32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 3 | 20230705 | 185400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230705 | 185300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230705 | 185200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230705 | 185100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230705 | 185000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230705 | 184900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230705 | 184800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230705 | 184700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230705 | 184600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230705 | 184500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230705 | 184400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230705 | 184300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230705 | 184200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230705 | 184100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230705 | 184000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230705 | 183900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230705 | 183800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230705 | 183700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230705 | 183600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230705 | 183500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230705 | 183400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230705 | 183300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230705 | 183200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230705 | 183100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230705 | 183000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230705 | 182900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230705 | 182800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230705 | 182700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230705 | 182600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230705 | 182500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 33 | 20230705 | 182400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230705 | 182300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230705 | 182200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230705 | 182100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230705 | 182000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230705 | 181900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230705 | 181800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230705 | 181700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230705 | 181600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230705 | 181500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230705 | 181400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230705 | 181300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230705 | 181200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230705 | 181100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230705 | 181000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230705 | 180900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230705 | 180800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230705 | 180700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230705 | 180600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230705 | 180500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230705 | 180400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230705 | 180300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230705 | 180200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230705 | 180100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230705 | 180000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230705 | 175900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230705 | 175800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230705 | 175700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230705 | 175600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230705 | 175500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 63 | 20230705 | 175400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230705 | 175300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230705 | 175200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230705 | 175100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230705 | 175000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230705 | 174900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230705 | 174800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230705 | 174700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230705 | 174600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230705 | 174500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230705 | 174400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230705 | 174300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230705 | 174200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230705 | 174100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230705 | 174000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230705 | 173900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230705 | 173800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230705 | 173700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230705 | 173600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230705 | 173500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230705 | 173400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230705 | 173300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230705 | 173200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230705 | 173100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230705 | 173000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230705 | 172900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230705 | 172800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230705 | 172700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230705 | 172600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230705 | 172500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 93 | 20230705 | 172400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230705 | 172300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230705 | 172200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230705 | 172100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230705 | 172000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230705 | 171900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230705 | 171800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230705 | 171700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230705 | 171600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230705 | 171500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230705 | 171400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230705 | 171300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230705 | 171200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230705 | 171100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230705 | 171000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230705 | 170900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230705 | 170800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230705 | 170700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230705 | 170600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230705 | 170500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230705 | 170400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230705 | 170300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230705 | 170200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230705 | 170100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230705 | 170000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230705 | 165900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230705 | 165800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230705 | 165700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230705 | 165600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230705 | 165500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 123 | 20230705 | 165400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230705 | 165300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230705 | 165200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230705 | 165100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230705 | 165000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230705 | 164900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230705 | 164800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230705 | 164700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230705 | 164600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230705 | 164500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230705 | 164400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230705 | 164300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230705 | 164200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230705 | 164100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230705 | 164000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230705 | 163900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230705 | 163800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230705 | 163700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230705 | 163600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230705 | 163500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230705 | 163400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230705 | 163300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230705 | 163200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230705 | 163100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230705 | 163000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230705 | 162900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230705 | 162800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230705 | 162700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230705 | 162600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230705 | 162500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 153 | 20230705 | 162400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230705 | 162300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230705 | 162200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230705 | 162100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230705 | 162000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230705 | 161900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230705 | 161800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230705 | 161700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230705 | 161600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230705 | 161500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230705 | 161400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230705 | 161300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230705 | 161200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230705 | 161100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230705 | 161000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230705 | 160900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230705 | 160800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230705 | 160700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230705 | 160600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230705 | 160500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230705 | 160400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230705 | 160300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230705 | 160200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230705 | 160100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230705 | 160000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230705 | 155900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230705 | 155800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230705 | 155700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230705 | 155600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230705 | 155500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 183 | 20230705 | 155400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230705 | 155300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230705 | 155200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230705 | 155100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230705 | 155000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230705 | 154900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230705 | 154800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230705 | 154700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230705 | 154600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230705 | 154500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230705 | 154400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230705 | 154300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230705 | 154200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230705 | 154100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230705 | 154000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230705 | 153900 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230705 | 153800 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230705 | 153700 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230705 | 153600 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230705 | 153500 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230705 | 153400 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230705 | 153300 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230705 | 153200 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230705 | 153100 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230705 | 153000 | 4733371250 | 28000 | 28000 | 28000 | 28000 | 1469 |
| 208 | 20230705 | 152900 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230705 | 152800 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230705 | 152700 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230705 | 152600 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230705 | 152500 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 213 | 20230705 | 152400 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230705 | 152300 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230705 | 152200 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230705 | 152100 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230705 | 152000 | 4692239250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230705 | 151900 | 4692239250 | 28000 | 27950 | 28100 | 27900 | 999 |
| 219 | 20230705 | 151800 | 4664182500 | 28100 | 28050 | 28100 | 28000 | 916 |
| 220 | 20230705 | 151700 | 4638448200 | 28050 | 27900 | 28050 | 27900 | 2659 |
| 221 | 20230705 | 151600 | 4563910100 | 27950 | 27950 | 28000 | 27900 | 841 |
| 222 | 20230705 | 151500 | 4540395650 | 27950 | 28000 | 28000 | 27900 | 939 |
| 223 | 20230705 | 151400 | 4514136800 | 28000 | 27950 | 28050 | 27950 | 693 |
| 224 | 20230705 | 151300 | 4494732950 | 27900 | 28000 | 28050 | 27900 | 787 |
| 225 | 20230705 | 151200 | 4472710400 | 28050 | 28000 | 28050 | 27950 | 900 |
| 226 | 20230705 | 151100 | 4447508850 | 28000 | 28050 | 28050 | 27950 | 526 |
| 227 | 20230705 | 151000 | 4432778200 | 27950 | 28000 | 28050 | 27950 | 700 |
| 228 | 20230705 | 150900 | 4413166450 | 28050 | 28000 | 28050 | 28000 | 768 |
| 229 | 20230705 | 150800 | 4391657800 | 28050 | 28000 | 28050 | 28000 | 720 |
| 230 | 20230705 | 150700 | 4371483400 | 28000 | 27950 | 28000 | 27950 | 628 |
| 231 | 20230705 | 150600 | 4353908050 | 27950 | 27950 | 28050 | 27950 | 530 |
| 232 | 20230705 | 150500 | 4339053150 | 28000 | 28000 | 28050 | 27900 | 814 |
| 233 | 20230705 | 150400 | 4316264500 | 28000 | 28050 | 28100 | 28000 | 1275 |
| 234 | 20230705 | 150300 | 4280491200 | 28050 | 28000 | 28050 | 28000 | 551 |
| 235 | 20230705 | 150200 | 4265058550 | 28000 | 27950 | 28050 | 27950 | 534 |
| 236 | 20230705 | 150100 | 4250100800 | 27950 | 28000 | 28000 | 27950 | 691 |
| 237 | 20230705 | 150000 | 4230763950 | 28000 | 28000 | 28050 | 27950 | 629 |
| 238 | 20230705 | 145900 | 4213163050 | 28000 | 28000 | 28050 | 27900 | 909 |
| 239 | 20230705 | 145800 | 4187743000 | 28000 | 28050 | 28050 | 28000 | 1084 |
| 240 | 20230705 | 145700 | 4157363250 | 28050 | 28050 | 28100 | 28000 | 952 |
| 241 | 20230705 | 145600 | 4130668850 | 28050 | 28000 | 28050 | 28000 | 851 |
| 242 | 20230705 | 145500 | 4106813350 | 28000 | 27950 | 28000 | 27950 | 1014 |
| 243 | 20230705 | 145400 | 4078421500 | 28000 | 28000 | 28000 | 27900 | 1011 |
| 244 | 20230705 | 145300 | 4050140200 | 28050 | 28100 | 28100 | 28000 | 1476 |
| 245 | 20230705 | 145200 | 4008737650 | 28100 | 28000 | 28100 | 28000 | 657 |
| 246 | 20230705 | 145100 | 3990325450 | 28000 | 27900 | 28000 | 27900 | 825 |
| 247 | 20230705 | 145000 | 3967273250 | 27950 | 27950 | 27950 | 27900 | 640 |
| 248 | 20230705 | 144900 | 3949387550 | 27950 | 27950 | 28000 | 27900 | 894 |
| 249 | 20230705 | 144800 | 3924394200 | 27950 | 28000 | 28000 | 27900 | 718 |
| 250 | 20230705 | 144700 | 3904314500 | 27950 | 28000 | 28000 | 27900 | 1840 |
| 251 | 20230705 | 144600 | 3852920900 | 27950 | 27950 | 28000 | 27950 | 755 |
