32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 3 | 20230721 | 185100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230721 | 185000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230721 | 184900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230721 | 184800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230721 | 184700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230721 | 184600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230721 | 184500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230721 | 184400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230721 | 184300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230721 | 184200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230721 | 184100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230721 | 184000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230721 | 183900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230721 | 183800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230721 | 183700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230721 | 183600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230721 | 183500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230721 | 183400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230721 | 183300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230721 | 183200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230721 | 183100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230721 | 183000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230721 | 182900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230721 | 182800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230721 | 182700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230721 | 182600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230721 | 182500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230721 | 182400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230721 | 182300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230721 | 182200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 33 | 20230721 | 182100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230721 | 182000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230721 | 181900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230721 | 181800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230721 | 181700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230721 | 181600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230721 | 181500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230721 | 181400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230721 | 181300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230721 | 181200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230721 | 181100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230721 | 181000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230721 | 180900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230721 | 180800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230721 | 180700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230721 | 180600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230721 | 180500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230721 | 180400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230721 | 180300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230721 | 180200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230721 | 180100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230721 | 180000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230721 | 175900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230721 | 175800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230721 | 175700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230721 | 175600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230721 | 175500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230721 | 175400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230721 | 175300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230721 | 175200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 63 | 20230721 | 175100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230721 | 175000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230721 | 174900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230721 | 174800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230721 | 174700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230721 | 174600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230721 | 174500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230721 | 174400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230721 | 174300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230721 | 174200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230721 | 174100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230721 | 174000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230721 | 173900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230721 | 173800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230721 | 173700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230721 | 173600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230721 | 173500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230721 | 173400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230721 | 173300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230721 | 173200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230721 | 173100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230721 | 173000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230721 | 172900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230721 | 172800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230721 | 172700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230721 | 172600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230721 | 172500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230721 | 172400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230721 | 172300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230721 | 172200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 93 | 20230721 | 172100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230721 | 172000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230721 | 171900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230721 | 171800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230721 | 171700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230721 | 171600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230721 | 171500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230721 | 171400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230721 | 171300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230721 | 171200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230721 | 171100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230721 | 171000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230721 | 170900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230721 | 170800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230721 | 170700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230721 | 170600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230721 | 170500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230721 | 170400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230721 | 170300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230721 | 170200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230721 | 170100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230721 | 170000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230721 | 165900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230721 | 165800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230721 | 165700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230721 | 165600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230721 | 165500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230721 | 165400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230721 | 165300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230721 | 165200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 123 | 20230721 | 165100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230721 | 165000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230721 | 164900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230721 | 164800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230721 | 164700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230721 | 164600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230721 | 164500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230721 | 164400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230721 | 164300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230721 | 164200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230721 | 164100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230721 | 164000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230721 | 163900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230721 | 163800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230721 | 163700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230721 | 163600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230721 | 163500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230721 | 163400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230721 | 163300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230721 | 163200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230721 | 163100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230721 | 163000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230721 | 162900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230721 | 162800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230721 | 162700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230721 | 162600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230721 | 162500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230721 | 162400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230721 | 162300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230721 | 162200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 153 | 20230721 | 162100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230721 | 162000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230721 | 161900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230721 | 161800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230721 | 161700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230721 | 161600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230721 | 161500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230721 | 161400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230721 | 161300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230721 | 161200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230721 | 161100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230721 | 161000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230721 | 160900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230721 | 160800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230721 | 160700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230721 | 160600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230721 | 160500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230721 | 160400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230721 | 160300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230721 | 160200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230721 | 160100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230721 | 160000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230721 | 155900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230721 | 155800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230721 | 155700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230721 | 155600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230721 | 155500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230721 | 155400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230721 | 155300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230721 | 155200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 183 | 20230721 | 155100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230721 | 155000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230721 | 154900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230721 | 154800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230721 | 154700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230721 | 154600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230721 | 154500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230721 | 154400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230721 | 154300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230721 | 154200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230721 | 154100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230721 | 154000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230721 | 153900 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230721 | 153800 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230721 | 153700 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230721 | 153600 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230721 | 153500 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230721 | 153400 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230721 | 153300 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230721 | 153200 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230721 | 153100 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230721 | 153000 | 3942691600 | 27050 | 27050 | 27050 | 27050 | 1683 |
| 205 | 20230721 | 152900 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230721 | 152800 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230721 | 152700 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230721 | 152600 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230721 | 152500 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230721 | 152400 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230721 | 152300 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230721 | 152200 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 213 | 20230721 | 152100 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230721 | 152000 | 3897166450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230721 | 151900 | 3897166450 | 27050 | 27150 | 27150 | 27000 | 185 |
| 216 | 20230721 | 151800 | 3892156300 | 27150 | 27150 | 27150 | 27000 | 83 |
| 217 | 20230721 | 151700 | 3889903300 | 27150 | 27000 | 27150 | 27000 | 373 |
| 218 | 20230721 | 151600 | 3879795850 | 27100 | 26950 | 27100 | 26950 | 1084 |
| 219 | 20230721 | 151500 | 3850443400 | 27050 | 27050 | 27050 | 27000 | 249 |
| 220 | 20230721 | 151400 | 3843717950 | 27100 | 27050 | 27100 | 27050 | 137 |
| 221 | 20230721 | 151300 | 3840006850 | 27100 | 27050 | 27100 | 27050 | 168 |
| 222 | 20230721 | 151200 | 3835456650 | 27050 | 27050 | 27100 | 27050 | 497 |
| 223 | 20230721 | 151100 | 3822011800 | 27050 | 27050 | 27100 | 27000 | 136 |
| 224 | 20230721 | 151000 | 3818332100 | 27050 | 27050 | 27100 | 27000 | 115 |
| 225 | 20230721 | 150900 | 3815222800 | 27000 | 27050 | 27100 | 27000 | 924 |
| 226 | 20230721 | 150800 | 3790268250 | 27050 | 27050 | 27100 | 27000 | 244 |
| 227 | 20230721 | 150700 | 3783668300 | 27050 | 27000 | 27100 | 27000 | 334 |
| 228 | 20230721 | 150600 | 3774633750 | 27000 | 27000 | 27050 | 27000 | 203 |
| 229 | 20230721 | 150500 | 3769148000 | 27050 | 27000 | 27050 | 27000 | 357 |
| 230 | 20230721 | 150400 | 3759496000 | 27000 | 27000 | 27050 | 27000 | 224 |
| 231 | 20230721 | 150300 | 3753441300 | 27000 | 27050 | 27050 | 27000 | 99 |
| 232 | 20230721 | 150200 | 3750765800 | 27000 | 26950 | 27050 | 26900 | 150 |
| 233 | 20230721 | 150100 | 3746718550 | 26900 | 27000 | 27050 | 26900 | 206 |
| 234 | 20230721 | 150000 | 3741158900 | 26950 | 26850 | 26950 | 26800 | 576 |
| 235 | 20230721 | 145900 | 3725679750 | 26850 | 26850 | 26900 | 26800 | 699 |
| 236 | 20230721 | 145800 | 3706908050 | 26850 | 26900 | 26900 | 26800 | 1298 |
| 237 | 20230721 | 145700 | 3672040950 | 26900 | 26850 | 26900 | 26850 | 1247 |
| 238 | 20230721 | 145600 | 3638536850 | 26850 | 26850 | 26950 | 26850 | 1623 |
| 239 | 20230721 | 145500 | 3594938600 | 26850 | 26950 | 26950 | 26850 | 774 |
| 240 | 20230721 | 145400 | 3574125300 | 26950 | 26850 | 27000 | 26800 | 1249 |
| 241 | 20230721 | 145300 | 3540512500 | 26850 | 26900 | 26950 | 26850 | 1003 |
