307 | 20230707 | 134900 | 2265678250 | 28350 | 28500 | 28550 | 28350 | 981 |
| 308 | 20230707 | 134800 | 2237795500 | 28500 | 28500 | 28500 | 28500 | 43 |
| 309 | 20230707 | 134700 | 2236570000 | 28500 | 28500 | 28550 | 28500 | 252 |
| 310 | 20230707 | 134600 | 2229385750 | 28550 | 28550 | 28550 | 28550 | 156 |
| 311 | 20230707 | 134500 | 2224931950 | 28550 | 28550 | 28550 | 28500 | 150 |
| 312 | 20230707 | 134400 | 2220652850 | 28550 | 28500 | 28550 | 28500 | 204 |
| 313 | 20230707 | 134300 | 2214833850 | 28550 | 28550 | 28550 | 28550 | 135 |
| 314 | 20230707 | 134200 | 2210979600 | 28550 | 28550 | 28550 | 28550 | 110 |
| 315 | 20230707 | 134100 | 2207839100 | 28550 | 28500 | 28550 | 28500 | 289 |
| 316 | 20230707 | 134000 | 2199599700 | 28500 | 28500 | 28500 | 28500 | 213 |
| 317 | 20230707 | 133900 | 2193529200 | 28500 | 28500 | 28550 | 28450 | 138 |
| 318 | 20230707 | 133800 | 2189597200 | 28500 | 28500 | 28550 | 28450 | 441 |
| 319 | 20230707 | 133700 | 2177025750 | 28500 | 28550 | 28550 | 28450 | 480 |
| 320 | 20230707 | 133600 | 2163353900 | 28500 | 28450 | 28500 | 28450 | 774 |
| 321 | 20230707 | 133500 | 2141297000 | 28450 | 28450 | 28500 | 28400 | 332 |
| 322 | 20230707 | 133400 | 2131851050 | 28500 | 28400 | 28500 | 28350 | 569 |
| 323 | 20230707 | 133300 | 2115663500 | 28400 | 28400 | 28450 | 28400 | 177 |
| 324 | 20230707 | 133200 | 2110630000 | 28400 | 28400 | 28400 | 28400 | 357 |
| 325 | 20230707 | 133100 | 2100491200 | 28400 | 28350 | 28400 | 28350 | 237 |
| 326 | 20230707 | 133000 | 2093760950 | 28400 | 28400 | 28400 | 28350 | 92 |
| 327 | 20230707 | 132900 | 2091152500 | 28350 | 28350 | 28400 | 28350 | 169 |
| 328 | 20230707 | 132800 | 2086356350 | 28350 | 28400 | 28400 | 28300 | 225 |
| 329 | 20230707 | 132700 | 2079985200 | 28350 | 28350 | 28400 | 28350 | 207 |
| 330 | 20230707 | 132600 | 2074114600 | 28400 | 28350 | 28400 | 28350 | 177 |
| 331 | 20230707 | 132500 | 2069093550 | 28400 | 28350 | 28400 | 28350 | 85 |
| 332 | 20230707 | 132400 | 2066680050 | 28400 | 28350 | 28400 | 28350 | 78 |
| 333 | 20230707 | 132300 | 2064466500 | 28350 | 28350 | 28400 | 28350 | 105 |
| 334 | 20230707 | 132200 | 2061488950 | 28350 | 28300 | 28400 | 28300 | 205 |
| 335 | 20230707 | 132100 | 2055675050 | 28300 | 28300 | 28350 | 28300 | 108 |
| 336 | 20230707 | 132000 | 2052616550 | 28300 | 28350 | 28350 | 28300 | 152 |
| 337 | 20230707 | 131900 | 2048310150 | 28350 | 28350 | 28400 | 28300 | 201 |
| 338 | 20230707 | 131800 | 2042611550 | 28350 | 28300 | 28350 | 28300 | 119 |
| 339 | 20230707 | 131700 | 2039238600 | 28350 | 28350 | 28350 | 28300 | 79 |
| 340 | 20230707 | 131600 | 2037000000 | 28200 | 28300 | 28350 | 28200 | 259 |
| 341 | 20230707 | 131500 | 2029680700 | 28350 | 28300 | 28350 | 28250 | 240 |
| 342 | 20230707 | 131400 | 2022885900 | 28250 | 28300 | 28300 | 28250 | 189 |
