32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 3 | 20230719 | 185500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230719 | 185400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230719 | 185300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230719 | 185200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230719 | 185100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230719 | 185000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230719 | 184900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230719 | 184800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230719 | 184700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230719 | 184600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230719 | 184500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230719 | 184400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230719 | 184300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230719 | 184200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230719 | 184100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230719 | 184000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230719 | 183900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230719 | 183800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230719 | 183700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230719 | 183600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230719 | 183500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230719 | 183400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230719 | 183300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230719 | 183200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230719 | 183100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230719 | 183000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230719 | 182900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230719 | 182800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230719 | 182700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230719 | 182600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 33 | 20230719 | 182500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230719 | 182400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230719 | 182300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230719 | 182200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230719 | 182100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230719 | 182000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230719 | 181900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230719 | 181800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230719 | 181700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230719 | 181600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230719 | 181500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230719 | 181400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230719 | 181300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230719 | 181200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230719 | 181100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230719 | 181000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230719 | 180900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230719 | 180800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230719 | 180700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230719 | 180600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230719 | 180500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230719 | 180400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230719 | 180300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230719 | 180200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230719 | 180100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230719 | 180000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230719 | 175900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230719 | 175800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230719 | 175700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230719 | 175600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 63 | 20230719 | 175500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230719 | 175400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230719 | 175300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230719 | 175200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230719 | 175100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230719 | 175000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230719 | 174900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230719 | 174800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230719 | 174700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230719 | 174600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230719 | 174500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230719 | 174400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230719 | 174300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230719 | 174200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230719 | 174100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230719 | 174000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230719 | 173900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230719 | 173800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230719 | 173700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230719 | 173600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230719 | 173500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230719 | 173400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230719 | 173300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230719 | 173200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230719 | 173100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230719 | 173000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230719 | 172900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230719 | 172800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230719 | 172700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230719 | 172600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 93 | 20230719 | 172500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230719 | 172400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230719 | 172300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230719 | 172200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230719 | 172100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230719 | 172000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230719 | 171900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230719 | 171800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230719 | 171700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230719 | 171600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230719 | 171500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230719 | 171400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230719 | 171300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230719 | 171200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230719 | 171100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230719 | 171000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230719 | 170900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230719 | 170800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230719 | 170700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230719 | 170600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230719 | 170500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230719 | 170400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230719 | 170300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230719 | 170200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230719 | 170100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230719 | 170000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230719 | 165900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230719 | 165800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230719 | 165700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230719 | 165600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 123 | 20230719 | 165500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230719 | 165400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230719 | 165300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230719 | 165200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230719 | 165100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230719 | 165000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230719 | 164900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230719 | 164800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230719 | 164700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230719 | 164600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230719 | 164500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230719 | 164400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230719 | 164300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230719 | 164200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230719 | 164100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230719 | 164000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230719 | 163900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230719 | 163800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230719 | 163700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230719 | 163600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230719 | 163500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230719 | 163400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230719 | 163300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230719 | 163200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230719 | 163100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230719 | 163000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230719 | 162900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230719 | 162800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230719 | 162700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230719 | 162600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 153 | 20230719 | 162500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230719 | 162400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230719 | 162300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230719 | 162200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230719 | 162100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230719 | 162000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230719 | 161900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230719 | 161800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230719 | 161700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230719 | 161600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230719 | 161500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230719 | 161400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230719 | 161300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230719 | 161200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230719 | 161100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230719 | 161000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230719 | 160900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230719 | 160800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230719 | 160700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230719 | 160600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230719 | 160500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230719 | 160400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230719 | 160300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230719 | 160200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230719 | 160100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230719 | 160000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230719 | 155900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230719 | 155800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230719 | 155700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230719 | 155600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 183 | 20230719 | 155500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230719 | 155400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230719 | 155300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230719 | 155200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230719 | 155100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230719 | 155000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230719 | 154900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230719 | 154800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230719 | 154700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230719 | 154600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230719 | 154500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230719 | 154400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230719 | 154300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230719 | 154200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230719 | 154100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230719 | 154000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230719 | 153900 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230719 | 153800 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230719 | 153700 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230719 | 153600 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230719 | 153500 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230719 | 153400 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230719 | 153300 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230719 | 153200 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230719 | 153100 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230719 | 153000 | 3020845500 | 27850 | 27850 | 27850 | 27850 | 5591 |
| 209 | 20230719 | 152900 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230719 | 152800 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230719 | 152700 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230719 | 152600 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 213 | 20230719 | 152500 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230719 | 152400 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230719 | 152300 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230719 | 152200 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230719 | 152100 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230719 | 152000 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230719 | 151900 | 2865136150 | 28000 | 28000 | 28000 | 28000 | 257 |
| 220 | 20230719 | 151800 | 2857940150 | 28000 | 28000 | 28000 | 28000 | 261 |
| 221 | 20230719 | 151700 | 2850632150 | 27950 | 28000 | 28000 | 27950 | 156 |
| 222 | 20230719 | 151600 | 2846264550 | 28000 | 28000 | 28000 | 27950 | 246 |
| 223 | 20230719 | 151500 | 2839385250 | 27950 | 28000 | 28000 | 27950 | 75 |
| 224 | 20230719 | 151400 | 2837285550 | 27950 | 28000 | 28000 | 27950 | 46 |
| 225 | 20230719 | 151300 | 2835998400 | 27950 | 28000 | 28000 | 27950 | 150 |
| 226 | 20230719 | 151200 | 2831800750 | 27950 | 28000 | 28000 | 27950 | 50 |
| 227 | 20230719 | 151100 | 2830401350 | 27950 | 27950 | 28000 | 27950 | 105 |
| 228 | 20230719 | 151000 | 2827462050 | 28000 | 27950 | 28000 | 27950 | 129 |
| 229 | 20230719 | 150900 | 2823850550 | 28000 | 27950 | 28000 | 27950 | 148 |
| 230 | 20230719 | 150800 | 2819712050 | 28000 | 28000 | 28000 | 27950 | 413 |
| 231 | 20230719 | 150700 | 2808163500 | 27950 | 28000 | 28000 | 27950 | 141 |
| 232 | 20230719 | 150600 | 2804215950 | 27950 | 27950 | 28000 | 27950 | 32 |
| 233 | 20230719 | 150500 | 2803320400 | 27950 | 28000 | 28000 | 27950 | 53 |
| 234 | 20230719 | 150400 | 2801837500 | 27950 | 27950 | 28000 | 27950 | 137 |
| 235 | 20230719 | 150300 | 2798002000 | 27950 | 27950 | 28000 | 27950 | 33 |
| 236 | 20230719 | 150200 | 2797078450 | 27950 | 27950 | 28000 | 27950 | 45 |
| 237 | 20230719 | 150100 | 2795819550 | 27950 | 27950 | 28000 | 27950 | 29 |
| 238 | 20230719 | 150000 | 2795008100 | 28000 | 27950 | 28000 | 27950 | 231 |
| 239 | 20230719 | 145900 | 2788546300 | 27950 | 28000 | 28000 | 27950 | 166 |
| 240 | 20230719 | 145800 | 2783904600 | 28000 | 27950 | 28000 | 27950 | 28 |
| 241 | 20230719 | 145700 | 2783121100 | 27950 | 27950 | 28000 | 27950 | 122 |
| 242 | 20230719 | 145600 | 2779706200 | 28000 | 27950 | 28000 | 27900 | 267 |
