32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 3 | 20230704 | 185200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230704 | 185100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230704 | 185000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230704 | 184900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230704 | 184800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230704 | 184700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230704 | 184600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230704 | 184500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230704 | 184400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230704 | 184300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230704 | 184200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230704 | 184100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230704 | 184000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230704 | 183900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230704 | 183800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230704 | 183700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230704 | 183600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230704 | 183500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230704 | 183400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230704 | 183300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230704 | 183200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230704 | 183100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230704 | 183000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230704 | 182900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230704 | 182800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230704 | 182700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230704 | 182600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230704 | 182500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230704 | 182400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230704 | 182300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 33 | 20230704 | 182200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230704 | 182100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230704 | 182000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230704 | 181900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230704 | 181800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230704 | 181700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230704 | 181600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230704 | 181500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230704 | 181400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230704 | 181300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230704 | 181200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230704 | 181100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230704 | 181000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230704 | 180900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230704 | 180800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230704 | 180700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230704 | 180600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230704 | 180500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230704 | 180400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230704 | 180300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230704 | 180200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230704 | 180100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230704 | 180000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230704 | 175900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230704 | 175800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230704 | 175700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230704 | 175600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230704 | 175500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230704 | 175400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230704 | 175300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 63 | 20230704 | 175200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230704 | 175100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230704 | 175000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230704 | 174900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230704 | 174800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230704 | 174700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230704 | 174600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230704 | 174500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230704 | 174400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230704 | 174300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230704 | 174200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230704 | 174100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230704 | 174000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230704 | 173900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230704 | 173800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230704 | 173700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230704 | 173600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230704 | 173500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230704 | 173400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230704 | 173300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230704 | 173200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230704 | 