| 343 | 20230707 | 131300 | 2017538450 | 28300 | 28250 | 28300 | 28250 | 116 |
| 344 | 20230707 | 131200 | 2014259350 | 28300 | 28250 | 28300 | 28250 | 129 |
| 345 | 20230707 | 131100 | 2010610550 | 28300 | 28250 | 28300 | 28250 | 212 |
| 346 | 20230707 | 131000 | 2004620850 | 28250 | 28250 | 28250 | 28150 | 82 |
| 347 | 20230707 | 130900 | 2002304450 | 28150 | 28300 | 28300 | 28150 | 341 |
| 348 | 20230707 | 130800 | 1992693300 | 28300 | 28350 | 28350 | 28300 | 1201 |
| 349 | 20230707 | 130700 | 1958698450 | 28350 | 28300 | 28350 | 28300 | 89 |
| 350 | 20230707 | 130600 | 1956177950 | 28350 | 28300 | 28350 | 28300 | 148 |
| 351 | 20230707 | 130500 | 1951989000 | 28300 | 28350 | 28350 | 28250 | 237 |
| 352 | 20230707 | 130400 | 1945272350 | 28250 | 28200 | 28300 | 28200 | 177 |
| 353 | 20230707 | 130300 | 1940267050 | 28250 | 28250 | 28300 | 28250 | 226 |
| 354 | 20230707 | 130200 | 1933876800 | 28300 | 28300 | 28300 | 28200 | 332 |
| 355 | 20230707 | 130100 | 1924493200 | 28300 | 28300 | 28300 | 28250 | 395 |
| 356 | 20230707 | 130000 | 1913323850 | 28250 | 28250 | 28300 | 28250 | 213 |
| 357 | 20230707 | 125900 | 1907297400 | 28300 | 28250 | 28300 | 28250 | 91 |
| 358 | 20230707 | 125800 | 1904723600 | 28250 | 28250 | 28300 | 28250 | 184 |
| 359 | 20230707 | 125700 | 1899522200 | 28300 | 28250 | 28300 | 28250 | 191 |
| 360 | 20230707 | 125600 | 1894118450 | 28250 | 28250 | 28300 | 28250 | 59 |
| 361 | 20230707 | 125500 | 1892451350 | 28250 | 28200 | 28250 | 28200 | 79 |
| 362 | 20230707 | 125400 | 1890220900 | 28250 | 28200 | 28250 | 28200 | 237 |
| 363 | 20230707 | 125300 | 1883527500 | 28200 | 28200 | 28250 | 28200 | 290 |
| 364 | 20230707 | 125200 | 1875336800 | 28250 | 28200 | 28250 | 28150 | 83 |
| 365 | 20230707 | 125100 | 1872995600 | 28200 | 28150 | 28200 | 28150 | 130 |
| 366 | 20230707 | 125000 | 1869331700 | 28150 | 28200 | 28200 | 28150 | 129 |
| 367 | 20230707 | 124900 | 1865697250 | 28000 | 28150 | 28200 | 28000 | 182 |
| 368 | 20230707 | 124800 | 1860581050 | 28200 | 28200 | 28200 | 28100 | 299 |
| 369 | 20230707 | 124700 | 1852164400 | 28250 | 28250 | 28300 | 28150 | 402 |
| 370 | 20230707 | 124600 | 1840815550 | 28250 | 28200 | 28300 | 28200 | 226 |
| 371 | 20230707 | 124500 | 1834429400 | 28200 | 28200 | 28250 | 28200 | 171 |
| 372 | 20230707 | 124400 | 1829601050 | 28200 | 28150 | 28250 | 28150 | 109 |
| 373 | 20230707 | 124300 | 1826527500 | 28200 | 28200 | 28200 | 28150 | 209 |
| 374 | 20230707 | 124200 | 1820634250 | 28150 | 28150 | 28150 | 28100 | 391 |
| 375 | 20230707 | 124100 | 1809630300 | 28150 | 28100 | 28150 | 28100 | 146 |
| 376 | 20230707 | 124000 | 1805523500 | 28100 | 28150 | 28150 | 28100 | 140 |
| 377 | 20230707 | 123900 | 1801584600 | 28150 | 28150 | 28150 | 28100 | 230 |
| 378 | 20230707 | 123800 | 1795110400 | 28150 | 28100 | 28150 | 28050 | 176 |