| 242 | 20230721 | 145200 | 3513562500 | 26900 | 26900 | 26950 | 26900 | 871 |
| 243 | 20230721 | 145100 | 3490131400 | 26900 | 27000 | 27000 | 26900 | 684 |
| 244 | 20230721 | 145000 | 3471695650 | 26950 | 26900 | 27000 | 26900 | 1494 |
| 245 | 20230721 | 144900 | 3431420200 | 26900 | 26900 | 26950 | 26900 | 1153 |
| 246 | 20230721 | 144800 | 3400404050 | 26950 | 26950 | 27000 | 26900 | 926 |
| 247 | 20230721 | 144700 | 3375465500 | 27050 | 26950 | 27050 | 26900 | 1087 |
| 248 | 20230721 | 144600 | 3346184250 | 26950 | 26950 | 27000 | 26900 | 794 |
| 249 | 20230721 | 144500 | 3324778750 | 26950 | 27000 | 27100 | 26950 | 1547 |
| 250 | 20230721 | 144400 | 3283020400 | 26950 | 27000 | 27050 | 26950 | 932 |
| 251 | 20230721 | 144300 | 3257852400 | 27050 | 27000 | 27050 | 26950 | 825 |
| 252 | 20230721 | 144200 | 3235568350 | 27000 | 27000 | 27100 | 27000 | 1234 |
| 253 | 20230721 | 144100 | 3202230750 | 27000 | 27000 | 27100 | 27000 | 1004 |
| 254 | 20230721 | 144000 | 3175090450 | 27000 | 27050 | 27100 | 27000 | 755 |
| 255 | 20230721 | 143900 | 3154700800 | 27050 | 27000 | 27100 | 27000 | 1007 |
| 256 | 20230721 | 143800 | 3127493000 | 27000 | 27050 | 27100 | 27000 | 896 |
| 257 | 20230721 | 143700 | 3103257350 | 27050 | 27100 | 27100 | 27050 | 584 |
| 258 | 20230721 | 143600 | 3087438450 | 27100 | 27100 | 27150 | 27100 | 337 |
| 259 | 20230721 | 143500 | 3078295900 | 27100 | 27100 | 27150 | 27050 | 710 |
| 260 | 20230721 | 143400 | 3059054800 | 27100 | 27150 | 27200 | 27050 | 1103 |
| 261 | 20230721 | 143300 | 3029163600 | 27150 | 27100 | 27250 | 27100 | 509 |
| 262 | 20230721 | 143200 | 3015330300 | 27100 | 27150 | 27150 | 27100 | 149 |
| 263 | 20230721 | 143100 | 3011289150 | 27150 | 27100 | 27150 | 27100 | 198 |
| 264 | 20230721 | 143000 | 3005917750 | 27150 | 27150 | 27200 | 27100 | 276 |
| 265 | 20230721 | 142900 | 2998419800 | 27150 | 27150 | 27150 | 27150 | 179 |
| 266 | 20230721 | 142800 | 2993559950 | 27150 | 27150 | 27150 | 27100 | 287 |
| 267 | 20230721 | 142700 | 2985771350 | 27150 | 27100 | 27200 | 27100 | 899 |
| 268 | 20230721 | 142600 | 2961399050 | 27100 | 27100 | 27150 | 27100 | 244 |
| 269 | 20230721 | 142500 | 2954785150 | 27100 | 27100 | 27150 | 27100 | 255 |
| 270 | 20230721 | 142400 | 2947868000 | 27100 | 27100 | 27150 | 27100 | 1012 |
| 271 | 20230721 | 142300 | 2920432950 | 27150 | 27100 | 27150 | 27100 | 172 |
| 272 | 20230721 | 142200 | 2915770000 | 27100 | 27100 | 27150 | 27100 | 190 |
| 273 | 20230721 | 142100 | 2910615800 | 27100 | 27150 | 27150 | 27100 | 160 |
| 274 | 20230721 | 142000 | 2906273650 | 27100 | 27100 | 27150 | 27100 | 115 |
| 275 | 20230721 | 141900 | 2903155450 | 27100 | 27150 | 27150 | 27100 | 401 |
| 276 | 20230721 | 141800 | 2892271700 | 27150 | 27150 | 27200 | 27150 | 132 |
| 277 | 20230721 | 141700 | 2888687200 | 27150 | 27150 | 27150 | 27100 | 802 |
| 278 | 20230721 | 141600 | 2866929950 | 27150 | 27100 | 27150 | 27100 | 657 |
| 279 | 20230721 | 141500 | 2849097350 | 27100 | 27150 | 27150 | 27100 | 77 |
| 280 | 20230721 | 141400 | 2847007150 | 27150 | 27150 | 27200 | 27150 | 500 |
| 281 | 20230721 | 141300 | 2833424850 | 27200 | 27150 | 27200 | 27100 | 139 |
| 282 | 20230721 | 141200 | 2829651200 | 27150 | 27150 | 27150 | 27100 | 300 |
| 283 | 20230721 | 141100 | 2821508450 | 27150 | 27150 | 27150 | 27100 | 160 |
| 284 | 20230721 | 141000 | 2817166100 | 27150 | 27150 | 27250 | 27150 | 164 |
| 285 | 20230721 | 140900 | 2812707400 | 27150 | 27150 | 27200 | 27100 | 431 |
| 286 | 20230721 | 140800 | 2801011500 | 27200 | 27150 | 27200 | 27150 | 330 |
| 287 | 20230721 | 140700 | 2792045600 | 27150 | 27150 | 27250 | 27150 | 310 |
| 288 | 20230721 | 140600 | 2783620150 | 27150 | 27150 | 27150 | 27150 | 83 |
| 289 | 20230721 | 140500 | 2781366700 | 27200 | 27150 | 27200 | 27150 | 237 |
| 290 | 20230721 | 140400 | 2774921450 | 27150 | 27200 | 27300 | 27150 | 497 |
| 291 | 20230721 | 140300 | 2761398700 | 27200 | 27200 | 27250 | 27200 | 90 |
| 292 | 20230721 | 140200 | 2758950050 | 27200 | 27200 | 27200 | 27150 | 193 |
| 293 | 20230721 | 140100 | 2753700650 | 27200 | 27200 | 27250 | 27200 | 105 |
| 294 | 20230721 | 140000 | 2750844600 | 27250 | 27200 | 27250 | 27200 | 339 |
| 295 | 20230721 | 135900 | 2741618650 | 27200 | 27200 | 27300 | 27200 | 291 |
| 296 | 20230721 | 135800 | 2733693250 | 27200 | 27200 | 27200 | 27200 | 211 |
| 297 | 20230721 | 135700 | 2727954050 | 27250 | 27200 | 27250 | 27200 | 220 |
| 298 | 20230721 | 135600 | 2721964900 | 27200 | 27200 | 27250 | 27200 | 352 |
| 299 | 20230721 | 135500 | 2712376300 | 27200 | 27250 | 27250 | 27200 | 157 |
| 300 | 20230721 | 135400 | 2708102000 | 27250 | 27250 | 27300 | 27200 | 153 |
| 301 | 20230721 | 135300 | 2703933150 | 27250 | 27200 | 27250 | 27200 | 284 |
| 302 | 20230721 | 135200 | 2696199650 | 27200 | 27250 | 27250 | 27200 | 272 |
| 303 | 20230721 | 135100 | 2688788650 | 27250 | 27200 | 27300 | 27200 | 1400 |
| 304 | 20230721 | 135000 | 2650611500 | 27200 | 27200 | 27250 | 27200 | 235 |
| 305 | 20230721 | 134900 | 2644213500 | 27200 | 27200 | 27250 | 27200 | 220 |
| 306 | 20230721 | 134800 | 2638228750 | 27200 | 27200 | 27250 | 27200 | 214 |
| 307 | 20230721 | 134700 | 2632402500 | 27200 | 27250 | 27250 | 27200 | 272 |
| 308 | 20230721 | 134600 | 2624997000 | 27250 | 27250 | 27250 | 27200 | 229 |
| 309 | 20230721 | 134500 | 2618762150 | 27250 | 27200 | 27250 | 27200 | 93 |
| 310 | 20230721 | 134400 | 2616229850 | 27200 | 27250 | 27250 | 27150 | 390 |
| 311 | 20230721 | 134300 | 2605614050 | 27200 | 27200 | 27250 | 27200 | 134 |