| 243 | 20230719 | 145500 | 2772243050 | 27950 | 28000 | 28000 | 27950 | 42 |
| 244 | 20230719 | 145400 | 2771067850 | 27950 | 27900 | 28000 | 27900 | 71 |
| 245 | 20230719 | 145300 | 2769080950 | 28000 | 27950 | 28000 | 27900 | 356 |
| 246 | 20230719 | 145200 | 2759130000 | 27950 | 27950 | 28000 | 27950 | 53 |
| 247 | 20230719 | 145100 | 2757647350 | 27950 | 28000 | 28000 | 27950 | 137 |
| 248 | 20230719 | 145000 | 2753812100 | 28000 | 28000 | 28000 | 27950 | 130 |
| 249 | 20230719 | 144900 | 2750176800 | 27950 | 27950 | 28000 | 27950 | 152 |
| 250 | 20230719 | 144800 | 2745927300 | 27950 | 28000 | 28000 | 27950 | 53 |
| 251 | 20230719 | 144700 | 2744444450 | 28000 | 27900 | 28000 | 27900 | 67 |
| 252 | 20230719 | 144600 | 2742569350 | 27900 | 27900 | 28000 | 27900 | 260 |
| 253 | 20230719 | 144500 | 2735313350 | 27900 | 28050 | 28050 | 27900 | 1217 |
| 254 | 20230719 | 144400 | 2701273650 | 28000 | 28000 | 28050 | 28000 | 176 |
| 255 | 20230719 | 144300 | 2696340700 | 28000 | 28050 | 28050 | 28000 | 133 |
| 256 | 20230719 | 144200 | 2692615000 | 28000 | 28000 | 28050 | 28000 | 144 |
| 257 | 20230719 | 144100 | 2688582200 | 28050 | 28050 | 28050 | 28000 | 114 |
| 258 | 20230719 | 144000 | 2685385250 | 28000 | 28050 | 28050 | 28000 | 142 |
| 259 | 20230719 | 143900 | 2681407700 | 28050 | 28000 | 28050 | 28000 | 153 |
| 260 | 20230719 | 143800 | 2677122650 | 28050 | 28000 | 28050 | 27950 | 149 |
| 261 | 20230719 | 143700 | 2672950750 | 27950 | 27950 | 28000 | 27950 | 111 |
| 262 | 20230719 | 143600 | 2669847450 | 28000 | 27950 | 28000 | 27950 | 152 |
| 263 | 20230719 | 143500 | 2665598200 | 28000 | 28000 | 28000 | 27950 | 77 |
| 264 | 20230719 | 143400 | 2663442900 | 28000 | 27950 | 28000 | 27900 | 377 |
| 265 | 20230719 | 143300 | 2652895500 | 27950 | 27900 | 28000 | 27900 | 12 |
| 266 | 20230719 | 143200 | 2652560450 | 27900 | 27950 | 28000 | 27900 | 885 |
| 267 | 20230719 | 143100 | 2627840200 | 28000 | 28000 | 28050 | 28000 | 198 |
| 268 | 20230719 | 143000 | 2622293400 | 28000 | 28000 | 28050 | 27950 | 128 |
| 269 | 20230719 | 142900 | 2618709300 | 27950 | 28000 | 28000 | 27950 | 162 |
| 270 | 20230719 | 142800 | 2614180050 | 28000 | 28000 | 28000 | 27950 | 117 |
| 271 | 20230719 | 142700 | 2610904500 | 28000 | 28000 | 28000 | 27950 | 53 |
| 272 | 20230719 | 142600 | 2609421350 | 28000 | 28000 | 28000 | 27950 | 43 |
| 273 | 20230719 | 142500 | 2608218050 | 27950 | 27950 | 28000 | 27950 | 268 |
| 274 | 20230719 | 142400 | 2600724950 | 28000 | 27900 | 28000 | 27900 | 76 |
| 275 | 20230719 | 142300 | 2598601450 | 27900 | 28000 | 28000 | 27900 | 13 |
| 276 | 20230719 | 142200 | 2598238350 | 27900 | 28000 | 28050 | 27900 | 311 |
| 277 | 20230719 | 142100 | 2589536200 | 28000 | 28050 | 28050 | 28000 | 117 |
| 278 | 20230719 | 142000 | 2586256600 | 28050 | 28050 | 28050 | 28000 | 35 |
| 279 | 20230719 | 141900 | 2585275700 | 28000 | 28000 | 28050 | 27900 | 1233 |
| 280 | 20230719 | 141800 | 2550768150 | 27950 | 27950 | 28050 | 27950 | 314 |
| 281 | 20230719 | 141700 | 2541976450 | 28050 | 27950 | 28050 | 27950 | 231 |
| 282 | 20230719 | 141600 | 2535509650 | 28000 | 28000 | 28000 | 27950 | 37 |
| 283 | 20230719 | 141500 | 2534473900 | 28000 | 28050 | 28100 | 28000 | 109 |
| 284 | 20230719 | 141400 | 2531416100 | 28050 | 28000 | 28050 | 28000 | 78 |
| 285 | 20230719 | 141300 | 2529230250 | 28000 | 28050 | 28050 | 28000 | 49 |
| 286 | 20230719 | 141200 | 2527856850 | 28100 | 28050 | 28100 | 28050 | 269 |
| 287 | 20230719 | 141100 | 2520309100 | 28050 | 28000 | 28050 | 28000 | 84 |
| 288 | 20230719 | 141000 | 2517953650 | 28050 | 28000 | 28050 | 28000 | 99 |
| 289 | 20230719 | 140900 | 2515179100 | 28000 | 28050 | 28050 | 28000 | 142 |
| 290 | 20230719 | 140800 | 2511200850 | 28000 | 28050 | 28050 | 28000 | 230 |
| 291 | 20230719 | 140700 | 2504756100 | 28050 | 28000 | 28050 | 28000 | 21 |
| 292 | 20230719 | 140600 | 2504167750 | 28000 | 28000 | 28050 | 27950 | 339 |
| 293 | 20230719 | 140500 | 2494675500 | 27950 | 27950 | 28000 | 27950 | 85 |
| 294 | 20230719 | 140400 | 2492296200 | 27950 | 28000 | 28000 | 27950 | 86 |
| 295 | 20230719 | 140300 | 2489891550 | 28000 | 28050 | 28100 | 28000 | 170 |
| 296 | 20230719 | 140200 | 2485125950 | 28050 | 28000 | 28050 | 28000 | 278 |
| 297 | 20230719 | 140100 | 2477334550 | 28000 | 28050 | 28050 | 28000 | 90 |
| 298 | 20230719 | 140000 | 2474810800 | 28050 | 28000 | 28100 | 28000 | 113 |
| 299 | 20230719 | 135900 | 2471640650 | 28100 | 28050 | 28100 | 28000 | 120 |
| 300 | 20230719 | 135800 | 2468274900 | 28050 | 28000 | 28050 | 28000 | 154 |
| 301 | 20230719 | 135700 | 2463961500 | 28050 | 27900 | 28050 | 27900 | 900 |
| 302 | 20230719 | 135600 | 2438726550 | 27950 | 27950 | 28000 | 27950 | 178 |
| 303 | 20230719 | 135500 | 2433748450 | 27950 | 27950 | 28000 | 27950 | 237 |
| 304 | 20230719 | 135400 | 2427120100 | 27950 | 27950 | 28000 | 27950 | 243 |
| 305 | 20230719 | 135300 | 2420322250 | 28000 | 28000 | 28000 | 27950 | 75 |
| 306 | 20230719 | 135200 | 2418222900 | 27950 | 27950 | 28000 | 27900 | 327 |
| 307 | 20230719 | 135100 | 2409082900 | 28000 | 27950 | 28000 | 27950 | 481 |
| 308 | 20230719 | 135000 | 2395638100 | 28000 | 27950 | 28000 | 27950 | 49 |
| 309 | 20230719 | 134900 | 2394266950 | 27950 | 28000 | 28000 | 27950 | 148 |
| 310 | 20230719 | 134800 | 2390125350 | 28000 | 28050 | 28050 | 27950 | 449 |
| 311 | 20230719 | 134700 | 2377564000 | 28000 | 28000 | 28050 | 28000 | 44 |
| 312 | 20230719 | 134600 | 2376330600 | 28050 | 28000 | 28050 | 27950 | 65 |
| 313 | 20230719 | 134500 | 2374510500 | 28000 | 27950 | 28000 | 27950 | 262 |