| 379 | 20230707 | 123700 | 1790164500 | 28100 | 28100 | 28150 | 28050 | 126 |
| 380 | 20230707 | 123600 | 1786623200 | 27950 | 28100 | 28100 | 27950 | 583 |
| 381 | 20230707 | 123500 | 1770294400 | 28100 | 28150 | 28150 | 28100 | 176 |
| 382 | 20230707 | 123400 | 1765341700 | 28100 | 28150 | 28150 | 28100 | 107 |
| 383 | 20230707 | 123300 | 1762330650 | 28150 | 28100 | 28150 | 28100 | 141 |
| 384 | 20230707 | 123200 | 1758361950 | 28100 | 28150 | 28150 | 28100 | 166 |
| 385 | 20230707 | 123100 | 1753690750 | 28100 | 28100 | 28150 | 28100 | 89 |
| 386 | 20230707 | 123000 | 1751187350 | 28150 | 28050 | 28150 | 28050 | 126 |
| 387 | 20230707 | 122900 | 1747644250 | 28100 | 28100 | 28150 | 28100 | 222 |
| 388 | 20230707 | 122800 | 1741403050 | 28100 | 28050 | 28150 | 28050 | 89 |
| 389 | 20230707 | 122700 | 1738900800 | 28100 | 28100 | 28150 | 28050 | 298 |
| 390 | 20230707 | 122600 | 1730518200 | 28100 | 28050 | 28150 | 28050 | 91 |
| 391 | 20230707 | 122500 | 1727959600 | 28100 | 28150 | 28150 | 28100 | 115 |
| 392 | 20230707 | 122400 | 1724726850 | 28100 | 28000 | 28100 | 28000 | 408 |
| 393 | 20230707 | 122300 | 1713281800 | 28100 | 28000 | 28100 | 28000 | 192 |
| 394 | 20230707 | 122200 | 1707891350 | 28050 | 28050 | 28100 | 28000 | 83 |
| 395 | 20230707 | 122100 | 1705562750 | 28050 | 28000 | 28100 | 28000 | 328 |
| 396 | 20230707 | 122000 | 1696357500 | 28050 | 28050 | 28050 | 28050 | 64 |
| 397 | 20230707 | 121900 | 1694562300 | 28000 | 28000 | 28050 | 28000 | 71 |
| 398 | 20230707 | 121800 | 1692572050 | 27950 | 27950 | 28000 | 27950 | 151 |
| 399 | 20230707 | 121700 | 1688348150 | 28000 | 28000 | 28000 | 27900 | 281 |
| 400 | 20230707 | 121600 | 1680482100 | 28000 | 27950 | 28050 | 27950 | 171 |
| 401 | 20230707 | 121500 | 1675690200 | 28000 | 28000 | 28000 | 27950 | 104 |
| 402 | 20230707 | 121400 | 1672778700 | 27950 | 27950 | 28000 | 27950 | 383 |
| 403 | 20230707 | 121300 | 1662067600 | 27950 | 27900 | 27950 | 27900 | 118 |
| 404 | 20230707 | 121200 | 1658769850 | 27900 | 27800 | 27950 | 27800 | 104 |
| 405 | 20230707 | 121100 | 1655868000 | 27850 | 27850 | 27950 | 27800 | 970 |
| 406 | 20230707 | 121000 | 1628815100 | 27850 | 27900 | 27950 | 27800 | 638 |
| 407 | 20230707 | 120900 | 1611042500 | 27850 | 27900 | 27950 | 27850 | 113 |
| 408 | 20230707 | 120800 | 1607891050 | 27900 | 27900 | 27950 | 27850 | 115 |
| 409 | 20230707 | 120700 | 1604682350 | 27900 | 27950 | 27950 | 27850 | 169 |
| 410 | 20230707 | 120600 | 1599970450 | 27950 | 27950 | 27950 | 27900 | 181 |
| 411 | 20230707 | 120500 | 1594912600 | 27900 | 27950 | 28000 | 27900 | 265 |
| 412 | 20230707 | 120400 | 1587511000 | 27950 | 28000 | 28000 | 27900 | 27 |
| 413 | 20230707 | 120300 | 1586756450 | 27950 | 27950 | 28000 | 27950 | 179 |
| 414 | 20230707 | 120200 | 1581748650 | 28000 | 27950 | 28000 | 27900 | 167 |