173100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230704 | 173000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230704 | 172900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230704 | 172800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230704 | 172700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230704 | 172600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230704 | 172500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230704 | 172400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230704 | 172300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 93 | 20230704 | 172200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230704 | 172100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230704 | 172000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230704 | 171900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230704 | 171800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230704 | 171700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230704 | 171600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230704 | 171500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230704 | 171400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230704 | 171300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230704 | 171200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230704 | 171100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230704 | 171000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230704 | 170900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230704 | 170800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230704 | 170700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230704 | 170600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230704 | 170500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230704 | 170400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230704 | 170300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230704 | 170200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230704 | 170100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230704 | 170000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230704 | 165900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230704 | 165800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230704 | 165700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230704 | 165600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230704 | 165500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230704 | 165400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230704 | 165300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 123 | 20230704 | 165200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230704 | 165100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230704 | 165000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230704 | 164900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230704 | 164800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230704 | 164700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230704 | 164600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230704 | 164500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230704 | 164400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230704 | 164300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230704 | 164200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230704 | 164100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230704 | 164000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230704 | 163900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230704 | 163800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230704 | 163700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230704 | 163600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230704 | 163500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230704 | 163400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230704 | 163300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230704 | 163200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230704 | 163100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230704 | 163000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230704 | 162900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230704 | 162800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230704 | 162700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230704 | 162600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230704 | 162500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230704 | 162400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230704 | 162300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 153 | 20230704 | 162200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230704 | 162100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230704 | 162000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230704 | 161900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230704 | 161800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230704 | 161700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230704 | 161600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230704 | 161500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230704 | 161400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230704 | 161300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230704 | 161200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230704 | 161100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230704 | 161000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230704 | 