| 314 | 20230719 | 134400 | 2367185950 | 27950 | 28000 | 28000 | 27950 | 156 |
| 315 | 20230719 | 134300 | 2362819950 | 28000 | 27950 | 28000 | 27950 | 71 |
| 316 | 20230719 | 134200 | 2360832850 | 27950 | 27950 | 28000 | 27950 | 182 |
| 317 | 20230719 | 134100 | 2355741600 | 27950 | 27950 | 28000 | 27950 | 144 |
| 318 | 20230719 | 134000 | 2351715900 | 27950 | 27950 | 28000 | 27950 | 190 |
| 319 | 20230719 | 133900 | 2346397000 | 28000 | 28000 | 28000 | 27950 | 184 |
| 320 | 20230719 | 133800 | 2341249850 | 27950 | 28000 | 28000 | 27950 | 134 |
| 321 | 20230719 | 133700 | 2337504400 | 28000 | 28000 | 28000 | 27950 | 102 |
| 322 | 20230719 | 133600 | 2334649050 | 28000 | 27950 | 28000 | 27950 | 172 |
| 323 | 20230719 | 133500 | 2329838050 | 28000 | 27950 | 28000 | 27950 | 27 |
| 324 | 20230719 | 133400 | 2329082500 | 27950 | 27950 | 28000 | 27950 | 194 |
| 325 | 20230719 | 133300 | 2323658600 | 27950 | 28000 | 28000 | 27950 | 119 |
| 326 | 20230719 | 133200 | 2320327550 | 27950 | 27950 | 28000 | 27950 | 111 |
| 327 | 20230719 | 133100 | 2317224200 | 27900 | 28000 | 28000 | 27900 | 166 |
| 328 | 20230719 | 133000 | 2312590500 | 27900 | 27950 | 28000 | 27900 | 285 |
| 329 | 20230719 | 132900 | 2304624950 | 28050 | 27950 | 28050 | 27950 | 106 |
| 330 | 20230719 | 132800 | 2301657350 | 27950 | 28000 | 28000 | 27950 | 185 |
| 331 | 20230719 | 132700 | 2296485600 | 28000 | 28000 | 28000 | 27950 | 62 |
| 332 | 20230719 | 132600 | 2294750050 | 28000 | 27950 | 28050 | 27950 | 98 |
| 333 | 20230719 | 132500 | 2292005500 | 27950 | 27950 | 28000 | 27950 | 24 |
| 334 | 20230719 | 132400 | 2291333950 | 28000 | 28000 | 28000 | 27950 | 203 |
| 335 | 20230719 | 132300 | 2285657850 | 27950 | 28000 | 28000 | 27950 | 175 |
| 336 | 20230719 | 132200 | 2280762450 | 27950 | 27950 | 28000 | 27950 | 17 |
| 337 | 20230719 | 132100 | 2280287200 | 28050 | 28000 | 28050 | 27950 | 146 |
| 338 | 20230719 | 132000 | 2276198700 | 28050 | 28000 | 28100 | 28000 | 179 |
| 339 | 20230719 | 131900 | 2271183800 | 28000 | 27950 | 28000 | 27950 | 33 |
| 340 | 20230719 | 131800 | 2270260600 | 28000 | 27950 | 28000 | 27950 | 56 |
| 341 | 20230719 | 131700 | 2268693300 | 28000 | 28000 | 28000 | 27950 | 250 |
| 342 | 20230719 | 131600 | 2261703500 | 27950 | 28000 | 28000 | 27950 | 82 |
| 343 | 20230719 | 131500 | 2259408000 | 27950 | 28000 | 28000 | 27950 | 53 |
| 344 | 20230719 | 131400 | 2257924950 | 27950 | 28000 | 28050 | 27950 | 211 |
| 345 | 20230719 | 131300 | 2252015650 | 28050 | 28000 | 28050 | 28000 | 288 |
| 346 | 20230719 | 131200 | 2243947500 | 28050 | 28000 | 28050 | 28000 | 59 |
| 347 | 20230719 | 131100 | 2242294050 | 28050 | 28000 | 28050 | 28000 | 172 |
| 348 | 20230719 | 131000 | 2237475750 | 28050 | 28000 | 28100 | 28000 | 233 |
| 349 | 20230719 | 130900 | 2230939900 | 28050 | 28000 | 28050 | 28000 | 26 |
| 350 | 20230719 | 130800 | 2230211800 | 28050 | 28000 | 28050 | 28000 | 153 |
| 351 | 20230719 | 130700 | 2225926200 | 28050 | 28050 | 28050 | 28000 | 246 |
| 352 | 20230719 | 130600 | 2219032350 | 28050 | 28000 | 28050 | 28000 | 11 |
| 353 | 20230719 | 130500 | 2218724250 | 28050 | 28050 | 28050 | 28000 | 174 |
| 354 | 20230719 | 130400 | 2213848800 | 28050 | 28050 | 28100 | 28000 | 221 |
| 355 | 20230719 | 130300 | 2207656850 | 28050 | 28000 | 28100 | 28000 | 83 |
| 356 | 20230719 | 130200 | 2205326750 | 28050 | 28000 | 28100 | 28000 | 185 |
| 357 | 20230719 | 130100 | 2200141500 | 28050 | 28000 | 28050 | 28000 | 52 |
| 358 | 20230719 | 130000 | 2198683850 | 28100 | 28050 | 28100 | 28000 | 299 |
| 359 | 20230719 | 125900 | 2190295900 | 28000 | 28050 | 28050 | 28000 | 1351 |
| 360 | 20230719 | 125800 | 2152400950 | 28100 | 28050 | 28100 | 28050 | 63 |
| 361 | 20230719 | 125700 | 2150631700 | 28100 | 28050 | 28100 | 28050 | 205 |
| 362 | 20230719 | 125600 | 2144877400 | 28050 | 28050 | 28100 | 28050 | 37 |
| 363 | 20230719 | 125500 | 2143838750 | 28050 | 28100 | 28100 | 28050 | 140 |
| 364 | 20230719 | 125400 | 2139909600 | 28050 | 28100 | 28100 | 28050 | 266 |
| 365 | 20230719 | 125300 | 2132443250 | 28050 | 28150 | 28150 | 28050 | 175 |
| 366 | 20230719 | 125200 | 2127525900 | 28100 | 28100 | 28150 | 28100 | 120 |
| 367 | 20230719 | 125100 | 2124152500 | 28100 | 28100 | 28150 | 28100 | 67 |
| 368 | 20230719 | 125000 | 2122267650 | 28150 | 28100 | 28150 | 28050 | 143 |
| 369 | 20230719 | 124900 | 2118248900 | 28150 | 28100 | 28150 | 28100 | 40 |
| 370 | 20230719 | 124800 | 2117123350 | 28150 | 28100 | 28150 | 28100 | 53 |
| 371 | 20230719 | 124700 | 2115631900 | 28100 | 28100 | 28150 | 28050 | 192 |
| 372 | 20230719 | 124600 | 2110236150 | 28100 | 28200 | 28200 | 28100 | 76 |
| 373 | 20230719 | 124500 | 2108095550 | 28200 | 28150 | 28200 | 28150 | 62 |
| 374 | 20230719 | 124400 | 2106347850 | 28150 | 28100 | 28200 | 28100 | 76 |
| 375 | 20230719 | 124300 | 2104208650 | 28150 | 28150 | 28200 | 28100 | 326 |
| 376 | 20230719 | 124200 | 2095036100 | 28100 | 28150 | 28200 | 28100 | 59 |
| 377 | 20230719 | 124100 | 2093376000 | 28200 | 28150 | 28200 | 28150 | 82 |
| 378 | 20230719 | 124000 | 2091066300 | 28100 | 28200 | 28200 | 28100 | 217 |
| 379 | 20230719 | 123900 | 2084957100 | 28150 | 28150 | 28200 | 28150 | 28 |
| 380 | 20230719 | 123800 | 2084168200 | 28200 | 28150 | 28200 | 28150 | 53 |
| 381 | 20230719 | 123700 | 2082674050 | 28100 | 28100 | 28150 | 28100 | 654 |
| 382 | 20230719 | 123600 | 2064278600 | 28100 | 28150 | 28150 | 28100 | 66 |
| 383 | 20230719 | 123500 | 2062421900 | 28150 | 28100 | 28150 | 28100 | 261 |
| 384 | 20230719 | 123400 | 2055075500 | 28150 | 28100 | 28150 | 28050 | 175 |
| 385 | 20230719 | 123300 | 2050158650 | 28100 | 28100 | 28150 | 28100 | 163 |