| 415 | 20230707 | 120100 | 1577080500 | 27950 | 28000 | 28000 | 27950 | 20 |
| 416 | 20230707 | 120000 | 1576521450 | 27900 | 28000 | 28000 | 27900 | 364 |
| 417 | 20230707 | 115900 | 1566345700 | 28050 | 28050 | 28050 | 28000 | 100 |
| 418 | 20230707 | 115800 | 1563542300 | 28000 | 28000 | 28000 | 27950 | 105 |
| 419 | 20230707 | 115700 | 1560603300 | 28000 | 27950 | 28000 | 27950 | 46 |
| 420 | 20230707 | 115600 | 1559315550 | 28050 | 28000 | 28050 | 27950 | 197 |
| 421 | 20230707 | 115500 | 1553799300 | 27900 | 27950 | 27950 | 27900 | 78 |
| 422 | 20230707 | 115400 | 1551619700 | 27950 | 27950 | 27950 | 27950 | 105 |
| 423 | 20230707 | 115300 | 1548684950 | 27900 | 28000 | 28000 | 27800 | 645 |
| 424 | 20230707 | 115200 | 1530683900 | 28000 | 27950 | 28000 | 27950 | 108 |
| 425 | 20230707 | 115100 | 1527660250 | 28000 | 28000 | 28000 | 27950 | 206 |
| 426 | 20230707 | 115000 | 1521895800 | 28050 | 28050 | 28050 | 27950 | 193 |
| 427 | 20230707 | 114900 | 1516490350 | 28100 | 28100 | 28100 | 28000 | 101 |
| 428 | 20230707 | 114800 | 1513655850 | 28000 | 27950 | 28100 | 27950 | 337 |
| 429 | 20230707 | 114700 | 1504204050 | 28000 | 27950 | 28000 | 27950 | 157 |
| 430 | 20230707 | 114600 | 1499808800 | 27950 | 28000 | 28000 | 27950 | 64 |
| 431 | 20230707 | 114500 | 1498016900 | 27950 | 28000 | 28050 | 27950 | 321 |
| 432 | 20230707 | 114400 | 1489031100 | 28000 | 27950 | 28050 | 27950 | 278 |
| 433 | 20230707 | 114300 | 1481253300 | 28000 | 28050 | 28100 | 28000 | 132 |
| 434 | 20230707 | 114200 | 1477554250 | 28000 | 28100 | 28100 | 28000 | 145 |
| 435 | 20230707 | 114100 | 1473485800 | 28050 | 28100 | 28100 | 28000 | 483 |
| 436 | 20230707 | 114000 | 1459944250 | 28100 | 28100 | 28100 | 28050 | 222 |
| 437 | 20230707 | 113900 | 1453712000 | 28100 | 28050 | 28100 | 28000 | 187 |
| 438 | 20230707 | 113800 | 1448466400 | 28050 | 28100 | 28100 | 28050 | 154 |
| 439 | 20230707 | 113700 | 1444139350 | 28000 | 28050 | 28050 | 28000 | 277 |
| 440 | 20230707 | 113600 | 1436372950 | 28050 | 28050 | 28100 | 28000 | 507 |
| 441 | 20230707 | 113500 | 1422157800 | 28050 | 28000 | 28100 | 28000 | 494 |
| 442 | 20230707 | 113400 | 1408314350 | 28000 | 28000 | 28100 | 28000 | 265 |
| 443 | 20230707 | 113300 | 1400878850 | 28000 | 28050 | 28100 | 28000 | 173 |
| 444 | 20230707 | 113200 | 1396026700 | 28050 | 28050 | 28100 | 28050 | 617 |
| 445 | 20230707 | 113100 | 1378714400 | 28050 | 28050 | 28050 | 28000 | 103 |
| 446 | 20230707 | 113000 | 1375825300 | 28050 | 28050 | 28100 | 28000 | 314 |
| 447 | 20230707 | 112900 | 1367016050 | 28050 | 28050 | 28100 | 28000 | 196 |
| 448 | 20230707 | 112800 | 1361515550 | 28050 | 28000 | 28050 | 28000 | 103 |
| 449 | 20230707 | 112700 | 1358626950 | 28050 | 28000 | 28050 | 28000 | 199 |
| 450 | 20230707 | 112600 | 1353045150 | 28000 | 27950 | 28000 | 27950 | 177 |