160900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230704 | 160800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230704 | 160700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230704 | 160600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230704 | 160500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230704 | 160400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230704 | 160300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230704 | 160200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230704 | 160100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230704 | 160000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230704 | 155900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230704 | 155800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230704 | 155700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230704 | 155600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230704 | 155500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230704 | 155400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230704 | 155300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 183 | 20230704 | 155200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230704 | 155100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230704 | 155000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230704 | 154900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230704 | 154800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230704 | 154700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230704 | 154600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230704 | 154500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230704 | 154400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230704 | 154300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230704 | 154200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230704 | 154100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230704 | 154000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230704 | 153900 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230704 | 153800 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230704 | 153700 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230704 | 153600 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230704 | 153500 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230704 | 153400 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230704 | 153300 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230704 | 153200 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230704 | 153100 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230704 | 153000 | 13235952850 | 28000 | 28000 | 28000 | 28000 | 5816 |
| 206 | 20230704 | 152900 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20230704 | 152800 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20230704 | 152700 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20230704 | 152600 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20230704 | 152500 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20230704 | 152400 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20230704 | 152300 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 213 | 20230704 | 152200 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20230704 | 152100 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20230704 | 152000 | 13073104850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20230704 | 151900 | 13073104850 | 28050 | 28050 | 28050 | 27950 | 1229 |
| 217 | 20230704 | 151800 | 13038746900 | 27950 | 27950 | 28050 | 27950 | 407 |
| 218 | 20230704 | 151700 | 13027362300 | 27950 | 28000 | 28050 | 27950 | 842 |
| 219 | 20230704 | 151600 | 13003788050 | 27950 | 28050 | 28050 | 27950 | 728 |
| 220 | 20230704 | 151500 | 12983405350 | 27950 | 28050 | 28100 | 27950 | 929 |
| 221 | 20230704 | 151400 | 12957379850 | 28000 | 28050 | 28100 | 27950 | 507 |
| 222 | 20230704 | 151300 | 12943184150 | 28000 | 27900 | 28050 | 27900 | 762 |
| 223 | 20230704 | 151200 | 12921860150 | 28000 | 27950 | 28000 | 27900 | 662 |
| 224 | 20230704 | 151100 | 12903374450 | 28000 | 27900 | 28000 | 27900 | 521 |
| 225 | 20230704 | 151000 | 12888825400 | 27950 | 27850 | 28000 | 27850 | 1352 |
| 226 | 20230704 | 150900 | 12851081300 | 27850 | 27850 | 28000 | 27800 | 993 |
| 227 | 20230704 | 150800 | 12823377000 | 27850 | 27800 | 27900 | 27750 | 757 |
| 228 | 20230704 | 150700 | 12802312400 | 27850 | 27800 | 27850 | 27750 | 748 |
| 229 | 20230704 | 150600 | 12781526900 | 27850 | 27800 | 27850 | 27750 | 1004 |
| 230 | 20230704 | 150500 | 12753595400 | 27800 | 27750 | 27800 | 27700 | 590 |
| 231 | 20230704 | 150400 | 12737229550 | 27700 | 27800 | 27850 | 27700 | 594 |
| 232 | 20230704 | 150300 | 12720746750 | 27800 | 27800 | 27850 | 27750 | 1718 |
| 233 | 20230704 | 150200 | 12672983850 | 27800 | 27850 | 27850 | 27800 | 684 |
| 234 | 20230704 | 150100 | 12653947150 | 27900 | 27850 | 27950 | 27800 | 857 |
| 235 | 20230704 | 150000 | 12630084550 | 27900 | 27850 | 27900 | 27800 | 1064 |
| 236 | 20230704 | 145900 | 12600470000 | 27850 | 27800 | 27900 | 27800 | 989 |
| 237 | 20230704 | 145800 | 12572962050 | 27850 | 27800 | 27900 | 27750 | 845 |
| 238 | 20230704 | 145700 | 12549463750 | 27800 | 27800 | 27850 | 27750 | 724 |
| 239 | 20230704 | 145600 | 12529359650 | 27850 | 27850 | 27900 | 27750 | 862 |
| 240 | 20230704 | 145500 | 12505377900 | 27850 | 27850 | 27900 | 27750 | 1162 |
| 241 | 20230704 | 145400 | 12473064600 | 27850 | 27900 | 27900 | 27750 | 669 |
| 242 | 20230704 | 145300 | 12454449350 | 27900 | 27900 | 27950 | 27750 | 2074 |