| 386 | 20230719 | 123200 | 2045576950 | 28100 | 28150 | 28150 | 28100 | 33 |
| 387 | 20230719 | 123100 | 2044648200 | 28150 | 28150 | 28150 | 28050 | 283 |
| 388 | 20230719 | 123000 | 2036692700 | 28100 | 28150 | 28150 | 28100 | 161 |
| 389 | 20230719 | 122900 | 2032167200 | 28100 | 28100 | 28100 | 28100 | 43 |
| 390 | 20230719 | 122800 | 2030958900 | 28150 | 28150 | 28150 | 28050 | 173 |
| 391 | 20230719 | 122700 | 2026094050 | 28100 | 28100 | 28150 | 28100 | 44 |
| 392 | 20230719 | 122600 | 2024856950 | 28150 | 28150 | 28150 | 28100 | 175 |
| 393 | 20230719 | 122500 | 2019937300 | 28100 | 28150 | 28150 | 28100 | 71 |
| 394 | 20230719 | 122400 | 2017939000 | 28150 | 28050 | 28150 | 28050 | 176 |
| 395 | 20230719 | 122300 | 2012990150 | 28150 | 28100 | 28150 | 28050 | 293 |
| 396 | 20230719 | 122200 | 2004756000 | 28100 | 28100 | 28150 | 28100 | 137 |
| 397 | 20230719 | 122100 | 2000903500 | 28100 | 28150 | 28150 | 28100 | 83 |
| 398 | 20230719 | 122000 | 1998567900 | 28150 | 28150 | 28150 | 28100 | 159 |
| 399 | 20230719 | 121900 | 1994098450 | 28150 | 28100 | 28150 | 28100 | 67 |
| 400 | 20230719 | 121800 | 1992213250 | 28100 | 28150 | 28150 | 28100 | 174 |
| 401 | 20230719 | 121700 | 1987320500 | 28100 | 28150 | 28150 | 28100 | 43 |
| 402 | 20230719 | 121600 | 1986110700 | 28100 | 28200 | 28200 | 28100 | 59 |
| 403 | 20230719 | 121500 | 1984448950 | 28150 | 28150 | 28200 | 28150 | 113 |
| 404 | 20230719 | 121400 | 1981266600 | 28100 | 28150 | 28150 | 28100 | 84 |
| 405 | 20230719 | 121300 | 1978904650 | 28150 | 28150 | 28150 | 28100 | 156 |
| 406 | 20230719 | 121200 | 1974519450 | 28100 | 28100 | 28150 | 28100 | 152 |
| 407 | 20230719 | 121100 | 1970246450 | 28150 | 28100 | 28150 | 28050 | 86 |
| 408 | 20230719 | 121000 | 1967826550 | 28150 | 28100 | 28150 | 28100 | 105 |
| 409 | 20230719 | 120900 | 1964875350 | 28050 | 28150 | 28150 | 28050 | 194 |
| 410 | 20230719 | 120800 | 1959423150 | 28100 | 28150 | 28150 | 28100 | 66 |
| 411 | 20230719 | 120700 | 1957565650 | 28150 | 28050 | 28150 | 28050 | 97 |
| 412 | 20230719 | 120600 | 1954839850 | 28050 | 28100 | 28150 | 28050 | 173 |
| 413 | 20230719 | 120500 | 1949978300 | 28050 | 28050 | 28100 | 28050 | 134 |
| 414 | 20230719 | 120400 | 1946213650 | 28100 | 28050 | 28100 | 28050 | 71 |
| 415 | 20230719 | 120300 | 1944220700 | 28050 | 28100 | 28100 | 28050 | 142 |
| 416 | 20230719 | 120200 | 1940235250 | 28100 | 28100 | 28100 | 28050 | 367 |
| 417 | 20230719 | 120100 | 1929937600 | 28050 | 28050 | 28100 | 28050 | 42 |
| 418 | 20230719 | 120000 | 1928758100 | 28050 | 28150 | 28150 | 28050 | 132 |
| 419 | 20230719 | 115900 | 1925048000 | 28150 | 28100 | 28150 | 28100 | 156 |
| 420 | 20230719 | 115800 | 1920662900 | 28100 | 28100 | 28100 | 28050 | 109 |
| 421 | 20230719 | 115700 | 1917601100 | 28050 | 28100 | 28100 | 28050 | 123 |
| 422 | 20230719 | 115600 | 1914145050 | 28150 | 28100 | 28150 | 28100 | 185 |
| 423 | 20230719 | 115500 | 1908943550 | 28100 | 28050 | 28100 | 28050 | 119 |
| 424 | 20230719 | 115400 | 1905600100 | 28100 | 28100 | 28100 | 28050 | 70 |
| 425 | 20230719 | 115300 | 1903633550 | 28100 | 28100 | 28200 | 28050 | 114 |
| 426 | 20230719 | 115200 | 1900428800 | 28050 | 28100 | 28100 | 28050 | 296 |
| 427 | 20230719 | 115100 | 1892117750 | 28150 | 28100 | 28150 | 28100 | 123 |
| 428 | 20230719 | 115000 | 1888660050 | 28100 | 28100 | 28150 | 28100 | 56 |
| 429 | 20230719 | 114900 | 1887084300 | 28150 | 28100 | 28150 | 28100 | 195 |
| 430 | 20230719 | 114800 | 1881601300 | 28100 | 28150 | 28150 | 28100 | 39 |
| 431 | 20230719 | 114700 | 1880504000 | 28100 | 28150 | 28200 | 28100 | 63 |
| 432 | 20230719 | 114600 | 1878730250 | 28200 | 28100 | 28200 | 28100 | 32 |
| 433 | 20230719 | 114500 | 1877829400 | 28100 | 28150 | 28150 | 28100 | 279 |
| 434 | 20230719 | 114400 | 1869981750 | 28150 | 28200 | 28200 | 28150 | 81 |
| 435 | 20230719 | 114300 | 1867700150 | 28150 | 28150 | 28200 | 28150 | 115 |
| 436 | 20230719 | 114200 | 1864461500 | 28150 | 28100 | 28150 | 28050 | 212 |
| 437 | 20230719 | 114100 | 1858497850 | 28100 | 28100 | 28150 | 28100 | 145 |
| 438 | 20230719 | 114000 | 1854422650 | 28100 | 28150 | 28150 | 28100 | 67 |
| 439 | 20230719 | 113900 | 1852537100 | 28100 | 28100 | 28150 | 28100 | 200 |
| 440 | 20230719 | 113800 | 1846914450 | 28100 | 28100 | 28150 | 28100 | 117 |
| 441 | 20230719 | 113700 | 1843625250 | 28100 | 28100 | 28150 | 28100 | 77 |
| 442 | 20230719 | 113600 | 1841458700 | 28100 | 28150 | 28150 | 28100 | 107 |
| 443 | 20230719 | 113500 | 1838446850 | 28150 | 28100 | 28150 | 28100 | 271 |
| 444 | 20230719 | 113400 | 1830829350 | 28200 | 28150 | 28200 | 28100 | 83 |
| 445 | 20230719 | 113300 | 1828493200 | 28100 | 28100 | 28100 | 28100 | 8 |
| 446 | 20230719 | 113200 | 1828268400 | 28100 | 28100 | 28150 | 28100 | 320 |
| 447 | 20230719 | 113100 | 1819268800 | 28100 | 28100 | 28150 | 28100 | 409 |
| 448 | 20230719 | 113000 | 1807774350 | 28150 | 28100 | 28150 | 28100 | 48 |
| 449 | 20230719 | 112900 | 1806424150 | 28100 | 28200 | 28200 | 28100 | 288 |
| 450 | 20230719 | 112800 | 1798313050 | 28150 | 28150 | 28150 | 28150 | 132 |
| 451 | 20230719 | 112700 | 1794597250 | 28150 | 28150 | 28200 | 28150 | 72 |
| 452 | 20230719 | 112600 | 1792567500 | 28200 | 28150 | 28200 | 28150 | 335 |
| 453 | 20230719 | 112500 | 1783125050 | 28100 | 28150 | 28200 | 28100 | 130 |
| 454 | 20230719 | 112400 | 1779465800 | 28150 | 28150 | 28200 | 28100 | 108 |
| 455 | 20230719 | 112300 | 1776426050 | 28100 | 28200 | 28200 | 28100 | 475 |
| 456 | 20230719 | 112200 | 1763064000 | 28150 | 28100 | 28150 | 28100 | 246 |