| 451 | 20230707 | 112500 | 1348090550 | 27950 | 27950 | 28050 | 27950 | 181 |
| 452 | 20230707 | 112400 | 1343023350 | 28000 | 27950 | 28000 | 27800 | 1071 |
| 453 | 20230707 | 112300 | 1313150950 | 27950 | 28000 | 28050 | 27850 | 278 |
| 454 | 20230707 | 112200 | 1305376800 | 27950 | 28000 | 28000 | 27850 | 41 |
| 455 | 20230707 | 112100 | 1304231150 | 28000 | 27900 | 28000 | 27850 | 238 |
| 456 | 20230707 | 112000 | 1297584800 | 27900 | 27900 | 27950 | 27850 | 133 |
| 457 | 20230707 | 111900 | 1293871300 | 27900 | 27850 | 27900 | 27850 | 124 |
| 458 | 20230707 | 111800 | 1290412600 | 27900 | 27850 | 27900 | 27800 | 79 |
| 459 | 20230707 | 111700 | 1288212100 | 27900 | 27800 | 27900 | 27750 | 147 |
| 460 | 20230707 | 111600 | 1284124100 | 27900 | 27750 | 27900 | 27750 | 124 |
| 461 | 20230707 | 111500 | 1280678000 | 27750 | 27700 | 27750 | 27700 | 194 |
| 462 | 20230707 | 111400 | 1275301650 | 27850 | 27650 | 27850 | 27650 | 43 |
| 463 | 20230707 | 111300 | 1274110200 | 27700 | 27650 | 27700 | 27650 | 60 |
| 464 | 20230707 | 111200 | 1272448850 | 27600 | 27650 | 27700 | 27600 | 97 |
| 465 | 20230707 | 111100 | 1269767000 | 27650 | 27600 | 27700 | 27600 | 126 |
| 466 | 20230707 | 111000 | 1266283550 | 27600 | 27600 | 27650 | 27600 | 73 |
| 467 | 20230707 | 110900 | 1264266800 | 27550 | 27600 | 27650 | 27550 | 1338 |
| 468 | 20230707 | 110800 | 1227335750 | 27650 | 27700 | 27700 | 27600 | 686 |
| 469 | 20230707 | 110700 | 1208364900 | 27700 | 27650 | 27700 | 27650 | 43 |
| 470 | 20230707 | 110600 | 1207173900 | 27700 | 27700 | 27700 | 27650 | 40 |
| 471 | 20230707 | 110500 | 1206066300 | 27650 | 27700 | 27700 | 27650 | 223 |
| 472 | 20230707 | 110400 | 1199892700 | 27650 | 27750 | 27750 | 27650 | 186 |
| 473 | 20230707 | 110300 | 1194739150 | 27700 | 27750 | 27750 | 27700 | 80 |
| 474 | 20230707 | 110200 | 1192522100 | 27750 | 27750 | 27800 | 27700 | 109 |
| 475 | 20230707 | 110100 | 1189496900 | 27750 | 27800 | 27800 | 27700 | 279 |
| 476 | 20230707 | 110000 | 1181756350 | 27850 | 27750 | 27850 | 27750 | 79 |
| 477 | 20230707 | 105900 | 1179558150 | 27750 | 27850 | 27850 | 27750 | 138 |
| 478 | 20230707 | 105800 | 1175720350 | 27900 | 27800 | 27900 | 27800 | 165 |
| 479 | 20230707 | 105700 | 1171127450 | 27900 | 27800 | 27900 | 27800 | 121 |
| 480 | 20230707 | 105600 | 1167761050 | 27800 | 27800 | 27850 | 27800 | 17 |
| 481 | 20230707 | 105500 | 1167288150 | 27750 | 27700 | 27850 | 27700 | 98 |
| 482 | 20230707 | 105400 | 1164565350 | 27700 | 27700 | 27750 | 27700 | 96 |
| 483 | 20230707 | 105300 | 1161902900 | 27700 | 27700 | 27750 | 27700 | 299 |
| 484 | 20230707 | 105200 | 1153615000 | 27700 | 27700 | 27750 | 27700 | 34 |
| 485 | 20230707 | 105100 | 1152673150 | 27750 | 27800 | 27800 | 27700 | 265 |
| 486 | 20230707 | 105000 | 1145316950 | 27750 | 27750 | 27800 | 27700 | 278 |
| 487 | 20230707 | 104900 | 1137602300 | 27700 | 27700 | 27700 | 27700 | 11 |