| 312 | 20230721 | 134200 | 2601968600 | 27200 | 27150 | 27200 | 27150 | 138 |
| 313 | 20230721 | 134100 | 2598220000 | 27150 | 27200 | 27200 | 27150 | 141 |
| 314 | 20230721 | 134000 | 2594384850 | 27200 | 27200 | 27200 | 27150 | 72 |
| 315 | 20230721 | 133900 | 2592427500 | 27150 | 27150 | 27200 | 27150 | 192 |
| 316 | 20230721 | 133800 | 2587207800 | 27200 | 27200 | 27200 | 27150 | 256 |
| 317 | 20230721 | 133700 | 2580249150 | 27200 | 27200 | 27250 | 27200 | 266 |
| 318 | 20230721 | 133600 | 2573004550 | 27200 | 27200 | 27250 | 27150 | 169 |
| 319 | 20230721 | 133500 | 2568410100 | 27200 | 27200 | 27250 | 27150 | 229 |
| 320 | 20230721 | 133400 | 2562181300 | 27200 | 27150 | 27250 | 27150 | 567 |
| 321 | 20230721 | 133300 | 2546738950 | 27150 | 27250 | 27250 | 27150 | 218 |
| 322 | 20230721 | 133200 | 2540806500 | 27200 | 27200 | 27200 | 27200 | 188 |
| 323 | 20230721 | 133100 | 2535692900 | 27200 | 27200 | 27200 | 27150 | 144 |
| 324 | 20230721 | 133000 | 2531777350 | 27200 | 27200 | 27250 | 27200 | 133 |
| 325 | 20230721 | 132900 | 2528159050 | 27150 | 27200 | 27200 | 27150 | 199 |
| 326 | 20230721 | 132800 | 2522747750 | 27200 | 27200 | 27250 | 27200 | 127 |
| 327 | 20230721 | 132700 | 2519288000 | 27200 | 27250 | 27300 | 27200 | 1211 |
| 328 | 20230721 | 132600 | 2486332450 | 27250 | 27200 | 27250 | 27200 | 138 |
| 329 | 20230721 | 132500 | 2482575050 | 27250 | 27200 | 27300 | 27200 | 136 |
| 330 | 20230721 | 132400 | 2478868800 | 27200 | 27300 | 27300 | 27200 | 674 |
| 331 | 20230721 | 132300 | 2460500650 | 27250 | 27300 | 27300 | 27250 | 50 |
| 332 | 20230721 | 132200 | 2459136750 | 27300 | 27250 | 27300 | 27250 | 208 |
| 333 | 20230721 | 132100 | 2453463350 | 27250 | 27250 | 27300 | 27200 | 105 |
| 334 | 20230721 | 132000 | 2450600000 | 27250 | 27250 | 27300 | 27200 | 231 |
| 335 | 20230721 | 131900 | 2444302200 | 27250 | 27250 | 27300 | 27250 | 243 |
| 336 | 20230721 | 131800 | 2437674550 | 27250 | 27250 | 27250 | 27250 | 74 |
| 337 | 20230721 | 131700 | 2435658050 | 27300 | 27250 | 27300 | 27200 | 316 |
| 338 | 20230721 | 131600 | 2427039500 | 27250 | 27200 | 27300 | 27200 | 93 |
| 339 | 20230721 | 131500 | 2424505350 | 27300 | 27250 | 27300 | 27200 | 128 |
| 340 | 20230721 | 131400 | 2421019800 | 27250 | 27200 | 27350 | 27200 | 1778 |
| 341 | 20230721 | 131300 | 2372441350 | 27200 | 27300 | 27300 | 27200 | 265 |
| 342 | 20230721 | 131200 | 2365213900 | 27250 | 27250 | 27250 | 27250 | 195 |
| 343 | 20230721 | 131100 | 2359900150 | 27250 | 27200 | 27300 | 27200 | 203 |
| 344 | 20230721 | 131000 | 2354371800 | 27200 | 27250 | 27300 | 27200 | 231 |
| 345 | 20230721 | 130900 | 2348070800 | 27250 | 27250 | 27300 | 27250 | 200 |
| 346 | 20230721 | 130800 | 2342620150 | 27250 | 27250 | 27300 | 27250 | 140 |
| 347 | 20230721 | 130700 | 2338800950 | 27250 | 27300 | 27300 | 27250 | 291 |
| 348 | 20230721 | 130600 | 2330861250 | 27250 | 27250 | 27300 | 27250 | 228 |
| 349 | 20230721 | 130500 | 2324645700 | 27250 | 27300 | 27350 | 27250 | 305 |
| 350 | 20230721 | 130400 | 2316317700 | 27300 | 27300 | 27300 | 27300 | 135 |
| 351 | 20230721 | 130300 | 2312632200 | 27250 | 27300 | 27300 | 27250 | 157 |
| 352 | 20230721 | 130200 | 2308350300 | 27350 | 27300 | 27350 | 27250 | 232 |
| 353 | 20230721 | 130100 | 2302018550 | 27300 | 27300 | 27350 | 27300 | 182 |
| 354 | 20230721 | 130000 | 2297049200 | 27300 | 27250 | 27300 | 27250 | 186 |
| 355 | 20230721 | 125900 | 2291977350 | 27250 | 27250 | 27300 | 27200 | 307 |
| 356 | 20230721 | 125800 | 2283605250 | 27250 | 27250 | 27300 | 27250 | 139 |
| 357 | 20230721 | 125700 | 2279817250 | 27300 | 27200 | 27300 | 27200 | 757 |
| 358 | 20230721 | 125600 | 2259162100 | 27200 | 27200 | 27300 | 27200 | 521 |
| 359 | 20230721 | 125500 | 2244977650 | 27200 | 27250 | 27250 | 27200 | 99 |
| 360 | 20230721 | 125400 | 2242281100 | 27250 | 27250 | 27250 | 27200 | 153 |
| 361 | 20230721 | 125300 | 2238112400 | 27250 | 27200 | 27250 | 27200 | 138 |
| 362 | 20230721 | 125200 | 2234356650 | 27200 | 27250 | 27250 | 27200 | 133 |
| 363 | 20230721 | 125100 | 2230732600 | 27250 | 27250 | 27300 | 27250 | 268 |
| 364 | 20230721 | 125000 | 2223423450 | 27250 | 27250 | 27300 | 27250 | 356 |
| 365 | 20230721 | 124900 | 2213717400 | 27250 | 27250 | 27300 | 27250 | 320 |
| 366 | 20230721 | 124800 | 2204996750 | 27250 | 27200 | 27250 | 27200 | 54 |
| 367 | 20230721 | 124700 | 2203525450 | 27250 | 27300 | 27300 | 27250 | 251 |
| 368 | 20230721 | 124600 | 2196680350 | 27300 | 27300 | 27300 | 27250 | 232 |
| 369 | 20230721 | 124500 | 2190352000 | 27300 | 27300 | 27350 | 27250 | 243 |
| 370 | 20230721 | 124400 | 2183717900 | 27300 | 27250 | 27300 | 27250 | 498 |
| 371 | 20230721 | 124300 | 2170123400 | 27300 | 27250 | 27300 | 27250 | 153 |
| 372 | 20230721 | 124200 | 2165949400 | 27300 | 27150 | 27300 | 27150 | 1152 |
| 373 | 20230721 | 124100 | 2134564200 | 27150 | 27200 | 27200 | 27150 | 205 |
| 374 | 20230721 | 124000 | 2128993150 | 27200 | 27200 | 27200 | 27150 | 201 |
| 375 | 20230721 | 123900 | 2123527900 | 27200 | 27200 | 27250 | 27150 | 242 |
| 376 | 20230721 | 123800 | 2116947600 | 27200 | 27250 | 27250 | 27200 | 41 |
| 377 | 20230721 | 123700 | 2115831450 | 27250 | 27150 | 27250 | 27150 | 339 |
| 378 | 20230721 | 123600 | 2106601250 | 27200 | 27200 | 27250 | 27200 | 342 |
| 379 | 20230721 | 123500 | 2097291650 | 27200 | 27200 | 27250 | 27200 | 127 |
| 380 | 20230721 | 123400 | 2093836650 | 27200 | 27200 | 27250 | 27150 | 374 |
| 381 | 20230721 | 123300 | 2083664300 | 27200 | 27150 | 27200 | 27150 | 156 |
| 382 | 20230721 | 123200 | 2079422650 | 27150 | 27150 | 27200 | 27150 | 228 |