| 243 | 20230704 | 145200 | 12396784150 | 27850 | 27900 | 27950 | 27750 | 1325 |
| 244 | 20230704 | 145100 | 12359891050 | 27900 | 27900 | 28000 | 27800 | 685 |
| 245 | 20230704 | 145000 | 12340786950 | 27800 | 27850 | 27900 | 27700 | 1379 |
| 246 | 20230704 | 144900 | 12302423700 | 27850 | 27900 | 28000 | 27450 | 6279 |
| 247 | 20230704 | 144800 | 12128473700 | 28000 | 27900 | 28050 | 27800 | 1551 |
| 248 | 20230704 | 144700 | 12085133150 | 27900 | 27950 | 28000 | 27800 | 1176 |
| 249 | 20230704 | 144600 | 12052312750 | 28000 | 27850 | 28000 | 27750 | 1770 |
| 250 | 20230704 | 144500 | 12002886000 | 27850 | 27850 | 27850 | 27800 | 2060 |
| 251 | 20230704 | 144400 | 11945577250 | 27850 | 27800 | 27900 | 27750 | 1263 |
| 252 | 20230704 | 144300 | 11910422800 | 27800 | 27750 | 27900 | 27750 | 2190 |
| 253 | 20230704 | 144200 | 11849544850 | 27800 | 27850 | 27950 | 27800 | 2136 |
| 254 | 20230704 | 144100 | 11790089300 | 27900 | 27900 | 27950 | 27800 | 810 |
| 255 | 20230704 | 144000 | 11767493700 | 27900 | 27900 | 27950 | 27800 | 862 |
| 256 | 20230704 | 143900 | 11743463650 | 27900 | 27850 | 28000 | 27800 | 1352 |
| 257 | 20230704 | 143800 | 11705756850 | 27950 | 28000 | 28150 | 27950 | 2163 |
| 258 | 20230704 | 143700 | 11645144450 | 28000 | 27900 | 28150 | 27850 | 2693 |
| 259 | 20230704 | 143600 | 11569801050 | 27850 | 27950 | 28000 | 27850 | 1474 |
| 260 | 20230704 | 143500 | 11528661050 | 27950 | 28100 | 28100 | 27900 | 5616 |
| 261 | 20230704 | 143400 | 11371397600 | 28150 | 28200 | 28200 | 28100 | 1685 |
| 262 | 20230704 | 143300 | 11324022400 | 28200 | 28100 | 28250 | 28100 | 884 |
| 263 | 20230704 | 143200 | 11299135500 | 28100 | 28100 | 28150 | 28100 | 486 |
| 264 | 20230704 | 143100 | 11285471550 | 28150 | 28250 | 28250 | 28100 | 307 |
| 265 | 20230704 | 143000 | 11276828700 | 28250 | 28100 | 28250 | 28100 | 661 |
| 266 | 20230704 | 142900 | 11258217900 | 28150 | 28250 | 28300 | 28150 | 1296 |
| 267 | 20230704 | 142800 | 11221614000 | 28300 | 28200 | 28300 | 28200 | 1273 |
| 268 | 20230704 | 142700 | 11185655400 | 28200 | 28150 | 28250 | 28100 | 1328 |
| 269 | 20230704 | 142600 | 11148229400 | 28150 | 28150 | 28150 | 28100 | 277 |
| 270 | 20230704 | 142500 | 11140441600 | 28150 | 28050 | 28150 | 28050 | 1121 |
| 271 | 20230704 | 142400 | 11108954400 | 28100 | 28050 | 28100 | 28050 | 258 |
| 272 | 20230704 | 142300 | 11101711000 | 28100 | 28150 | 28150 | 28050 | 976 |
| 273 | 20230704 | 142200 | 11074310150 | 28150 | 28100 | 28150 | 28050 | 567 |
| 274 | 20230704 | 142100 | 11058369050 | 28150 | 28150 | 28150 | 28100 | 162 |
| 275 | 20230704 | 142000 | 11053814200 | 28150 | 28050 | 28150 | 28050 | 475 |
| 276 | 20230704 | 141900 | 11040462850 | 28050 | 28050 | 28100 | 28050 | 230 |
| 277 | 20230704 | 141800 | 11034009100 | 28100 | 28150 | 28150 | 28100 | 938 |
| 278 | 20230704 | 141700 | 11007615550 | 28150 | 28100 | 28150 | 28050 | 1100 |
| 279 | 20230704 | 141600 | 10976725450 | 28050 | 28100 | 28100 | 28050 | 208 |
| 280 | 20230704 | 141500 | 10970888750 | 28050 | 28100 | 28150 | 28050 | 604 |
| 281 | 20230704 | 141400 | 10953921750 | 28100 | 28200 | 28200 | 28100 | 605 |
| 282 | 20230704 | 141300 | 10936893750 | 28200 | 28200 | 28250 | 28150 | 309 |
| 283 | 20230704 | 141200 | 10928183400 | 28200 | 28150 | 28300 | 28150 | 780 |
| 284 | 20230704 | 141100 | 10906151800 | 28200 | 28200 | 28200 | 28100 | 260 |
| 285 | 20230704 | 141000 | 10898838700 | 28200 | 28150 | 28250 | 28150 | 581 |
| 286 | 20230704 | 140900 | 10882455400 | 28150 | 28300 | 28300 | 28150 | 343 |
| 287 | 20230704 | 140800 | 10872779850 | 28250 | 28200 | 28250 | 28200 | 1194 |
| 288 | 20230704 | 140700 | 10839072900 | 28200 | 28150 | 28200 | 28150 | 891 |
| 289 | 20230704 | 140600 | 10813956400 | 28200 | 28100 | 28200 | 28100 | 623 |
| 290 | 20230704 | 140500 | 10796419300 | 28150 | 28150 | 28150 | 28100 | 581 |
| 291 | 20230704 | 140400 | 10780067200 | 28150 | 28150 | 28150 | 28100 | 1161 |
| 292 | 20230704 | 140300 | 10747411450 | 28150 | 28050 | 28150 | 28050 | 809 |
| 293 | 20230704 | 140200 | 10724672000 | 28100 | 28050 | 28100 | 28000 | 1783 |
| 294 | 20230704 | 140100 | 10674639150 | 28050 | 28050 | 28050 | 28000 | 782 |
| 295 | 20230704 | 140000 | 10652716900 | 28050 | 28000 | 28050 | 27900 | 3875 |
| 296 | 20230704 | 135900 | 10544216250 | 28000 | 28000 | 28000 | 27900 | 226 |
| 297 | 20230704 | 135800 | 10537895600 | 28000 | 28000 | 28000 | 27950 | 1625 |
| 298 | 20230704 | 135700 | 10492405300 | 28000 | 28000 | 28000 | 27900 | 1466 |
| 299 | 20230704 | 135600 | 10451410000 | 27950 | 27950 | 28000 | 27900 | 1689 |
| 300 | 20230704 | 135500 | 10404177100 | 27950 | 28000 | 28000 | 27800 | 2808 |
| 301 | 20230704 | 135400 | 10325873150 | 27950 | 27950 | 28000 | 27900 | 1448 |
| 302 | 20230704 | 135300 | 10285397700 | 28000 | 28050 | 28100 | 27900 | 1251 |
| 303 | 20230704 | 135200 | 10250379900 | 28050 | 28100 | 28100 | 28000 | 733 |
| 304 | 20230704 | 135100 | 10229811850 | 28100 | 28150 | 28150 | 28000 | 1894 |
| 305 | 20230704 | 135000 | 10176674500 | 28050 | 28100 | 28150 | 28050 | 611 |
| 306 | 20230704 | 134900 | 10159490200 | 28100 | 28150 | 28150 | 28050 | 483 |
| 307 | 20230704 | 134800 | 10145927050 | 28050 | 28300 | 28350 | 27950 | 4909 |
| 308 | 20230704 | 134700 | 10007942550 | 28300 | 28200 | 28300 | 28150 | 618 |
| 309 | 20230704 | 134600 | 9990504900 | 28150 | 28150 | 28250 | 28100 | 303 |
| 310 | 20230704 | 134500 | 9981963700 | 28150 | 28200 | 28250 | 28150 | 1294 |
| 311 | 20230704 | 134400 | 9945471300 | 28200 | 28100 | 28200 | 28050 | 840 |
| 312 | 20230704 | 134300 | 9921830250 | 28050 | 28100 | 28200 | 28050 | 4536 |