| 488 | 20230707 | 104800 | 1137297600 | 27700 | 27700 | 27750 | 27700 | 202 |
| 489 | 20230707 | 104700 | 1131700250 | 27750 | 27700 | 27750 | 27700 | 132 |
| 490 | 20230707 | 104600 | 1128037350 | 27750 | 27750 | 27800 | 27750 | 319 |
| 491 | 20230707 | 104500 | 1119184350 | 27750 | 27800 | 27800 | 27750 | 154 |
| 492 | 20230707 | 104400 | 1114905350 | 27800 | 27750 | 27800 | 27700 | 86 |
| 493 | 20230707 | 104300 | 1112518500 | 27800 | 27750 | 27800 | 27750 | 296 |
| 494 | 20230707 | 104200 | 1104300350 | 27750 | 27800 | 27800 | 27750 | 392 |
| 495 | 20230707 | 104100 | 1093404950 | 27800 | 27900 | 27900 | 27800 | 37 |
| 496 | 20230707 | 104000 | 1092374050 | 27800 | 27900 | 27900 | 27800 | 80 |
| 497 | 20230707 | 103900 | 1090143950 | 27900 | 27850 | 27900 | 27850 | 151 |
| 498 | 20230707 | 103800 | 1085936000 | 27850 | 27850 | 27900 | 27850 | 69 |
| 499 | 20230707 | 103700 | 1084012500 | 27950 | 27950 | 27950 | 27800 | 144 |
| 500 | 20230707 | 103600 | 1079988800 | 27800 | 27850 | 27950 | 27800 | 70 |
| 501 | 20230707 | 103500 | 1078033950 | 27800 | 27850 | 27850 | 27750 | 31 |
| 502 | 20230707 | 103400 | 1077172350 | 27800 | 27750 | 27800 | 27750 | 63 |
| 503 | 20230707 | 103300 | 1075421500 | 27800 | 27850 | 27850 | 27750 | 211 |
| 504 | 20230707 | 103200 | 1069554450 | 27850 | 27800 | 27850 | 27750 | 137 |
| 505 | 20230707 | 103100 | 1065745750 | 27750 | 27800 | 27800 | 27750 | 16 |
| 506 | 20230707 | 103000 | 1065301050 | 27800 | 27750 | 27800 | 27750 | 49 |
| 507 | 20230707 | 102900 | 1063939450 | 27750 | 27750 | 27800 | 27750 | 126 |
| 508 | 20230707 | 102800 | 1060438400 | 27750 | 27800 | 27800 | 27750 | 18 |
| 509 | 20230707 | 102700 | 1059938350 | 27750 | 27750 | 27800 | 27750 | 35 |
| 510 | 20230707 | 102600 | 1058965700 | 27800 | 27850 | 27900 | 27800 | 234 |
| 511 | 20230707 | 102500 | 1052454200 | 27900 | 27850 | 27900 | 27850 | 94 |
| 512 | 20230707 | 102400 | 1049831950 | 27850 | 27900 | 27900 | 27850 | 150 |
| 513 | 20230707 | 102300 | 1045652000 | 27950 | 27950 | 27950 | 27800 | 185 |
| 514 | 20230707 | 102200 | 1040488450 | 27950 | 27850 | 27950 | 27800 | 577 |
| 515 | 20230707 | 102100 | 1024418250 | 27800 | 27800 | 27800 | 27800 | 21 |
| 516 | 20230707 | 102000 | 1023834450 | 27800 | 27900 | 27900 | 27800 | 502 |
| 517 | 20230707 | 101900 | 1009855350 | 27900 | 27900 | 27900 | 27850 | 15 |
| 518 | 20230707 | 101800 | 1009437250 | 27900 | 27900 | 27900 | 27850 | 263 |
| 519 | 20230707 | 101700 | 1002100050 | 27900 | 27900 | 27900 | 27850 | 58 |
| 520 | 20230707 | 101600 | 1000484100 | 27900 | 27900 | 27900 | 27850 | 381 |
| 521 | 20230707 | 101500 | 989854300 | 27900 | 27900 | 27950 | 27900 | 102 |
| 522 | 20230707 | 101400 | 987006950 | 27750 | 27850 | 27900 | 27750 | 263 |
| 523 | 20230707 | 101300 | 979698750 | 27800 | 27850 | 27950 | 27800 | 140 |