| 252 | 20230705 | 144500 | 3831798950 | 28000 | 28000 | 28000 | 27950 | 1292 |
| 253 | 20230705 | 144400 | 3795658350 | 28000 | 28100 | 28100 | 28000 | 877 |
| 254 | 20230705 | 144300 | 3771050950 | 28150 | 28050 | 28150 | 28050 | 746 |
| 255 | 20230705 | 144200 | 3750082550 | 28050 | 28050 | 28050 | 28000 | 648 |
| 256 | 20230705 | 144100 | 3731906650 | 28050 | 28000 | 28050 | 28000 | 1373 |
| 257 | 20230705 | 144000 | 3693424800 | 28000 | 28000 | 28000 | 28000 | 711 |
| 258 | 20230705 | 143900 | 3673516800 | 28000 | 27900 | 28000 | 27900 | 1007 |
| 259 | 20230705 | 143800 | 3645367750 | 27950 | 27900 | 27950 | 27900 | 937 |
| 260 | 20230705 | 143700 | 3619212150 | 27900 | 27900 | 27900 | 27900 | 904 |
| 261 | 20230705 | 143600 | 3593990550 | 27900 | 27800 | 27900 | 27800 | 694 |
| 262 | 20230705 | 143500 | 3574652200 | 27800 | 27700 | 27800 | 27700 | 2803 |
| 263 | 20230705 | 143400 | 3496899400 | 27750 | 27700 | 27750 | 27700 | 644 |
| 264 | 20230705 | 143300 | 3479031350 | 27750 | 27700 | 27750 | 27700 | 526 |
| 265 | 20230705 | 143200 | 3464441450 | 27700 | 27700 | 27750 | 27700 | 530 |
| 266 | 20230705 | 143100 | 3449759250 | 27750 | 27750 | 27750 | 27650 | 2301 |
| 267 | 20230705 | 143000 | 3385997800 | 27750 | 27700 | 27800 | 27700 | 815 |
| 268 | 20230705 | 142900 | 3363385350 | 27750 | 27750 | 27750 | 27700 | 169 |
| 269 | 20230705 | 142800 | 3358695950 | 27750 | 27750 | 27800 | 27750 | 1115 |
| 270 | 20230705 | 142700 | 3327748550 | 27800 | 27750 | 27800 | 27750 | 221 |
| 271 | 20230705 | 142600 | 3321606300 | 27800 | 27750 | 27800 | 27750 | 166 |
| 272 | 20230705 | 142500 | 3316993100 | 27800 | 27750 | 27800 | 27750 | 203 |
| 273 | 20230705 | 142400 | 3311353600 | 27800 | 27700 | 27800 | 27700 | 572 |
| 274 | 20230705 | 142300 | 3295474950 | 27750 | 27700 | 27750 | 27700 | 190 |
| 275 | 20230705 | 142200 | 3290203350 | 27750 | 27700 | 27750 | 27700 | 108 |
| 276 | 20230705 | 142100 | 3287207450 | 27750 | 27750 | 27750 | 27750 | 228 |
| 277 | 20230705 | 142000 | 3280880450 | 27750 | 27700 | 27750 | 27650 | 387 |
| 278 | 20230705 | 141900 | 3270152400 | 27700 | 27700 | 27750 | 27650 | 215 |
| 279 | 20230705 | 141800 | 3264192500 | 27700 | 27700 | 27700 | 27700 | 46 |
| 280 | 20230705 | 141700 | 3262918300 | 27750 | 27750 | 27750 | 27700 | 78 |
| 281 | 20230705 | 141600 | 3260755550 | 27800 | 27700 | 27800 | 27700 | 256 |
| 282 | 20230705 | 141500 | 3253659850 | 27700 | 27650 | 27700 | 27650 | 343 |
| 283 | 20230705 | 141400 | 3244171950 | 27650 | 27650 | 27700 | 27650 | 231 |
| 284 | 20230705 | 141300 | 3237782550 | 27650 | 27700 | 27700 | 27650 | 267 |
| 285 | 20230705 | 141200 | 3230388350 | 27700 | 27650 | 27700 | 27650 | 125 |
| 286 | 20230705 | 141100 | 3226928600 | 27650 | 27700 | 27700 | 27650 | 366 |
| 287 | 20230705 | 141000 | 3216807050 | 27650 | 27650 | 27700 | 27650 | 285 |
| 288 | 20230705 | 140900 | 3208925750 | 27650 | 27700 | 27700 | 27650 | 169 |
| 289 | 20230705 | 140800 | 3204247400 | 27650 | 27650 | 27650 | 27650 | 266 |
| 290 | 20230705 | 140700 | 3196892500 | 27650 | 27700 | 27700 | 27650 | 412 |
| 291 | 20230705 | 140600 | 3185495500 | 27700 | 27650 | 27700 | 27650 | 413 |
| 292 | 20230705 | 140500 | 3174072300 | 27650 | 27700 | 27700 | 27650 | 255 |
| 293 | 20230705 | 140400 | 3167015750 | 27650 | 27800 | 27800 | 27650 | 2437 |
| 294 | 20230705 | 140300 | 3099511400 | 27750 | 27700 | 27800 | 27700 | 176 |
| 295 | 20230705 | 140200 | 3094624350 | 27750 | 27750 | 27750 | 27700 | 187 |
| 296 | 20230705 | 140100 | 3089441550 | 27750 | 27750 | 27750 | 27700 | 164 |
| 297 | 20230705 | 140000 | 3084895300 | 27750 | 27750 | 27750 | 27750 | 136 |
| 298 | 20230705 | 135900 | 3081121300 | 27750 | 27800 | 27800 | 27750 | 173 |
| 299 | 20230705 | 135800 | 3076315400 | 27800 | 27700 | 27800 | 27700 | 86 |
| 300 | 20230705 | 135700 | 3073927400 | 27750 | 27750 | 27750 | 27700 | 188 |
| 301 | 20230705 | 135600 | 3068716350 | 27750 | 27750 | 27800 | 27700 | 144 |
| 302 | 20230705 | 135500 | 3064719550 | 27700 | 27700 | 27750 | 27700 | 734 |
| 303 | 20230705 | 135400 | 3044358200 | 27700 | 27750 | 27750 | 27700 | 100 |
| 304 | 20230705 | 135300 | 3041584250 | 27750 | 27800 | 27800 | 27750 | 224 |
| 305 | 20230705 | 135200 | 3035367000 | 27800 | 27650 | 27850 | 27650 | 421 |
| 306 | 20230705 | 135100 | 3023698150 | 27700 | 27700 | 27750 | 27700 | 1347 |