| 313 | 20230704 | 134200 | 9794162000 | 28150 | 28100 | 28150 | 28050 | 1637 |
| 314 | 20230704 | 134100 | 9748134200 | 28100 | 28300 | 28300 | 28050 | 5202 |
| 315 | 20230704 | 134000 | 9601450150 | 28300 | 28300 | 28350 | 28250 | 1074 |
| 316 | 20230704 | 133900 | 9571057100 | 28300 | 28300 | 28300 | 28250 | 2019 |
| 317 | 20230704 | 133800 | 9513949200 | 28300 | 28350 | 28450 | 28300 | 1244 |
| 318 | 20230704 | 133700 | 9478639900 | 28350 | 28350 | 28400 | 28300 | 1051 |
| 319 | 20230704 | 133600 | 9448872500 | 28300 | 28350 | 28400 | 28300 | 486 |
| 320 | 20230704 | 133500 | 9435088750 | 28350 | 28350 | 28400 | 28350 | 1027 |
| 321 | 20230704 | 133400 | 9405955450 | 28350 | 28400 | 28450 | 28350 | 3074 |
| 322 | 20230704 | 133300 | 9318658050 | 28400 | 28350 | 28400 | 28300 | 701 |
| 323 | 20230704 | 133200 | 9298774950 | 28350 | 28350 | 28400 | 28350 | 284 |
| 324 | 20230704 | 133100 | 9290717750 | 28400 | 28400 | 28400 | 28300 | 462 |
| 325 | 20230704 | 133000 | 9277622550 | 28400 | 28400 | 28400 | 28350 | 288 |
| 326 | 20230704 | 132900 | 9269450400 | 28350 | 28350 | 28400 | 28300 | 857 |
| 327 | 20230704 | 132800 | 9245144350 | 28300 | 28400 | 28450 | 28300 | 2068 |
| 328 | 20230704 | 132700 | 9186419600 | 28400 | 28450 | 28450 | 28400 | 965 |
| 329 | 20230704 | 132600 | 9158990500 | 28450 | 28400 | 28450 | 28350 | 671 |
| 330 | 20230704 | 132500 | 9139941700 | 28400 | 28450 | 28450 | 28300 | 3587 |
| 331 | 20230704 | 132400 | 9038189350 | 28450 | 28500 | 28500 | 28450 | 1026 |
| 332 | 20230704 | 132300 | 9008968650 | 28450 | 28500 | 28600 | 28450 | 1062 |
| 333 | 20230704 | 132200 | 8978686900 | 28500 | 28550 | 28600 | 28500 | 587 |
| 334 | 20230704 | 132100 | 8961919150 | 28550 | 28550 | 28650 | 28550 | 826 |
| 335 | 20230704 | 132000 | 8938304150 | 28650 | 28650 | 28650 | 28550 | 143 |
| 336 | 20230704 | 131900 | 8934215750 | 28600 | 28700 | 28700 | 28550 | 891 |
| 337 | 20230704 | 131800 | 8908747750 | 28600 | 28550 | 28750 | 28500 | 2760 |
| 338 | 20230704 | 131700 | 8829684350 | 28600 | 28550 | 28600 | 28500 | 693 |
| 339 | 20230704 | 131600 | 8809892700 | 28550 | 28550 | 28550 | 28500 | 440 |
| 340 | 20230704 | 131500 | 8797343850 | 28550 | 28600 | 28650 | 28550 | 553 |
| 341 | 20230704 | 131400 | 8781536250 | 28600 | 28500 | 28650 | 28500 | 246 |
| 342 | 20230704 | 131300 | 8774501100 | 28500 | 28650 | 28650 | 28500 | 510 |
| 343 | 20230704 | 131200 | 8759929600 | 28650 | 28600 | 28650 | 28550 | 775 |
| 344 | 20230704 | 131100 | 8737741700 | 28500 | 28550 | 28600 | 28500 | 339 |
| 345 | 20230704 | 131000 | 8728065750 | 28550 | 28600 | 28650 | 28550 | 316 |
| 346 | 20230704 | 130900 | 8719021350 | 28650 | 28700 | 28700 | 28600 | 669 |
| 347 | 20230704 | 130800 | 8699861000 | 28700 | 28550 | 28700 | 28550 | 1044 |
| 348 | 20230704 | 130700 | 8669963200 | 28550 | 28600 | 28600 | 28500 | 850 |
| 349 | 20230704 | 130600 | 8645687500 | 28550 | 28550 | 28550 | 28500 | 395 |
| 350 | 20230704 | 130500 | 8634417600 | 28550 | 28550 | 28600 | 28550 | 354 |
| 351 | 20230704 | 130400 | 8624303250 | 28550 | 28500 | 28600 | 28500 | 795 |
| 352 | 20230704 | 130300 | 8601595200 | 28500 | 28450 | 28550 | 28450 | 471 |
| 353 | 20230704 | 130200 | 8588177050 | 28450 | 28550 | 28600 | 28450 | 358 |
| 354 | 20230704 | 130100 | 8577961800 | 28550 | 28600 | 28700 | 28500 | 1208 |
| 355 | 20230704 | 130000 | 8543450900 | 28600 | 28600 | 28650 | 28600 | 428 |
| 356 | 20230704 | 125900 | 8531202850 | 28600 | 28700 | 28700 | 28600 | 1098 |
| 357 | 20230704 | 125800 | 8499745050 | 28650 | 28550 | 28700 | 28550 | 3364 |
| 358 | 20230704 | 125700 | 8403300400 | 28600 | 28600 | 28600 | 28550 | 511 |
| 359 | 20230704 | 125600 | 8388690050 | 28600 | 28550 | 28600 | 28500 | 505 |
| 360 | 20230704 | 125500 | 8374258250 | 28550 | 28500 | 28600 | 28500 | 1294 |
| 361 | 20230704 | 125400 | 8337317000 | 28500 | 28450 | 28550 | 28400 | 2646 |
| 362 | 20230704 | 125300 | 8261947450 | 28400 | 28350 | 28450 | 28350 | 826 |
| 363 | 20230704 | 125200 | 8238481150 | 28450 | 28350 | 28450 | 28350 | 523 |
| 364 | 20230704 | 125100 | 8223627800 | 28350 | 28350 | 28400 | 28350 | 951 |
| 365 | 20230704 | 125000 | 8196631900 | 28350 | 28400 | 28400 | 28350 | 730 |
| 366 | 20230704 | 124900 | 8175913850 | 28300 | 28350 | 28400 | 28300 | 378 |
| 367 | 20230704 | 124800 | 8165194050 | 28300 | 28300 | 28400 | 28250 | 1010 |
| 368 | 20230704 | 124700 | 8136569250 | 28300 | 28300 | 28350 | 28250 | 729 |
| 369 | 20230704 | 124600 | 8115939150 | 28300 | 28300 | 28300 | 28250 | 1203 |
| 370 | 20230704 | 124500 | 8081897200 | 28350 | 28400 | 28400 | 28300 | 399 |
| 371 | 20230704 | 124400 | 8070574950 | 28350 | 28350 | 28400 | 28300 | 866 |
| 372 | 20230704 | 124300 | 8046015200 | 28400 | 28450 | 28450 | 28350 | 1345 |
| 373 | 20230704 | 124200 | 8007858350 | 28400 | 28450 | 28450 | 28350 | 1661 |
| 374 | 20230704 | 124100 | 7960743550 | 28450 | 28500 | 28550 | 28400 | 2292 |
| 375 | 20230704 | 124000 | 7895494300 | 28600 | 28600 | 28650 | 28500 | 1385 |
| 376 | 20230704 | 123900 | 7855883550 | 28600 | 28400 | 28600 | 28400 | 1539 |
| 377 | 20230704 | 123800 | 7811908450 | 28400 | 28400 | 28550 | 28400 | 1374 |
| 378 | 20230704 | 123700 | 7772754350 | 28400 | 28450 | 28500 | 28400 | 467 |
| 379 | 20230704 | 123600 | 7759475100 | 28450 | 28400 | 28500 | 28400 | 508 |
| 380 | 20230704 | 123500 | 7745009050 | 28400 | 28450 | 28500 | 28400 | 1255 |
| 381 | 20230704 | 123400 | 7709254650 | 28450 | 28450 | 28500 | 28400 | 695 |
| 382 | 20230704 | 123300 | 7689464050 | 28450 | 28450 | 28500 | 28400 | 372 |