| 383 | 20230721 | 123100 | 2073231150 | 27150 | 27150 | 27200 | 27150 | 171 |
| 384 | 20230721 | 123000 | 2068583250 | 27150 | 27150 | 27200 | 27150 | 498 |
| 385 | 20230721 | 122900 | 2055043450 | 27150 | 27200 | 27200 | 27150 | 670 |
| 386 | 20230721 | 122800 | 2036825050 | 27150 | 27200 | 27200 | 27150 | 165 |
| 387 | 20230721 | 122700 | 2032340900 | 27150 | 27200 | 27250 | 27150 | 176 |
| 388 | 20230721 | 122600 | 2027553950 | 27150 | 27200 | 27200 | 27150 | 231 |
| 389 | 20230721 | 122500 | 2021275850 | 27200 | 27150 | 27200 | 27150 | 138 |
| 390 | 20230721 | 122400 | 2017522700 | 27200 | 27250 | 27250 | 27200 | 203 |
| 391 | 20230721 | 122300 | 2011999650 | 27250 | 27200 | 27250 | 27200 | 505 |
| 392 | 20230721 | 122200 | 1998244450 | 27200 | 27150 | 27250 | 27100 | 1259 |
| 393 | 20230721 | 122100 | 1964057800 | 27200 | 27250 | 27250 | 27150 | 222 |
| 394 | 20230721 | 122000 | 1958019050 | 27250 | 27150 | 27250 | 27100 | 538 |
| 395 | 20230721 | 121900 | 1943386150 | 27150 | 27150 | 27200 | 27150 | 208 |
| 396 | 20230721 | 121800 | 1937734650 | 27250 | 27200 | 27250 | 27200 | 224 |
| 397 | 20230721 | 121700 | 1931641600 | 27200 | 27150 | 27250 | 27150 | 123 |
| 398 | 20230721 | 121600 | 1928298150 | 27100 | 27150 | 27200 | 27100 | 337 |
| 399 | 20230721 | 121500 | 1919142200 | 27150 | 27150 | 27200 | 27150 | 179 |
| 400 | 20230721 | 121400 | 1914281750 | 27150 | 27150 | 27150 | 27100 | 95 |
| 401 | 20230721 | 121300 | 1911706800 | 27150 | 27150 | 27150 | 27150 | 166 |
| 402 | 20230721 | 121200 | 1907199900 | 27150 | 27150 | 27150 | 27100 | 551 |
| 403 | 20230721 | 121100 | 1892252150 | 27150 | 27150 | 27200 | 27150 | 284 |
| 404 | 20230721 | 121000 | 1884535800 | 27150 | 27100 | 27150 | 27100 | 81 |
| 405 | 20230721 | 120900 | 1882336750 | 27100 | 27150 | 27150 | 27100 | 250 |
| 406 | 20230721 | 120800 | 1875554250 | 27150 | 27100 | 27200 | 27100 | 339 |
| 407 | 20230721 | 120700 | 1866347050 | 27100 | 27150 | 27150 | 27100 | 193 |
| 408 | 20230721 | 120600 | 1861111700 | 27100 | 27150 | 27150 | 27100 | 282 |
| 409 | 20230721 | 120500 | 1853459750 | 27150 | 27100 | 27150 | 27100 | 91 |
| 410 | 20230721 | 120400 | 1850990100 | 27100 | 27200 | 27200 | 27100 | 242 |
| 411 | 20230721 | 120300 | 1844424300 | 27200 | 27200 | 27200 | 27150 | 337 |
| 412 | 20230721 | 120200 | 1835260900 | 27150 | 27100 | 27150 | 27100 | 121 |
| 413 | 20230721 | 120100 | 1831977300 | 27100 | 27150 | 27200 | 27100 | 203 |
| 414 | 20230721 | 120000 | 1826466500 | 27250 | 27100 | 27250 | 27100 | 876 |
| 415 | 20230721 | 115900 | 1802648300 | 27150 | 27100 | 27150 | 27100 | 194 |
| 416 | 20230721 | 115800 | 1797385500 | 27100 | 27100 | 27150 | 27100 | 120 |
| 417 | 20230721 | 115700 | 1794130050 | 27100 | 27100 | 27150 | 27100 | 292 |
| 418 | 20230721 | 115600 | 1786205250 | 27100 | 27100 | 27150 | 27100 | 566 |
| 419 | 20230721 | 115500 | 1770844300 | 27100 | 27150 | 27150 | 27100 | 200 |
| 420 | 20230721 | 115400 | 1765416950 | 27150 | 27100 | 27150 | 27100 | 203 |
| 421 | 20230721 | 115300 | 1759913050 | 27150 | 27100 | 27200 | 27100 | 137 |
| 422 | 20230721 | 115200 | 1756193450 | 27100 | 27150 | 27150 | 27100 | 167 |
| 423 | 20230721 | 115100 | 1751661100 | 27200 | 27150 | 27200 | 27100 | 137 |
| 424 | 20230721 | 115000 | 1747942350 | 27150 | 27150 | 27200 | 27150 | 256 |
| 425 | 20230721 | 114900 | 1740985850 | 27150 | 27150 | 27150 | 27100 | 204 |
| 426 | 20230721 | 114800 | 1735451250 | 27150 | 27150 | 27200 | 27150 | 177 |
| 427 | 20230721 | 114700 | 1730640000 | 27150 | 27150 | 27200 | 27100 | 472 |
| 428 | 20230721 | 114600 | 1717821300 | 27150 | 27150 | 27150 | 27150 | 130 |
| 429 | 20230721 | 114500 | 1714291800 | 27150 | 27150 | 27200 | 27150 | 257 |
| 430 | 20230721 | 114400 | 1707305050 | 27150 | 27200 | 27200 | 27150 | 156 |
| 431 | 20230721 | 114300 | 1703068950 | 27200 | 27150 | 27200 | 27100 | 723 |
| 432 | 20230721 | 114200 | 1683410050 | 27150 | 27150 | 27200 | 27150 | 169 |
| 433 | 20230721 | 114100 | 1678817350 | 27150 | 27150 | 27200 | 27150 | 227 |
| 434 | 20230721 | 114000 | 1672646200 | 27150 | 27200 | 27200 | 27150 | 403 |
| 435 | 20230721 | 113900 | 1661685950 | 27200 | 27200 | 27250 | 27200 | 231 |
| 436 | 20230721 | 113800 | 1655397600 | 27200 | 27200 | 27250 | 27200 | 183 |
| 437 | 20230721 | 113700 | 1650417800 | 27200 | 27150 | 27200 | 27150 | 100 |
| 438 | 20230721 | 113600 | 1647702600 | 27150 | 27150 | 27200 | 27150 | 151 |
| 439 | 20230721 | 113500 | 1643598750 | 27150 | 27200 | 27200 | 27150 | 177 |
| 440 | 20230721 | 113400 | 1638789500 | 27200 | 27150 | 27250 | 27150 | 189 |
| 441 | 20230721 | 113300 | 1633652100 | 27150 | 27150 | 27250 | 27150 | 485 |
| 442 | 20230721 | 113200 | 1620443000 | 27150 | 27200 | 27200 | 27150 | 86 |
| 443 | 20230721 | 113100 | 1618107550 | 27200 | 27150 | 27200 | 27150 | 156 |
| 444 | 20230721 | 113000 | 1613866550 | 27150 | 27200 | 27200 | 27150 | 252 |
| 445 | 20230721 | 112900 | 1607015300 | 27150 | 27150 | 27200 | 27150 | 161 |
| 446 | 20230721 | 112800 | 1602643400 | 27150 | 27150 | 27200 | 27150 | 256 |
| 447 | 20230721 | 112700 | 1595683850 | 27150 | 27200 | 27200 | 27150 | 98 |
| 448 | 20230721 | 112600 | 1593020200 | 27200 | 27200 | 27200 | 27150 | 214 |
| 449 | 20230721 | 112500 | 1587199500 | 27200 | 27200 | 27200 | 27200 | 69 |
| 450 | 20230721 | 112400 | 1585322700 | 27200 | 27200 | 27250 | 27150 | 157 |
| 451 | 20230721 | 112300 | 1581056400 | 27200 | 27200 | 27200 | 27150 | 178 |
| 452 | 20230721 | 112200 | 1576215500 | 27200 | 27150 | 27200 | 27150 | 36 |