| 307 | 20230705 | 135000 | 2986358900 | 27750 | 27750 | 27750 | 27650 | 184 |
| 308 | 20230705 | 134900 | 2981256450 | 27700 | 27800 | 27800 | 27700 | 256 |
| 309 | 20230705 | 134800 | 2974163050 | 27750 | 27750 | 27750 | 27700 | 544 |
| 310 | 20230705 | 134700 | 2959073150 | 27750 | 27750 | 27750 | 27700 | 574 |
| 311 | 20230705 | 134600 | 2943146350 | 27800 | 27750 | 27800 | 27750 | 183 |
| 312 | 20230705 | 134500 | 2938059400 | 27750 | 27800 | 27800 | 27750 | 194 |
| 313 | 20230705 | 134400 | 2932667100 | 27800 | 27800 | 27800 | 27800 | 26 |
| 314 | 20230705 | 134300 | 2931944300 | 27800 | 27800 | 27800 | 27750 | 221 |
| 315 | 20230705 | 134200 | 2925806600 | 27800 | 27800 | 27800 | 27800 | 149 |
| 316 | 20230705 | 134100 | 2921664400 | 27800 | 27850 | 27850 | 27800 | 170 |
| 317 | 20230705 | 134000 | 2916936850 | 27800 | 27800 | 27800 | 27750 | 581 |
| 318 | 20230705 | 133900 | 2900790600 | 27750 | 27800 | 27800 | 27750 | 128 |
| 319 | 20230705 | 133800 | 2897234800 | 27800 | 27800 | 27800 | 27750 | 126 |
| 320 | 20230705 | 133700 | 2893733800 | 27800 | 27750 | 27800 | 27750 | 144 |
| 321 | 20230705 | 133600 | 2889733100 | 27750 | 27800 | 27800 | 27750 | 158 |
| 322 | 20230705 | 133500 | 2885346250 | 27800 | 27800 | 27800 | 27750 | 170 |
| 323 | 20230705 | 133400 | 2880624350 | 27800 | 27800 | 27800 | 27800 | 64 |
| 324 | 20230705 | 133300 | 2878845150 | 27800 | 27750 | 27800 | 27750 | 611 |
| 325 | 20230705 | 133200 | 2861887350 | 27750 | 27700 | 27750 | 27700 | 359 |
| 326 | 20230705 | 133100 | 2851926100 | 27750 | 27700 | 27750 | 27700 | 169 |
| 327 | 20230705 | 133000 | 2847241350 | 27750 | 27700 | 27750 | 27700 | 356 |
| 328 | 20230705 | 132900 | 2837379050 | 27700 | 27700 | 27750 | 27700 | 1026 |
| 329 | 20230705 | 132800 | 2808955300 | 27700 | 27650 | 27700 | 27650 | 299 |
| 330 | 20230705 | 132700 | 2800674500 | 27650 | 27700 | 27750 | 27650 | 338 |
| 331 | 20230705 | 132600 | 2791315550 | 27650 | 27700 | 27750 | 27650 | 471 |
| 332 | 20230705 | 132500 | 2778272100 | 27700 | 27700 | 27750 | 27650 | 377 |
| 333 | 20230705 | 132400 | 2767828050 | 27750 | 27650 | 27750 | 27650 | 62 |
| 334 | 20230705 | 132300 | 2766110100 | 27700 | 27700 | 27750 | 27650 | 769 |
| 335 | 20230705 | 132200 | 2744817800 | 27700 | 27750 | 27750 | 27700 | 488 |
| 336 | 20230705 | 132100 | 2731288550 | 27750 | 27800 | 27800 | 27700 | 353 |
| 337 | 20230705 | 132000 | 2721503200 | 27750 | 27800 | 27800 | 27700 | 1208 |
| 338 | 20230705 | 131900 | 2687967400 | 27850 | 27850 | 27850 | 27800 | 136 |
| 339 | 20230705 | 131800 | 2684180300 | 27850 | 27850 | 27900 | 27800 | 146 |
| 340 | 20230705 | 131700 | 2680119000 | 27800 | 27850 | 27900 | 27800 | 74 |
| 341 | 20230705 | 131600 | 2678057200 | 27850 | 27900 | 27900 | 27800 | 272 |
| 342 | 20230705 | 131500 | 2670473900 | 27900 | 27850 | 27900 | 27850 | 167 |
| 343 | 20230705 | 131400 | 2665817200 | 27850 | 27900 | 27900 | 27850 | 243 |
| 344 | 20230705 | 131300 | 2659043950 | 27850 | 27850 | 27900 | 27850 | 167 |
| 345 | 20230705 | 131200 | 2654388900 | 27850 | 27850 | 27850 | 27800 | 520 |
| 346 | 20230705 | 131100 | 2639908100 | 27850 | 27850 | 27850 | 27850 | 44 |
| 347 | 20230705 | 131000 | 2638682700 | 27800 | 27800 | 27850 | 27800 | 226 |
| 348 | 20230705 | 130900 | 2632391100 | 27800 | 27800 | 27850 | 27800 | 150 |
| 349 | 20230705 | 130800 | 2628221050 | 27800 | 27800 | 27800 | 27750 | 258 |
| 350 | 20230705 | 130700 | 2621049600 | 27750 | 27950 | 27950 | 27750 | 1178 |
| 351 | 20230705 | 130600 | 2588300050 | 27950 | 27900 | 27950 | 27900 | 170 |
| 352 | 20230705 | 130500 | 2583556000 | 27800 | 27900 | 27950 | 27800 | 1201 |
| 353 | 20230705 | 130400 | 2550095400 | 27950 | 27900 | 27950 | 27900 | 206 |
| 354 | 20230705 | 130300 | 2544340450 | 27900 | 27900 | 27950 | 27900 | 350 |
| 355 | 20230705 | 130200 | 2534567950 | 27950 | 27950 | 27950 | 27900 | 246 |
| 356 | 20230705 | 130100 | 2527696250 | 27900 | 28000 | 28000 | 27900 | 653 |
| 357 | 20230705 | 130000 | 2509461700 | 27950 | 28000 | 28000 | 27950 | 271 |
| 358 | 20230705 | 125900 | 2501882500 | 28000 | 28000 | 28000 | 28000 | 180 |
| 359 | 20230705 | 125800 | 2496842500 | 28000 | 27950 | 28000 | 27950 | 1462 |
| 360 | 20230705 | 125700 | 2455978550 | 27950 | 27900 | 27950 | 27900 | 1713 |
| 361 | 20230705 | 125600 | 2408178400 | 27900 | 27900 | 27900 | 27900 | 174 |
| 362 | 20230705 | 125500 | 2403323800 | 27900 | 27850 | 27900 | 27850 | 338 |