| 457 | 20230719 | 112100 | 1756145500 | 28100 | 28100 | 28100 | 28050 | 90 |
| 458 | 20230719 | 112000 | 1753617100 | 28100 | 28100 | 28100 | 28050 | 62 |
| 459 | 20230719 | 111900 | 1751875100 | 28100 | 28000 | 28100 | 28000 | 81 |
| 460 | 20230719 | 111800 | 1749602550 | 28000 | 28100 | 28100 | 28000 | 170 |
| 461 | 20230719 | 111700 | 1744832450 | 28100 | 28100 | 28100 | 28050 | 214 |
| 462 | 20230719 | 111600 | 1738825600 | 28100 | 27950 | 28150 | 27950 | 199 |
| 463 | 20230719 | 111500 | 1733240600 | 28000 | 28050 | 28100 | 28000 | 543 |
| 464 | 20230719 | 111400 | 1718025050 | 28050 | 28100 | 28100 | 28050 | 303 |
| 465 | 20230719 | 111300 | 1709511550 | 28100 | 28100 | 28150 | 28050 | 156 |
| 466 | 20230719 | 111200 | 1705124850 | 28100 | 28100 | 28100 | 28100 | 930 |
| 467 | 20230719 | 111100 | 1678991850 | 28150 | 28100 | 28250 | 28100 | 395 |
| 468 | 20230719 | 111000 | 1667875600 | 28100 | 28200 | 28200 | 28100 | 146 |
| 469 | 20230719 | 110900 | 1663765950 | 28150 | 28100 | 28150 | 28100 | 57 |
| 470 | 20230719 | 110800 | 1662162850 | 28100 | 28100 | 28150 | 28100 | 479 |
| 471 | 20230719 | 110700 | 1648700100 | 28100 | 28150 | 28150 | 28100 | 139 |
| 472 | 20230719 | 110600 | 1644788950 | 28100 | 28200 | 28200 | 28100 | 1008 |
| 473 | 20230719 | 110500 | 1616409700 | 28200 | 28250 | 28300 | 28200 | 243 |
| 474 | 20230719 | 110400 | 1609552800 | 28250 | 28250 | 28300 | 28250 | 155 |
| 475 | 20230719 | 110300 | 1605174000 | 28250 | 28200 | 28300 | 28200 | 185 |
| 476 | 20230719 | 110200 | 1599945500 | 28250 | 28250 | 28300 | 28250 | 74 |
| 477 | 20230719 | 110100 | 1597853550 | 28250 | 28300 | 28300 | 28250 | 361 |
| 478 | 20230719 | 110000 | 1587648850 | 28300 | 28250 | 28300 | 28250 | 621 |
| 479 | 20230719 | 105900 | 1570083150 | 28200 | 28250 | 28300 | 28200 | 124 |
| 480 | 20230719 | 105800 | 1566581150 | 28250 | 28200 | 28250 | 28200 | 309 |
| 481 | 20230719 | 105700 | 1557864250 | 28200 | 28250 | 28250 | 28200 | 124 |
| 482 | 20230719 | 105600 | 1554363350 | 28200 | 28200 | 28200 | 28200 | 43 |
| 483 | 20230719 | 105500 | 1553150750 | 28200 | 28200 | 28300 | 28200 | 79 |
| 484 | 20230719 | 105400 | 1550919350 | 28200 | 28300 | 28300 | 28200 | 251 |
| 485 | 20230719 | 105300 | 1543832250 | 28250 | 28250 | 28300 | 28250 | 104 |
| 486 | 20230719 | 105200 | 1540892800 | 28250 | 28200 | 28300 | 28200 | 165 |
| 487 | 20230719 | 105100 | 1536230350 | 28200 | 28200 | 28200 | 28200 | 162 |
| 488 | 20230719 | 105000 | 1531661950 | 28250 | 28200 | 28250 | 28200 | 116 |
| 489 | 20230719 | 104900 | 1528386650 | 28200 | 28250 | 28300 | 28200 | 70 |
| 490 | 20230719 | 104800 | 1526409000 | 28200 | 28250 | 28250 | 28200 | 189 |
| 491 | 20230719 | 104700 | 1521070000 | 28250 | 28300 | 28350 | 28250 | 160 |
| 492 | 20230719 | 104600 | 1516542400 | 28300 | 28300 | 28300 | 28250 | 398 |
| 493 | 20230719 | 104500 | 1505279200 | 28300 | 28200 | 28300 | 28200 | 53 |
| 494 | 20230719 | 104400 | 1503782500 | 28200 | 28200 | 28250 | 28200 | 226 |
| 495 | 20230719 | 104300 | 1497405200 | 28200 | 28300 | 28300 | 28200 | 456 |
| 496 | 20230719 | 104200 | 1484521950 | 28400 | 28250 | 28400 | 28250 | 79 |
| 497 | 20230719 | 104100 | 1482283650 | 28250 | 28400 | 28400 | 28250 | 812 |
| 498 | 20230719 | 104000 | 1459335000 | 28350 | 28300 | 28350 | 28300 | 180 |
| 499 | 20230719 | 103900 | 1454238300 | 28350 | 28250 | 28350 | 28250 | 135 |
| 500 | 20230719 | 103800 | 1450414150 | 28250 | 28300 | 28350 | 28250 | 34 |
| 501 | 20230719 | 103700 | 1449452750 | 28300 | 28300 | 28300 | 28250 | 251 |
| 502 | 20230719 | 103600 | 1442350300 | 28300 | 28300 | 28350 | 28250 | 113 |
| 503 | 20230719 | 103500 | 1439150400 | 28300 | 28300 | 28300 | 28300 | 384 |
| 504 | 20230719 | 103400 | 1428283200 | 28350 | 28300 | 28350 | 28300 | 459 |
| 505 | 20230719 | 103300 | 1415289400 | 28300 | 28400 | 28400 | 28300 | 63 |
| 506 | 20230719 | 103200 | 1413503600 | 28250 | 28300 | 28350 | 28250 | 628 |
| 507 | 20230719 | 103100 | 1395746300 | 28250 | 28300 | 28350 | 28250 | 915 |
| 508 | 20230719 | 103000 | 1369852450 | 28300 | 28300 | 28300 | 28300 | 86 |
| 509 | 20230719 | 102900 | 1367418650 | 28300 | 28250 | 28300 | 28250 | 120 |
| 510 | 20230719 | 102800 | 1364024300 | 28250 | 28250 | 28300 | 28250 | 98 |
| 511 | 20230719 | 102700 | 1361251150 | 28300 | 28300 | 28300 | 28250 | 363 |
| 512 | 20230719 | 102600 | 1350984900 | 28350 | 28300 | 28350 | 28250 | 199 |
| 513 | 20230719 | 102500 | 1345352300 | 28300 | 28350 | 28350 | 28300 | 56 |
| 514 | 20230719 | 102400 | 1343765000 | 28350 | 28400 | 28400 | 28300 | 505 |
| 515 | 20230719 | 102300 | 1329466700 | 28500 | 28350 | 28550 | 28350 | 255 |
| 516 | 20230719 | 102200 | 1322203050 | 28350 | 28350 | 28450 | 28300 | 169 |
| 517 | 20230719 | 102100 | 1317406250 | 28400 | 28350 | 28400 | 28300 | 347 |
| 518 | 20230719 | 102000 | 1307554250 | 28350 | 28350 | 28450 | 28350 | 435 |
| 519 | 20230719 | 101900 | 1295215200 | 28350 | 28400 | 28400 | 28350 | 213 |
| 520 | 20230719 | 101800 | 1289175800 | 28400 | 28400 | 28500 | 28400 | 437 |
| 521 | 20230719 | 101700 | 1276756100 | 28400 | 28500 | 28500 | 28400 | 74 |
| 522 | 20230719 | 101600 | 1274651750 | 28650 | 28450 | 28650 | 28400 | 621 |
| 523 | 20230719 | 101500 | 1256976050 | 28450 | 28450 | 28550 | 28450 | 139 |
| 524 | 20230719 | 101400 | 1253014950 | 28500 | 28600 | 28600 | 28500 | 1404 |
| 525 | 20230719 | 101300 | 1213000450 | 28600 | 28600 | 28650 | 28500 | 307 |
| 526 | 20230719 | 101200 | 1204225000 | 28550 | 28550 | 28600 | 28550 | 590 |