| 453 | 20230721 | 112100 | 1575236950 | 27150 | 27250 | 27250 | 27150 | 195 |
| 454 | 20230721 | 112000 | 1569938050 | 27250 | 27200 | 27250 | 27200 | 133 |
| 455 | 20230721 | 111900 | 1566316350 | 27200 | 27150 | 27250 | 27100 | 240 |
| 456 | 20230721 | 111800 | 1559793200 | 27150 | 27250 | 27250 | 27150 | 711 |
| 457 | 20230721 | 111700 | 1540485600 | 27200 | 27200 | 27250 | 27200 | 157 |
| 458 | 20230721 | 111600 | 1536209900 | 27200 | 27250 | 27250 | 27200 | 493 |
| 459 | 20230721 | 111500 | 1522785000 | 27200 | 27200 | 27200 | 27200 | 93 |
| 460 | 20230721 | 111400 | 1520255400 | 27250 | 27250 | 27250 | 27200 | 204 |
| 461 | 20230721 | 111300 | 1514697950 | 27250 | 27200 | 27300 | 27200 | 200 |
| 462 | 20230721 | 111200 | 1509248050 | 27200 | 27250 | 27300 | 27200 | 430 |
| 463 | 20230721 | 111100 | 1497532450 | 27250 | 27300 | 27300 | 27200 | 151 |
| 464 | 20230721 | 111000 | 1493416000 | 27300 | 27300 | 27350 | 27300 | 114 |
| 465 | 20230721 | 110900 | 1490303100 | 27250 | 27250 | 27250 | 27250 | 126 |
| 466 | 20230721 | 110800 | 1486869600 | 27250 | 27250 | 27300 | 27250 | 182 |
| 467 | 20230721 | 110700 | 1481905000 | 27250 | 27250 | 27300 | 27250 | 156 |
| 468 | 20230721 | 110600 | 1477653400 | 27300 | 27250 | 27300 | 27250 | 336 |
| 469 | 20230721 | 110500 | 1468486850 | 27250 | 27200 | 27300 | 27200 | 274 |
| 470 | 20230721 | 110400 | 1461019650 | 27200 | 27250 | 27300 | 27200 | 158 |
| 471 | 20230721 | 110300 | 1456714700 | 27250 | 27250 | 27300 | 27250 | 183 |
| 472 | 20230721 | 110200 | 1451721950 | 27250 | 27200 | 27300 | 27200 | 214 |
| 473 | 20230721 | 110100 | 1445882350 | 27200 | 27300 | 27300 | 27200 | 307 |
| 474 | 20230721 | 110000 | 1437520150 | 27300 | 27300 | 27300 | 27250 | 275 |
| 475 | 20230721 | 105900 | 1430016350 | 27250 | 27250 | 27300 | 27250 | 269 |
| 476 | 20230721 | 105800 | 1422681000 | 27250 | 27250 | 27250 | 27250 | 164 |
| 477 | 20230721 | 105700 | 1418212000 | 27250 | 27250 | 27300 | 27250 | 453 |
| 478 | 20230721 | 105600 | 1405856950 | 27250 | 27300 | 27350 | 27250 | 122 |
| 479 | 20230721 | 105500 | 1402527100 | 27250 | 27350 | 27350 | 27250 | 254 |
| 480 | 20230721 | 105400 | 1395590850 | 27350 | 27300 | 27350 | 27300 | 26 |
| 481 | 20230721 | 105300 | 1394880050 | 27300 | 27250 | 27400 | 27250 | 523 |
| 482 | 20230721 | 105200 | 1380588500 | 27250 | 27300 | 27300 | 27250 | 62 |
| 483 | 20230721 | 105100 | 1378898500 | 27300 | 27250 | 27300 | 27250 | 164 |
| 484 | 20230721 | 105000 | 1374424300 | 27300 | 27250 | 27300 | 27250 | 233 |
| 485 | 20230721 | 104900 | 1368068400 | 27250 | 27300 | 27300 | 27250 | 29 |
| 486 | 20230721 | 104800 | 1367278100 | 27300 | 27250 | 27300 | 27250 | 170 |
| 487 | 20230721 | 104700 | 1362638100 | 27250 | 27250 | 27300 | 27250 | 973 |
| 488 | 20230721 | 104600 | 1336078000 | 27300 | 27250 | 27300 | 27250 | 283 |
| 489 | 20230721 | 104500 | 1328361450 | 27300 | 27200 | 27300 | 27200 | 821 |
| 490 | 20230721 | 104400 | 1305975350 | 27200 | 27250 | 27250 | 27200 | 96 |
| 491 | 20230721 | 104300 | 1303363500 | 27200 | 27150 | 27250 | 27150 | 612 |
| 492 | 20230721 | 104200 | 1286719450 | 27150 | 27200 | 27250 | 27150 | 396 |
| 493 | 20230721 | 104100 | 1275944950 | 27200 | 27250 | 27250 | 27200 | 239 |
| 494 | 20230721 | 104000 | 1269443350 | 27200 | 27150 | 27250 | 27150 | 453 |
| 495 | 20230721 | 103900 | 1257117150 | 27150 | 27100 | 27150 | 27100 | 229 |
| 496 | 20230721 | 103800 | 1250901300 | 27100 | 27150 | 27150 | 27100 | 865 |
| 497 | 20230721 | 103700 | 1227432650 | 27150 | 27150 | 27150 | 27100 | 94 |
| 498 | 20230721 | 103600 | 1224881350 | 27100 | 27100 | 27200 | 27100 | 379 |
| 499 | 20230721 | 103500 | 1214596500 | 27100 | 27100 | 27100 | 27100 | 138 |
| 500 | 20230721 | 103400 | 1210856700 | 27100 | 27100 | 27150 | 27100 | 176 |
| 501 | 20230721 | 103300 | 1206081900 | 27100 | 27100 | 27150 | 27100 | 278 |
| 502 | 20230721 | 103200 | 1198542300 | 27150 | 27100 | 27150 | 27100 | 67 |
| 503 | 20230721 | 103100 | 1196726400 | 27100 | 27100 | 27150 | 27100 | 276 |
| 504 | 20230721 | 103000 | 1189239900 | 27100 | 27100 | 27150 | 27100 | 152 |
| 505 | 20230721 | 102900 | 1185120100 | 27050 | 27100 | 27100 | 27050 | 140 |
| 506 | 20230721 | 102800 | 1181327200 | 27050 | 27050 | 27100 | 27050 | 593 |
| 507 | 20230721 | 102700 | 1165262300 | 27050 | 27100 | 27100 | 27050 | 128 |
| 508 | 20230721 | 102600 | 1161799200 | 27100 | 27050 | 27100 | 27000 | 413 |
| 509 | 20230721 | 102500 | 1150627000 | 27050 | 27000 | 27050 | 27000 | 373 |
| 510 | 20230721 | 102400 | 1140552900 | 27100 | 27050 | 27100 | 27000 | 254 |
| 511 | 20230721 | 102300 | 1133681450 | 27050 | 27050 | 27050 | 27000 | 131 |
| 512 | 20230721 | 102200 | 1130138750 | 27050 | 27000 | 27050 | 27000 | 301 |
| 513 | 20230721 | 102100 | 1121996850 | 27050 | 27050 | 27100 | 27050 | 683 |
| 514 | 20230721 | 102000 | 1103520950 | 27100 | 27050 | 27100 | 27050 | 602 |
| 515 | 20230721 | 101900 | 1087211700 | 27050 | 27050 | 27100 | 27000 | 343 |
| 516 | 20230721 | 101800 | 1077930200 | 27050 | 27100 | 27100 | 27050 | 303 |
| 517 | 20230721 | 101700 | 1069734000 | 27100 | 27100 | 27100 | 27050 | 223 |
| 518 | 20230721 | 101600 | 1063692900 | 27050 | 27000 | 27100 | 27000 | 193 |
| 519 | 20230721 | 101500 | 1058471550 | 27000 | 27100 | 27100 | 27000 | 204 |
| 520 | 20230721 | 101400 | 1052951350 | 27100 | 27100 | 27250 | 27100 | 830 |
| 521 | 20230721 | 101300 | 1030427400 | 27050 | 27050 | 27050 | 27050 | 479 |
| 522 | 20230721 | 101200 | 1017470450 | 27050 | 27050 | 27150 | 27050 | 422 |