| 524 | 20230707 | 101200 | 975800350 | 27850 | 27800 | 27850 | 27800 | 75 |
| 525 | 20230707 | 101100 | 973715250 | 27800 | 27750 | 27850 | 27750 | 517 |
| 526 | 20230707 | 101000 | 959342550 | 27750 | 27750 | 27800 | 27750 | 153 |
| 527 | 20230707 | 100900 | 955096300 | 27750 | 27750 | 27750 | 27750 | 11 |
| 528 | 20230707 | 100800 | 954791050 | 27550 | 27650 | 27800 | 27550 | 1286 |
| 529 | 20230707 | 100700 | 919251600 | 27650 | 27550 | 27650 | 27550 | 118 |
| 530 | 20230707 | 100600 | 915994900 | 27600 | 27550 | 27600 | 27550 | 626 |
| 531 | 20230707 | 100500 | 898722350 | 27600 | 27550 | 27600 | 27500 | 765 |
| 532 | 20230707 | 100400 | 877647950 | 27550 | 27550 | 27600 | 27550 | 115 |
| 533 | 20230707 | 100300 | 874474700 | 27550 | 27600 | 27600 | 27550 | 540 |
| 534 | 20230707 | 100200 | 859583350 | 27650 | 27650 | 27650 | 27600 | 154 |
| 535 | 20230707 | 100100 | 855325300 | 27650 | 27650 | 27650 | 27600 | 368 |
| 536 | 20230707 | 100000 | 845166100 | 27600 | 27650 | 27650 | 27600 | 91 |
| 537 | 20230707 | 095900 | 842651550 | 27650 | 27600 | 27650 | 27600 | 86 |
| 538 | 20230707 | 095800 | 840273950 | 27600 | 27700 | 27700 | 27600 | 461 |
| 539 | 20230707 | 095700 | 827531600 | 27700 | 27700 | 27700 | 27650 | 204 |
| 540 | 20230707 | 095600 | 821887150 | 27700 | 27750 | 27750 | 27650 | 1345 |
| 541 | 20230707 | 095500 | 784634100 | 27750 | 27800 | 27850 | 27750 | 354 |
| 542 | 20230707 | 095400 | 774808150 | 27850 | 27850 | 27850 | 27800 | 32 |
| 543 | 20230707 | 095300 | 773917000 | 27850 | 27850 | 27850 | 27850 | 60 |
| 544 | 20230707 | 095200 | 772246000 | 27800 | 27950 | 27950 | 27800 | 320 |
| 545 | 20230707 | 095100 | 763340000 | 27950 | 27800 | 27950 | 27800 | 350 |
| 546 | 20230707 | 095000 | 753609550 | 27800 | 27900 | 27950 | 27800 | 654 |
| 547 | 20230707 | 094900 | 735390700 | 27950 | 27800 | 27950 | 27800 | 407 |
| 548 | 20230707 | 094800 | 724050250 | 27850 | 27800 | 27850 | 27800 | 1011 |
| 549 | 20230707 | 094700 | 695942550 | 27850 | 27850 | 27850 | 27800 | 119 |
| 550 | 20230707 | 094600 | 692628450 | 27850 | 27850 | 27850 | 27850 | 71 |
| 551 | 20230707 | 094500 | 690651100 | 27750 | 27850 | 27850 | 27750 | 650 |
| 552 | 20230707 | 094400 | 672556500 | 27900 | 27950 | 28050 | 27900 | 226 |
| 553 | 20230707 | 094300 | 666250000 | 27950 | 28050 | 28050 | 27950 | 28 |
| 554 | 20230707 | 094200 | 665466900 | 28050 | 28000 | 28050 | 27950 | 241 |
| 555 | 20230707 | 094100 | 658727800 | 28000 | 27950 | 28000 | 27950 | 35 |
| 556 | 20230707 | 094000 | 657748850 | 27950 | 28000 | 28000 | 27900 | 548 |
| 557 | 20230707 | 093900 | 642441000 | 28000 | 28100 | 28100 | 27900 | 442 |
| 558 | 20230707 | 093800 | 630091300 | 28100 | 28050 | 28100 | 28050 | 271 |
| 559 | 20230707 | 093700 | 622484700 | 28050 | 28000 | 28050 | 28000 | 42 |