| 527 | 20230719 | 101100 | 1187379050 | 28500 | 28550 | 28550 | 28500 | 992 |
| 528 | 20230719 | 101000 | 1159064450 | 28550 | 28600 | 28700 | 28550 | 416 |
| 529 | 20230719 | 100900 | 1147167150 | 28650 | 28700 | 28700 | 28650 | 374 |
| 530 | 20230719 | 100800 | 1136443950 | 28700 | 28750 | 28800 | 28700 | 400 |
| 531 | 20230719 | 100700 | 1124943850 | 28800 | 28800 | 28850 | 28800 | 1118 |
| 532 | 20230719 | 100600 | 1092737700 | 28800 | 28750 | 28850 | 28750 | 149 |
| 533 | 20230719 | 100500 | 1088442650 | 28800 | 28750 | 28800 | 28750 | 1379 |
| 534 | 20230719 | 100400 | 1048743350 | 28750 | 28800 | 28800 | 28750 | 660 |
| 535 | 20230719 | 100300 | 1029754250 | 28800 | 28750 | 28800 | 28700 | 1809 |
| 536 | 20230719 | 100200 | 977703500 | 28750 | 28650 | 28750 | 28650 | 787 |
| 537 | 20230719 | 100100 | 955106150 | 28650 | 28500 | 28700 | 28450 | 2656 |
| 538 | 20230719 | 100000 | 879174800 | 28400 | 28500 | 28550 | 28400 | 599 |
| 539 | 20230719 | 095900 | 862115300 | 28400 | 28400 | 28450 | 28400 | 304 |
| 540 | 20230719 | 095800 | 853467450 | 28400 | 28350 | 28400 | 28350 | 21 |
| 541 | 20230719 | 095700 | 852871500 | 28450 | 28400 | 28450 | 28300 | 348 |
| 542 | 20230719 | 095600 | 842987650 | 28400 | 28450 | 28450 | 28400 | 111 |
| 543 | 20230719 | 095500 | 839835100 | 28450 | 28350 | 28450 | 28350 | 273 |
| 544 | 20230719 | 095400 | 832081900 | 28300 | 28300 | 28300 | 28300 | 545 |
| 545 | 20230719 | 095300 | 816658400 | 28300 | 28400 | 28400 | 28300 | 939 |
| 546 | 20230719 | 095200 | 790002400 | 28450 | 28300 | 28450 | 28300 | 384 |
| 547 | 20230719 | 095100 | 779108850 | 28300 | 28350 | 28450 | 28300 | 465 |
| 548 | 20230719 | 095000 | 765927250 | 28450 | 28350 | 28450 | 28350 | 317 |
| 549 | 20230719 | 094900 | 756924200 | 28350 | 28400 | 28500 | 28350 | 778 |
| 550 | 20230719 | 094800 | 734842700 | 28500 | 28500 | 28500 | 28400 | 3274 |
| 551 | 20230719 | 094700 | 641629500 | 28550 | 28500 | 28550 | 28500 | 169 |
| 552 | 20230719 | 094600 | 636810700 | 28550 | 28600 | 28600 | 28500 | 1739 |
| 553 | 20230719 | 094500 | 587145550 | 28600 | 28500 | 28600 | 28500 | 604 |
| 554 | 20230719 | 094400 | 569905450 | 28450 | 28450 | 28500 | 28400 | 1294 |
| 555 | 20230719 | 094300 | 533055000 | 28400 | 28450 | 28450 | 28400 | 471 |
| 556 | 20230719 | 094200 | 519670650 | 28450 | 28350 | 28500 | 28300 | 2015 |
| 557 | 20230719 | 094100 | 462357450 | 28350 | 28300 | 28350 | 28300 | 439 |
| 558 | 20230719 | 094000 | 449932950 | 28300 | 28300 | 28350 | 28250 | 893 |
| 559 | 20230719 | 093900 | 424649150 | 28300 | 28200 | 28300 | 28200 | 795 |
| 560 | 20230719 | 093800 | 402161650 | 28250 | 28200 | 28250 | 28200 | 62 |
| 561 | 20230719 | 093700 | 400410750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 562 | 20230719 | 093600 | 400410750 | 28150 | 28200 | 28250 | 28150 | 783 |
| 563 | 20230719 | 093500 | 378311150 | 28150 | 28200 | 28250 | 28150 | 90 |
| 564 | 20230719 | 093400 | 375776950 | 28250 | 28300 | 28300 | 28100 | 1531 |
| 565 | 20230719 | 093300 | 332658650 | 28300 | 28300 | 28300 | 28250 | 463 |
| 566 | 20230719 | 093200 | 319561550 | 28300 | 28150 | 28300 | 28150 | 846 |
| 567 | 20230719 | 093100 | 295658900 | 28100 | 28050 | 28200 | 28050 | 1706 |
| 568 | 20230719 | 093000 | 247784600 | 28000 | 27950 | 28000 | 27950 | 80 |
| 569 | 20230719 | 092900 | 245544650 | 28000 | 27950 | 28000 | 27950 | 181 |
| 570 | 20230719 | 092800 | 240482500 | 27950 | 28000 | 28000 | 27950 | 105 |
| 571 | 20230719 | 092700 | 237545000 | 28000 | 28000 | 28000 | 28000 | 116 |
| 572 | 20230719 | 092600 | 234297000 | 28000 | 27900 | 28000 | 27900 | 254 |
| 573 | 20230719 | 092500 | 227197750 | 28000 | 28000 | 28000 | 28000 | 11 |
| 574 | 20230719 | 092400 | 226889750 | 28000 | 28000 | 28000 | 28000 | 4 |
| 575 | 20230719 | 092300 | 226777750 | 27950 | 27950 | 27950 | 27900 | 145 |
| 576 | 20230719 | 092200 | 222725500 | 28000 | 28000 | 28000 | 28000 | 34 |
| 577 | 20230719 | 092100 | 221773500 | 28000 | 28000 | 28000 | 28000 | 2037 |
| 578 | 20230719 | 092000 | 164737500 | 28000 | 27950 | 28050 | 27950 | 232 |
| 579 | 20230719 | 091900 | 158232950 | 28000 | 27950 | 28050 | 27950 | 203 |
| 580 | 20230719 | 091800 | 152557750 | 28050 | 28050 | 28050 | 28000 | 59 |
| 581 | 20230719 | 091700 | 150902850 | 28100 | 28000 | 28100 | 27900 | 237 |
| 582 | 20230719 | 091600 | 144265050 | 28000 | 27900 | 28000 | 27850 | 14 |
| 583 | 20230719 | 091500 | 143874650 | 27850 | 27900 | 27900 | 27850 | 98 |
| 584 | 20230719 | 091400 | 141140550 | 27900 | 27900 | 28000 | 27900 | 222 |
| 585 | 20230719 | 091300 | 134930050 | 27850 | 27850 | 27900 | 27850 | 1017 |
| 586 | 20230719 | 091200 | 106571000 | 27850 | 27800 | 27850 | 27800 | 66 |
| 587 | 20230719 | 091100 | 104736100 | 27800 | 27850 | 27850 | 27800 | 379 |
| 588 | 20230719 | 091000 | 94183650 | 27850 | 27750 | 27900 | 27600 | 1089 |
| 589 | 20230719 | 090900 | 63944850 | 27750 | 27700 | 27750 | 27700 | 39 |
| 590 | 20230719 | 090800 | 62862700 | 27700 | 27800 | 27800 | 27700 | 546 |
| 591 | 20230719 | 090700 | 47715950 | 27800 | 27950 | 27950 | 27700 | 170 |
| 592 | 20230719 | 090600 | 42978150 | 28050 | 27900 | 28050 | 27900 | 197 |
| 593 | 20230719 | 090500 | 37468300 | 27950 | 27950 | 27950 | 27950 | 150 |
| 594 | 20230719 | 090400 | 33275800 | 27950 | 28000 | 28050 | 27950 | 299 |
| 595 | 20230719 | 090300 | 24910250 | 28000 | 28000 | 28050 | 28000 | 280 |
| 596 | 20230719 | 090200 | 17066250 | 28000 | 28000 | 28000 | 28000 | 250 |
| 597 | 20230719 | 090100 | 10066250 | 28000 | 28000 | 28000 | 28000 | 37 |
| 598 | 20230719 | 090000 | 9030250 | 28050 | 28050 | 28050 | 28000 | 322 |