| 523 | 20230721 | 101100 | 1006053950 | 27050 | 27050 | 27100 | 27050 | 571 |
| 524 | 20230721 | 101000 | 990589300 | 27100 | 27050 | 27100 | 27050 | 88 |
| 525 | 20230721 | 100900 | 988207300 | 27050 | 27100 | 27150 | 27050 | 2426 |
| 526 | 20230721 | 100800 | 922466250 | 27100 | 27150 | 27150 | 27100 | 217 |
| 527 | 20230721 | 100700 | 916579550 | 27150 | 27150 | 27150 | 27100 | 99 |
| 528 | 20230721 | 100600 | 913894050 | 27100 | 27200 | 27200 | 27100 | 1299 |
| 529 | 20230721 | 100500 | 878621150 | 27200 | 27200 | 27400 | 27200 | 45 |
| 530 | 20230721 | 100400 | 877394750 | 27200 | 27150 | 27200 | 27150 | 311 |
| 531 | 20230721 | 100300 | 868935600 | 27150 | 27150 | 27200 | 27150 | 281 |
| 532 | 20230721 | 100200 | 861299950 | 27150 | 27100 | 27200 | 27100 | 812 |
| 533 | 20230721 | 100100 | 839251100 | 27100 | 27200 | 27250 | 27100 | 2659 |
| 534 | 20230721 | 100000 | 767014250 | 27200 | 27200 | 27250 | 27200 | 253 |
| 535 | 20230721 | 095900 | 760125100 | 27200 | 27200 | 27300 | 27200 | 1753 |
| 536 | 20230721 | 095800 | 712330250 | 27200 | 27250 | 27250 | 27200 | 1970 |
| 537 | 20230721 | 095700 | 658745900 | 27250 | 27250 | 27250 | 27200 | 2055 |
| 538 | 20230721 | 095600 | 602747300 | 27250 | 27300 | 27350 | 27250 | 1619 |
| 539 | 20230721 | 095500 | 558542100 | 27350 | 27300 | 27350 | 27300 | 227 |
| 540 | 20230721 | 095400 | 552343450 | 27400 | 27400 | 27400 | 27400 | 1 |
| 541 | 20230721 | 095300 | 552316050 | 27300 | 27400 | 27400 | 27300 | 1084 |
| 542 | 20230721 | 095200 | 522657650 | 27400 | 27400 | 27500 | 27400 | 60 |
| 543 | 20230721 | 095100 | 521012150 | 27400 | 27400 | 27400 | 27350 | 170 |
| 544 | 20230721 | 095000 | 516362000 | 27400 | 27400 | 27400 | 27400 | 54 |
| 545 | 20230721 | 094900 | 514882400 | 27400 | 27450 | 27450 | 27400 | 270 |
| 546 | 20230721 | 094800 | 507471600 | 27400 | 27450 | 27450 | 27400 | 1199 |
| 547 | 20230721 | 094700 | 474616000 | 27450 | 27500 | 27500 | 27450 | 135 |
| 548 | 20230721 | 094600 | 470904450 | 27500 | 27450 | 27500 | 27450 | 123 |
| 549 | 20230721 | 094500 | 467527800 | 27450 | 27400 | 27450 | 27400 | 269 |
| 550 | 20230721 | 094400 | 460149750 | 27400 | 27400 | 27400 | 27400 | 13 |
| 551 | 20230721 | 094300 | 459793550 | 27400 | 27400 | 27400 | 27400 | 15 |
| 552 | 20230721 | 094200 | 459382550 | 27500 | 27500 | 27500 | 27450 | 307 |
| 553 | 20230721 | 094100 | 450943150 | 27450 | 27450 | 27500 | 27450 | 245 |
| 554 | 20230721 | 094000 | 444210500 | 27500 | 27500 | 27500 | 27500 | 173 |
| 555 | 20230721 | 093900 | 439453000 | 27450 | 27450 | 27450 | 27450 | 69 |
| 556 | 20230721 | 093800 | 437558950 | 27450 | 27450 | 27450 | 27450 | 54 |
| 557 | 20230721 | 093700 | 436076650 | 27400 | 27400 | 27400 | 27400 | 48 |
| 558 | 20230721 | 093600 | 434761450 | 27450 | 27450 | 27450 | 27450 | 2 |
| 559 | 20230721 | 093500 | 434706550 | 27400 | 27400 | 27400 | 27400 | 0 |
| 560 | 20230721 | 093400 | 434706550 | 27400 | 27500 | 27500 | 27400 | 643 |
| 561 | 20230721 | 093300 | 417060700 | 27500 | 27450 | 27500 | 27450 | 104 |
| 562 | 20230721 | 093200 | 414202600 | 27400 | 27400 | 27400 | 27400 | 164 |
| 563 | 20230721 | 093100 | 409709000 | 27400 | 27400 | 27400 | 27400 | 110 |
| 564 | 20230721 | 093000 | 406695000 | 27350 | 27350 | 27350 | 27350 | 0 |
| 565 | 20230721 | 092900 | 406695000 | 27350 | 27350 | 27350 | 27350 | 16 |
| 566 | 20230721 | 092800 | 406257400 | 27350 | 27350 | 27350 | 27300 | 67 |
| 567 | 20230721 | 092700 | 404425500 | 27350 | 27350 | 27350 | 27350 | 112 |
| 568 | 20230721 | 092600 | 401362300 | 27350 | 27350 | 27350 | 27350 | 55 |
| 569 | 20230721 | 092500 | 399858050 | 27350 | 27300 | 27350 | 27300 | 103 |
| 570 | 20230721 | 092400 | 397046000 | 27300 | 27250 | 27300 | 27200 | 401 |
| 571 | 20230721 | 092300 | 386117100 | 27250 | 27350 | 27350 | 27250 | 2618 |
| 572 | 20230721 | 092200 | 314661700 | 27350 | 27350 | 27350 | 27350 | 180 |
| 573 | 20230721 | 092100 | 309738700 | 27350 | 27400 | 27400 | 27350 | 534 |
| 574 | 20230721 | 092000 | 295131900 | 27400 | 27500 | 27500 | 27400 | 2274 |
| 575 | 20230721 | 091900 | 232806950 | 27500 | 27450 | 27500 | 27450 | 1431 |
| 576 | 20230721 | 091800 | 193510700 | 27450 | 27400 | 27450 | 27400 | 276 |
| 577 | 20230721 | 091700 | 185942000 | 27400 | 27450 | 27450 | 27400 | 100 |
| 578 | 20230721 | 091600 | 183198200 | 27450 | 27450 | 27450 | 27450 | 771 |
| 579 | 20230721 | 091500 | 162034250 | 27450 | 27550 | 27550 | 27450 | 1570 |
| 580 | 20230721 | 091400 | 118895100 | 27550 | 27550 | 27550 | 27550 | 10 |
| 581 | 20230721 | 091300 | 118619600 | 27550 | 27550 | 27550 | 27500 | 305 |
| 582 | 20230721 | 091200 | 110221850 | 27550 | 27550 | 27550 | 27550 | 128 |
| 583 | 20230721 | 091100 | 106695450 | 27600 | 27600 | 27600 | 27600 | 20 |
| 584 | 20230721 | 091000 | 106143450 | 27550 | 27600 | 27600 | 27550 | 594 |
| 585 | 20230721 | 090900 | 89771050 | 27550 | 27600 | 27600 | 27550 | 384 |
| 586 | 20230721 | 090800 | 79183250 | 27600 | 27600 | 27600 | 27600 | 1 |
| 587 | 20230721 | 090700 | 79155650 | 27600 | 27500 | 27600 | 27500 | 766 |
| 588 | 20230721 | 090600 | 58080600 | 27500 | 27500 | 27500 | 27500 | 0 |
| 589 | 20230721 | 090500 | 58080600 | 27500 | 27650 | 27650 | 27500 | 1226 |
| 590 | 20230721 | 090400 | 24252200 | 27700 | 27750 | 27750 | 27700 | 62 |
| 591 | 20230721 | 090300 | 22534300 | 27750 | 27800 | 27800 | 27750 | 34 |
| 592 | 20230721 | 090200 | 21589700 | 27750 | 27600 | 27750 | 27600 | 503 |
| 593 | 20230721 | 090100 | 7661450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 594 | 20230721 | 090000 | 7661450 | 27600 | 27550 | 27750 | 27550 | 278 |