| 560 | 20230707 | 093600 | 621308150 | 28000 | 27950 | 28000 | 27900 | 105 |
| 561 | 20230707 | 093500 | 618375500 | 27950 | 27800 | 28000 | 27800 | 214 |
| 562 | 20230707 | 093400 | 612410650 | 27800 | 27900 | 27950 | 27800 | 560 |
| 563 | 20230707 | 093300 | 596783650 | 27850 | 27900 | 27900 | 27850 | 30 |
| 564 | 20230707 | 093200 | 595947650 | 27900 | 27800 | 27900 | 27700 | 454 |
| 565 | 20230707 | 093100 | 583343350 | 27900 | 28000 | 28050 | 27800 | 338 |
| 566 | 20230707 | 093000 | 573904900 | 28000 | 28100 | 28100 | 28000 | 256 |
| 567 | 20230707 | 092900 | 566730350 | 28100 | 27950 | 28100 | 27950 | 1195 |
| 568 | 20230707 | 092800 | 533261800 | 28000 | 28000 | 28000 | 27950 | 92 |
| 569 | 20230707 | 092700 | 530685950 | 28000 | 27950 | 28000 | 27950 | 89 |
| 570 | 20230707 | 092600 | 528196400 | 28000 | 27900 | 28000 | 27850 | 302 |
| 571 | 20230707 | 092500 | 519774650 | 27900 | 27850 | 28000 | 27600 | 3100 |
| 572 | 20230707 | 092400 | 433640700 | 27850 | 27950 | 27950 | 27850 | 239 |
| 573 | 20230707 | 092300 | 426969300 | 27900 | 27950 | 27950 | 27900 | 66 |
| 574 | 20230707 | 092200 | 425124700 | 28000 | 27700 | 28000 | 27650 | 777 |
| 575 | 20230707 | 092100 | 403532650 | 27650 | 27700 | 27750 | 27600 | 806 |
| 576 | 20230707 | 092000 | 381203250 | 27700 | 27600 | 27750 | 27500 | 1407 |
| 577 | 20230707 | 091900 | 342370650 | 27600 | 27700 | 27700 | 27600 | 1574 |
| 578 | 20230707 | 091800 | 298894400 | 27700 | 27700 | 27700 | 27700 | 456 |
| 579 | 20230707 | 091700 | 286263200 | 27700 | 27950 | 27950 | 27700 | 799 |
| 580 | 20230707 | 091600 | 264007250 | 27950 | 28000 | 28000 | 27950 | 415 |
| 581 | 20230707 | 091500 | 252392000 | 28000 | 28050 | 28050 | 28000 | 246 |
| 582 | 20230707 | 091400 | 245503900 | 28000 | 28000 | 28050 | 27950 | 699 |
| 583 | 20230707 | 091300 | 225935600 | 27950 | 28100 | 28100 | 27900 | 301 |
| 584 | 20230707 | 091200 | 217504800 | 27900 | 28100 | 28100 | 27900 | 731 |
| 585 | 20230707 | 091100 | 197054200 | 28100 | 28000 | 28100 | 28000 | 236 |
| 586 | 20230707 | 091000 | 190437400 | 28000 | 28100 | 28100 | 28000 | 471 |
| 587 | 20230707 | 090900 | 177226100 | 27950 | 27900 | 27950 | 27900 | 395 |
| 588 | 20230707 | 090800 | 166200600 | 28100 | 28000 | 28100 | 27900 | 418 |
| 589 | 20230707 | 090700 | 154505250 | 27900 | 28050 | 28050 | 27900 | 810 |
| 590 | 20230707 | 090600 | 131816650 | 28050 | 28000 | 28150 | 28000 | 597 |
| 591 | 20230707 | 090500 | 115040750 | 28000 | 27900 | 28000 | 27850 | 203 |
| 592 | 20230707 | 090400 | 109368200 | 27950 | 27950 | 27950 | 27800 | 375 |
| 593 | 20230707 | 090300 | 98897250 | 27900 | 27750 | 28050 | 27700 | 978 |
| 594 | 20230707 | 090200 | 71577300 | 27700 | 27700 | 27900 | 27700 | 173 |
| 595 | 20230707 | 090100 | 66774400 | 27650 | 27900 | 27900 | 27600 | 1783 |
| 596 | 20230707 | 090000 | 17287750 | 27900 | 28000 | 28000 | 27900 | 615 |