| 383 | 20230704 | 123200 | 7678883750 | 28450 | 28400 | 28500 | 28400 | 564 |
| 384 | 20230704 | 123100 | 7662843450 | 28400 | 28450 | 28500 | 28400 | 701 |
| 385 | 20230704 | 123000 | 7642884850 | 28450 | 28350 | 28500 | 28350 | 145 |
| 386 | 20230704 | 122900 | 7638770800 | 28400 | 28400 | 28500 | 28400 | 1755 |
| 387 | 20230704 | 122800 | 7588780400 | 28350 | 28500 | 28500 | 28350 | 1029 |
| 388 | 20230704 | 122700 | 7559480600 | 28450 | 28450 | 28450 | 28350 | 229 |
| 389 | 20230704 | 122600 | 7552969900 | 28400 | 28400 | 28500 | 28400 | 552 |
| 390 | 20230704 | 122500 | 7537272150 | 28450 | 28450 | 28450 | 28350 | 601 |
| 391 | 20230704 | 122400 | 7520194000 | 28400 | 28400 | 28450 | 28400 | 673 |
| 392 | 20230704 | 122300 | 7501051850 | 28350 | 28400 | 28450 | 28350 | 591 |
| 393 | 20230704 | 122200 | 7484266950 | 28400 | 28500 | 28500 | 28350 | 148 |
| 394 | 20230704 | 122100 | 7480062000 | 28350 | 28400 | 28500 | 28350 | 600 |
| 395 | 20230704 | 122000 | 7463005500 | 28450 | 28450 | 28450 | 28300 | 321 |
| 396 | 20230704 | 121900 | 7453910900 | 28450 | 28400 | 28450 | 28350 | 557 |
| 397 | 20230704 | 121800 | 7438080700 | 28350 | 28300 | 28450 | 28300 | 1003 |
| 398 | 20230704 | 121700 | 7409571100 | 28400 | 28350 | 28400 | 28300 | 514 |
| 399 | 20230704 | 121600 | 7395007350 | 28350 | 28400 | 28450 | 28350 | 637 |
| 400 | 20230704 | 121500 | 7376928550 | 28400 | 28350 | 28450 | 28350 | 530 |
| 401 | 20230704 | 121400 | 7361892850 | 28400 | 28400 | 28450 | 28350 | 469 |
| 402 | 20230704 | 121300 | 7348574950 | 28450 | 28450 | 28450 | 28350 | 724 |
| 403 | 20230704 | 121200 | 7328008200 | 28450 | 28450 | 28450 | 28400 | 105 |
| 404 | 20230704 | 121100 | 7325025250 | 28450 | 28400 | 28450 | 28350 | 650 |
| 405 | 20230704 | 121000 | 7306550200 | 28400 | 28400 | 28450 | 28350 | 179 |
| 406 | 20230704 | 120900 | 7301466950 | 28450 | 28450 | 28450 | 28400 | 225 |
| 407 | 20230704 | 120800 | 7295069700 | 28400 | 28400 | 28450 | 28350 | 1529 |
| 408 | 20230704 | 120700 | 7251602700 | 28350 | 28400 | 28400 | 28350 | 199 |
| 409 | 20230704 | 120600 | 7245955050 | 28350 | 28400 | 28450 | 28300 | 288 |
| 410 | 20230704 | 120500 | 7237784900 | 28400 | 28400 | 28450 | 28300 | 1938 |
| 411 | 20230704 | 120400 | 7182785950 | 28350 | 28400 | 28400 | 28300 | 201 |
| 412 | 20230704 | 120300 | 7177090350 | 28300 | 28400 | 28450 | 28300 | 875 |
| 413 | 20230704 | 120200 | 7152236500 | 28400 | 28400 | 28400 | 28300 | 1870 |
| 414 | 20230704 | 120100 | 7099227400 | 28350 | 28400 | 28400 | 28300 | 481 |
| 415 | 20230704 | 120000 | 7085596300 | 28450 | 28400 | 28450 | 28350 | 1346 |
| 416 | 20230704 | 115900 | 7047398500 | 28400 | 28450 | 28450 | 28400 | 772 |
| 417 | 20230704 | 115800 | 7025469900 | 28400 | 28450 | 28500 | 28400 | 1574 |
| 418 | 20230704 | 115700 | 6980670850 | 28500 | 28450 | 28500 | 28450 | 315 |
| 419 | 20230704 | 115600 | 6971697400 | 28450 | 28450 | 28500 | 28400 | 990 |
| 420 | 20230704 | 115500 | 6943535050 | 28450 | 28400 | 28450 | 28400 | 2996 |
| 421 | 20230704 | 115400 | 6858439450 | 28400 | 28450 | 28500 | 28350 | 2245 |
| 422 | 20230704 | 115300 | 6794741750 | 28450 | 28450 | 28500 | 28400 | 1271 |
| 423 | 20230704 | 115200 | 6758616300 | 28400 | 28450 | 28500 | 28400 | 435 |
| 424 | 20230704 | 115100 | 6746236550 | 28500 | 28450 | 28500 | 28400 | 817 |
| 425 | 20230704 | 115000 | 6722991250 | 28400 | 28500 | 28500 | 28400 | 444 |
| 426 | 20230704 | 114900 | 6710360750 | 28500 | 28550 | 28600 | 28450 | 176 |
| 427 | 20230704 | 114800 | 6705339050 | 28500 | 28450 | 28650 | 28400 | 4753 |
| 428 | 20230704 | 114700 | 6569587100 | 28400 | 28400 | 28450 | 28400 | 230 |
| 429 | 20230704 | 114600 | 6563048250 | 28400 | 28450 | 28500 | 28400 | 1050 |
| 430 | 20230704 | 114500 | 6533157350 | 28500 | 28450 | 28500 | 28400 | 332 |
| 431 | 20230704 | 114400 | 6523702350 | 28450 | 28450 | 28450 | 28350 | 921 |
| 432 | 20230704 | 114300 | 6497548900 | 28450 | 28400 | 28550 | 28400 | 427 |
| 433 | 20230704 | 114200 | 6485383600 | 28350 | 28550 | 28550 | 28350 | 725 |
| 434 | 20230704 | 114100 | 6464766050 | 28500 | 28450 | 28550 | 28450 | 875 |
| 435 | 20230704 | 114000 | 6439830950 | 28400 | 28400 | 28450 | 28350 | 213 |
| 436 | 20230704 | 113900 | 6433790250 | 28450 | 28550 | 28550 | 28350 | 263 |
| 437 | 20230704 | 113800 | 6426311000 | 28400 | 28400 | 28550 | 28350 | 1548 |
| 438 | 20230704 | 113700 | 6382254100 | 28300 | 28450 | 28450 | 28300 | 1228 |
| 439 | 20230704 | 113600 | 6347484300 | 28400 | 28500 | 28550 | 28400 | 845 |
| 440 | 20230704 | 113500 | 6323394850 | 28500 | 28400 | 28550 | 28400 | 1005 |
| 441 | 20230704 | 113400 | 6294809850 | 28350 | 28450 | 28450 | 28350 | 610 |
| 442 | 20230704 | 113300 | 6277486200 | 28450 | 28600 | 28600 | 28400 | 1465 |
| 443 | 20230704 | 113200 | 6235712350 | 28500 | 28550 | 28600 | 28500 | 526 |
| 444 | 20230704 | 113100 | 6220703100 | 28550 | 28550 | 28700 | 28500 | 543 |
| 445 | 20230704 | 113000 | 6205163350 | 28500 | 28550 | 28700 | 28450 | 2836 |
| 446 | 20230704 | 112900 | 6123945500 | 28550 | 28550 | 28600 | 28400 | 329 |
| 447 | 20230704 | 112800 | 6114575750 | 28500 | 28350 | 28600 | 28350 | 2038 |
| 448 | 20230704 | 112700 | 6056508700 | 28400 | 28350 | 28450 | 28300 | 1242 |
| 449 | 20230704 | 112600 | 6021267150 | 28350 | 28450 | 28500 | 28350 | 298 |
| 450 | 20230704 | 112500 | 6012793300 | 28450 | 28350 | 28500 | 28350 | 1625 |
| 451 | 20230704 | 112400 | 5966635900 | 28350 | 28500 | 28500 | 28350 | 873 |
| 452 | 20230704 | 112300 | 5941830150 | 28500 | 28400 | 28500 | 28350 | 837 |
| 453 | 20230704 | 112200 | 5918036150 | 28350 | 28550 | 28600 | 28350 | 2324 |
| 454 | 20230704 | 112100 | 5851846200 | 28550 | 28700 | 28700 | 28550 | 834 |
| 455 | 20230704 | 112000 | 5827967850 | 28700 | 28700 | 28700 | 28600 | 561 |
| 456 | 20230704 | 111900 | 5811884050 | 28650 | 28650 | 28700 | 28600 | 1478 |
| 457 | 20230704 | 111800 | 5769498850 | 28650 | 28650 | 28700 | 28650 | 1440 |
| 458 | 20230704 | 111700 | 5728192600 | 28700 | 28650 | 28700 | 28600 | 1892 |
| 459 | 20230704 | 111600 | 5673947900 | 28700 | 28600 | 28700 | 28550 | 2442 |
| 460 | 20230704 | 111500 | 5604020950 | 28600 | 28550 | 28600 | 28500 | 1396 |
| 461 | 20230704 | 111400 | 5564143150 | 28550 | 28450 | 28550 | 28400 | 1721 |
| 462 | 20230704 | 111300 | 5515099600 | 28400 | 28450 | 28500 | 28350 | 2763 |
| 463 | 20230704 | 111200 | 5436453700 | 28450 | 28400 | 28450 | 28350 | 1230 |
| 464 | 20230704 | 111100 | 5401492750 | 28400 | 28500 | 28500 | 28350 | 1866 |
| 465 | 20230704 | 111000 | 5348431500 | 28550 | 28600 | 28600 | 28500 | 2203 |
| 466 | 20230704 | 110900 | 5285619400 | 28600 | 28600 | 28650 | 28550 | 948 |
| 467 | 20230704 | 110800 | 5258505750 | 28650 | 28600 | 28650 | 28500 | 2855 |
| 468 | 20230704 | 110700 | 5176792100 | 28600 | 28650 | 28650 | 28550 | 2045 |
| 469 | 20230704 | 110600 | 5118277400 | 28600 | 28600 | 28650 | 28550 | 1084 |
| 470 | 20230704 | 110500 | 5087286050 | 28550 | 28650 | 28650 | 28500 | 1439 |
| 471 | 20230704 | 110400 | 5046173850 | 28650 | 28550 | 28650 | 28550 | 1065 |
| 472 | 20230704 | 110300 | 5015742600 | 28550 | 28650 | 28700 | 28550 | 2897 |
| 473 | 20230704 | 110200 | 4932719500 | 28650 | 28500 | 28650 | 28400 | 3319 |
| 474 | 20230704 | 110100 | 4838001150 | 28500 | 28600 | 28650 | 28500 | 3083 |
| 475 | 20230704 | 110000 | 4749800500 | 28600 | 28500 | 28600 | 28450 | 2796 |
| 476 | 20230704 | 105900 | 4669926250 | 28500 | 28500 | 28550 | 28450 | 1295 |
| 477 | 20230704 | 105800 | 4633018650 | 28500 | 28550 | 28550 | 28400 | 1821 |
| 478 | 20230704 | 105700 | 4581090750 | 28550 | 28450 | 28550 | 28350 | 2347 |
| 479 | 20230704 | 105600 | 4514273450 | 28350 | 28450 | 28450 | 28350 | 1014 |
| 480 | 20230704 | 105500 | 4485439100 | 28400 | 28350 | 28450 | 28350 | 1247 |
| 481 | 20230704 | 105400 | 4450037600 | 28350 | 28450 | 28450 | 28350 | 407 |
| 482 | 20230704 | 105300 | 4438472400 | 28450 | 28450 | 28500 | 28450 | 403 |
| 483 | 20230704 | 105200 | 4426995300 | 28500 | 28400 | 28500 | 28350 | 2265 |
| 484 | 20230704 | 105100 | 4362623450 | 28400 | 28350 | 28400 | 28350 | 692 |
| 485 | 20230704 | 105000 | 4342997750 | 28400 | 28300 | 28400 | 28300 | 655 |
| 486 | 20230704 | 104900 | 4324419250 | 28350 | 28450 | 28500 | 28350 | 1113 |
| 487 | 20230704 | 104800 | 4292816400 | 28450 | 28500 | 28550 | 28450 | 1178 |
| 488 | 20230704 | 104700 | 4259241950 | 28500 | 28500 | 28550 | 28450 | 898 |
| 489 | 20230704 | 104600 | 4233641850 | 28500 | 28450 | 28500 | 28450 | 879 |
| 490 | 20230704 | 104500 | 4208623650 | 28500 | 28450 | 28500 | 28450 | 1075 |
| 491 | 20230704 | 104400 | 4177997600 | 28450 | 28450 | 28500 | 28400 | 856 |
| 492 | 20230704 | 104300 | 4153616100 | 28450 | 28450 | 28500 | 28400 | 1676 |
| 493 | 20230704 | 104200 | 4105871450 | 28400 | 28350 | 28450 | 28300 | 1874 |
| 494 | 20230704 | 104100 | 4052693050 | 28400 | 28250 | 28400 | 28200 | 1738 |
| 495 | 20230704 | 104000 | 4003437200 | 28250 | 28250 | 28300 | 28150 | 1572 |
| 496 | 20230704 | 103900 | 3959041250 | 28300 | 28400 | 28450 | 28250 | 5325 |
| 497 | 20230704 | 103800 | 3808386950 | 28450 | 28550 | 28550 | 28350 | 4980 |
| 498 | 20230704 | 103700 | 3666635550 | 28550 | 28350 | 28550 | 28250 | 7901 |
| 499 | 20230704 | 103600 | 3442004150 | 28350 | 28200 | 28350 | 28200 | 5197 |
| 500 | 20230704 | 103500 | 3294964100 | 28200 | 28200 | 28300 | 28200 | 1513 |
| 501 | 20230704 | 103400 | 3252254500 | 28200 | 28200 | 28200 | 28150 | 680 |
| 502 | 20230704 | 103300 | 3233088500 | 28200 | 28200 | 28250 | 28150 | 773 |
| 503 | 20230704 | 103200 | 3211282150 | 28200 | 28150 | 28250 | 28150 | 860 |
| 504 | 20230704 | 103100 | 3187012000 | 28150 | 28250 | 28250 | 28150 | 974 |
| 505 | 20230704 | 103000 | 3159535350 | 28200 | 28100 | 28250 | 28100 | 2106 |
| 506 | 20230704 | 102900 | 3100147200 | 28150 | 28250 | 28250 | 28100 | 2199 |
| 507 | 20230704 | 102800 | 3038188700 | 28250 | 28150 | 28250 | 28100 | 4184 |
| 508 | 20230704 | 102700 | 2920166450 | 28150 | 28150 | 28200 | 28050 | 2245 |
| 509 | 20230704 | 102600 | 2856954750 | 28200 | 28000 | 28200 | 27950 | 2906 |
| 510 | 20230704 | 102500 | 2775383250 | 27950 | 27950 | 28000 | 27950 | 901 |
| 511 | 20230704 | 102400 | 2750188200 | 27950 | 27900 | 27950 | 27900 | 509 |
| 512 | 20230704 | 102300 | 2735979850 | 27950 | 27950 | 28050 | 27950 | 733 |
| 513 | 20230704 | 102200 | 2715460550 | 28000 | 27950 | 28000 | 27900 | 1559 |
| 514 | 20230704 | 102100 | 2671839150 | 28000 | 28050 | 28050 | 27850 | 1525 |
| 515 | 20230704 | 102000 | 2629180200 | 28050 | 27900 | 28050 | 27900 | 1521 |
| 516 | 20230704 | 101900 | 2586647700 | 27900 | 27950 | 27950 | 27800 | 526 |
| 517 | 20230704 | 101800 | 2571977350 | 27850 | 27900 | 28100 | 27800 | 792 |
| 518 | 20230704 | 101700 | 2549811050 | 27900 | 27750 | 28050 | 27750 | 5582 |
| 519 | 20230704 | 101600 | 2393914500 | 27800 | 27750 | 27900 | 27750 | 3847 |
| 520 | 20230704 | 101500 | 2286868100 | 27800 | 27650 | 27800 | 27650 | 2976 |
| 521 | 20230704 | 101400 | 2204406850 | 27650 | 27550 | 27650 | 27500 | 1192 |
| 522 | 20230704 | 101300 | 2171546950 | 27500 | 27500 | 27550 | 27450 | 1170 |
| 523 | 20230704 | 101200 | 2139371300 | 27550 | 27500 | 27550 | 27500 | 1240 |
| 524 | 20230704 | 101100 | 2105241350 | 27500 | 27550 | 27550 | 27500 | 201 |
| 525 | 20230704 | 101000 | 2099711000 | 27550 | 27500 | 27550 | 27500 | 508 |
| 526 | 20230704 | 100900 | 2085715650 | 27500 | 27500 | 27600 | 27500 | 2346 |
| 527 | 20230704 | 100800 | 2021128150 | 27500 | 27550 | 27650 | 27500 | 4957 |
| 528 | 20230704 | 100700 | 1884436800 | 27550 | 27600 | 27600 | 27500 | 2449 |
| 529 | 20230704 | 100600 | 1816924550 | 27500 | 27450 | 27600 | 27450 | 3543 |
| 530 | 20230704 | 100500 | 1719303500 | 27450 | 27450 | 27500 | 27400 | 482 |
| 531 | 20230704 | 100400 | 1706076600 | 27500 | 27450 | 27500 | 27400 | 1428 |
| 532 | 20230704 | 100300 | 1666876000 | 27500 | 27350 | 27500 | 27350 | 2497 |
| 533 | 20230704 | 100200 | 1598362400 | 27350 | 27350 | 27400 | 27300 | 1048 |
| 534 | 20230704 | 100100 | 1569703950 | 27350 | 27350 | 27350 | 27250 | 182 |
| 535 | 20230704 | 100000 | 1564739150 | 27200 | 27250 | 27350 | 27200 | 3129 |
| 536 | 20230704 | 095900 | 1479387950 | 27350 | 27150 | 27350 | 27150 | 3221 |
| 537 | 20230704 | 095800 | 1391505800 | 27150 | 27150 | 27250 | 27100 | 2111 |
| 538 | 20230704 | 095700 | 1334101600 | 27200 | 27050 | 27250 | 27050 | 936 |
| 539 | 20230704 | 095600 | 1308663500 | 27150 | 27100 | 27250 | 27000 | 1864 |
| 540 | 20230704 | 095500 | 1258165050 | 27050 | 27400 | 27700 | 27050 | 7078 |
| 541 | 20230704 | 095400 | 1063735550 | 27400 | 27200 | 27500 | 27200 | 7860 |
| 542 | 20230704 | 095300 | 848454200 | 27300 | 27100 | 27350 | 27100 | 2034 |
| 543 | 20230704 | 095200 | 792980300 | 27100 | 27000 | 27100 | 26950 | 1487 |
| 544 | 20230704 | 095100 | 752805650 | 27000 | 27050 | 27050 | 26950 | 809 |
| 545 | 20230704 | 095000 | 730965450 | 27050 | 26900 | 27300 | 26900 | 4524 |
| 546 | 20230704 | 094900 | 608563650 | 26900 | 26800 | 26900 | 26800 | 1452 |
| 547 | 20230704 | 094800 | 569585200 | 26750 | 26800 | 26800 | 26700 | 416 |
| 548 | 20230704 | 094700 | 558438250 | 26800 | 26700 | 26800 | 26700 | 158 |
| 549 | 20230704 | 094600 | 554210950 | 26700 | 26750 | 26750 | 26700 | 247 |
| 550 | 20230704 | 094500 | 547605800 | 26750 | 26750 | 26750 | 26750 | 179 |
| 551 | 20230704 | 094400 | 542817550 | 26750 | 26800 | 26800 | 26750 | 292 |
| 552 | 20230704 | 094300 | 535002600 | 26750 | 26750 | 26800 | 26700 | 988 |
| 553 | 20230704 | 094200 | 508575900 | 26700 | 26700 | 26700 | 26650 | 533 |
| 554 | 20230704 | 094100 | 494344850 | 26650 | 26650 | 26650 | 26650 | 130 |
| 555 | 20230704 | 094000 | 490880350 | 26650 | 26650 | 26650 | 26650 | 2254 |
| 556 | 20230704 | 093900 | 430811250 | 26650 | 26550 | 26650 | 26550 | 281 |
| 557 | 20230704 | 093800 | 423335900 | 26600 | 26600 | 26600 | 26600 | 371 |
| 558 | 20230704 | 093700 | 413467300 | 26600 | 26400 | 26600 | 26400 | 2737 |
| 559 | 20230704 | 093600 | 340916300 | 26400 | 26250 | 26400 | 26250 | 514 |
| 560 | 20230704 | 093500 | 327376450 | 26300 | 26250 | 26300 | 26250 | 528 |
| 561 | 20230704 | 093400 | 313516350 | 26300 | 26250 | 26300 | 26250 | 108 |
| 562 | 20230704 | 093300 | 310676400 | 26250 | 26250 | 26300 | 26250 | 15 |
| 563 | 20230704 | 093200 | 310282050 | 26300 | 26250 | 26300 | 26250 | 40 |
| 564 | 20230704 | 093100 | 309230150 | 26250 | 26250 | 26300 | 26250 | 7 |
| 565 | 20230704 | 093000 | 309046350 | 26300 | 26300 | 26300 | 26300 | 83 |
| 566 | 20230704 | 092900 | 306863450 | 26300 | 26300 | 26300 | 26300 | 46 |
| 567 | 20230704 | 092800 | 305653650 | 26300 | 26250 | 26300 | 26250 | 54 |
| 568 | 20230704 | 092700 | 304233500 | 26250 | 26250 | 26300 | 26250 | 120 |
| 569 | 20230704 | 092600 | 301078600 | 26250 | 26250 | 26250 | 26250 | 3 |
| 570 | 20230704 | 092500 | 300999850 | 26250 | 26250 | 26250 | 26250 | 80 |
| 571 | 20230704 | 092400 | 298899850 | 26250 | 26300 | 26300 | 26200 | 3393 |
| 572 | 20230704 | 092300 | 209821300 | 26300 | 26350 | 26350 | 26300 | 134 |
| 573 | 20230704 | 092200 | 206297050 | 26350 | 26300 | 26350 | 26300 | 73 |
| 574 | 20230704 | 092100 | 204374600 | 26300 | 26300 | 26300 | 26300 | 96 |
| 575 | 20230704 | 092000 | 201849800 | 26300 | 26350 | 26350 | 26300 | 8 |
| 576 | 20230704 | 091900 | 201639100 | 26350 | 26300 | 26350 | 26300 | 14 |
| 577 | 20230704 | 091800 | 201270250 | 26300 | 26300 | 26300 | 26300 | 43 |
| 578 | 20230704 | 091700 | 200139350 | 26250 | 26250 | 26250 | 26250 | 4 |
| 579 | 20230704 | 091600 | 200034350 | 26250 | 26200 | 26250 | 26200 | 188 |
| 580 | 20230704 | 091500 | 195099400 | 26250 | 26200 | 26250 | 26200 | 51 |
| 581 | 20230704 | 091400 | 193760700 | 26200 | 26250 | 26250 | 26200 | 467 |
| 582 | 20230704 | 091300 | 181525250 | 26250 | 26250 | 26250 | 26250 | 60 |
| 583 | 20230704 | 091200 | 179950250 | 26250 | 26250 | 26250 | 26250 | 34 |
| 584 | 20230704 | 091100 | 179057750 | 26250 | 26200 | 26250 | 26200 | 207 |
| 585 | 20230704 | 091000 | 173632450 | 26200 | 26200 | 26250 | 26200 | 224 |
| 586 | 20230704 | 090900 | 167757650 | 26200 | 26250 | 26250 | 26200 | 1084 |
| 587 | 20230704 | 090800 | 139302750 | 26250 | 26250 | 26300 | 26250 | 240 |
| 588 | 20230704 | 090700 | 133002500 | 26250 | 26450 | 26450 | 26250 | 149 |
| 589 | 20230704 | 090600 | 129064600 | 26250 | 26250 | 26300 | 26200 | 112 |
| 590 | 20230704 | 090500 | 126123150 | 26200 | 26150 | 26200 | 26100 | 169 |
| 591 | 20230704 | 090400 | 121702700 | 26150 | 26150 | 26150 | 26150 | 90 |
| 592 | 20230704 | 090300 | 119349200 | 26150 | 26250 | 26250 | 26150 | 288 |
| 593 | 20230704 | 090200 | 111799650 | 26200 | 26200 | 26300 | 26100 | 1293 |
| 594 | 20230704 | 090100 | 77954950 | 26200 | 26250 | 26300 | 26200 | 1196 |
| 595 | 20230704 | 090000 | 46604300 | 26250 | 26450 | 26450 | 26250 | 1766 |