| 363 | 20230705 | 125400 | 2393899200 | 27850 | 27850 | 27850 | 27850 | 227 |
| 364 | 20230705 | 125300 | 2387577250 | 27850 | 27900 | 27900 | 27850 | 53 |
| 365 | 20230705 | 125200 | 2386098800 | 27900 | 27900 | 27900 | 27850 | 586 |
| 366 | 20230705 | 125100 | 2369749450 | 27850 | 27900 | 27900 | 27850 | 202 |
| 367 | 20230705 | 125000 | 2364121100 | 27900 | 27900 | 27900 | 27900 | 271 |
| 368 | 20230705 | 124900 | 2356560200 | 27900 | 27900 | 27900 | 27900 | 82 |
| 369 | 20230705 | 124800 | 2354272400 | 27900 | 27850 | 27900 | 27850 | 148 |
| 370 | 20230705 | 124700 | 2350144550 | 27900 | 27850 | 27900 | 27850 | 247 |
| 371 | 20230705 | 124600 | 2343259600 | 27850 | 27900 | 27900 | 27850 | 101 |
| 372 | 20230705 | 124500 | 2340442250 | 27900 | 27850 | 27900 | 27850 | 32 |
| 373 | 20230705 | 124400 | 2339550000 | 27850 | 27900 | 27950 | 27850 | 174 |
| 374 | 20230705 | 124300 | 2334693100 | 27900 | 27900 | 27900 | 27900 | 125 |
| 375 | 20230705 | 124200 | 2331205600 | 27900 | 27850 | 27900 | 27850 | 93 |
| 376 | 20230705 | 124100 | 2328611150 | 27850 | 27900 | 27900 | 27850 | 93 |
| 377 | 20230705 | 124000 | 2326016800 | 27900 | 27950 | 27950 | 27900 | 55 |
| 378 | 20230705 | 123900 | 2324480700 | 27950 | 27900 | 27950 | 27900 | 56 |
| 379 | 20230705 | 123800 | 2322916650 | 27900 | 27900 | 27900 | 27900 | 281 |
| 380 | 20230705 | 123700 | 2315076750 | 27900 | 27900 | 27900 | 27850 | 226 |
| 381 | 20230705 | 123600 | 2308781550 | 27900 | 27900 | 27900 | 27850 | 273 |
| 382 | 20230705 | 123500 | 2301169400 | 27900 | 27900 | 27950 | 27900 | 86 |
| 383 | 20230705 | 123400 | 2298769950 | 27900 | 27900 | 27900 | 27850 | 161 |
| 384 | 20230705 | 123300 | 2294278550 | 27900 | 27900 | 27900 | 27850 | 105 |
| 385 | 20230705 | 123200 | 2291349550 | 27900 | 27850 | 27900 | 27850 | 282 |
| 386 | 20230705 | 123100 | 2283484850 | 27900 | 27850 | 27900 | 27850 | 85 |
| 387 | 20230705 | 123000 | 2281116450 | 27850 | 27950 | 27950 | 27850 | 94 |
| 388 | 20230705 | 122900 | 2278489450 | 27900 | 27850 | 27900 | 27800 | 273 |
| 389 | 20230705 | 122800 | 2270885600 | 27850 | 27850 | 27900 | 27700 | 994 |
| 390 | 20230705 | 122700 | 2243278950 | 27850 | 27900 | 27950 | 27850 | 94 |
| 391 | 20230705 | 122600 | 2240657500 | 27900 | 27950 | 27950 | 27850 | 571 |
| 392 | 20230705 | 122500 | 2224704450 | 27950 | 27950 | 27950 | 27900 | 97 |
| 393 | 20230705 | 122400 | 2221994600 | 27950 | 27950 | 27950 | 27900 | 146 |
| 394 | 20230705 | 122300 | 2217915150 | 27950 | 27850 | 27950 | 27850 | 1118 |
| 395 | 20230705 | 122200 | 2186727850 | 27850 | 27900 | 27900 | 27850 | 138 |
| 396 | 20230705 | 122100 | 2182883000 | 27900 | 27850 | 27900 | 27850 | 176 |
| 397 | 20230705 | 122000 | 2177978800 | 27800 | 27850 | 27850 | 27800 | 57 |
| 398 | 20230705 | 121900 | 2176391800 | 27900 | 27900 | 27900 | 27900 | 146 |
| 399 | 20230705 | 121800 | 2172318400 | 27900 | 27900 | 27900 | 27900 | 203 |
| 400 | 20230705 | 121700 | 2166654700 | 27900 | 27850 | 27900 | 27850 | 248 |
| 401 | 20230705 | 121600 | 2159744300 | 27850 | 27850 | 27850 | 27850 | 41 |
| 402 | 20230705 | 121500 | 2158602450 | 27850 | 27850 | 27850 | 27800 | 66 |
| 403 | 20230705 | 121400 | 2156764400 | 27850 | 27800 | 27850 | 27800 | 48 |
| 404 | 20230705 | 121300 | 2155428950 | 27850 | 27850 | 27850 | 27850 | 177 |
| 405 | 20230705 | 121200 | 2150499500 | 27850 | 27900 | 27900 | 27850 | 65 |
| 406 | 20230705 | 121100 | 2148687350 | 27850 | 27850 | 27900 | 27800 | 223 |
| 407 | 20230705 | 121000 | 2142476800 | 27850 | 27850 | 27850 | 27850 | 35 |
| 408 | 20230705 | 120900 | 2141502050 | 27850 | 27800 | 27850 | 27800 | 147 |
| 409 | 20230705 | 120800 | 2137411850 | 27800 | 27800 | 27800 | 27750 | 41 |
| 410 | 20230705 | 120700 | 2136272150 | 27800 | 27750 | 27800 | 27750 | 53 |
| 411 | 20230705 | 120600 | 2134799150 | 27800 | 27750 | 27800 | 27700 | 98 |
| 412 | 20230705 | 120500 | 2132079600 | 27750 | 27750 | 27750 | 27750 | 100 |
| 413 | 20230705 | 120400 | 2129304600 | 27750 | 27700 | 27750 | 27650 | 132 |
| 414 | 20230705 | 120300 | 2125644000 | 27750 | 27750 | 27750 | 27750 | 38 |
| 415 | 20230705 | 120200 | 2124589500 | 27700 | 27700 | 27750 | 27650 | 168 |
| 416 | 20230705 | 120100 | 2119939650 | 27700 | 27700 | 27700 | 27650 | 197 |
| 417 | 20230705 | 120000 | 2114488800 | 27700 | 27650 | 27700 | 27650 | 174 |
| 418 | 20230705 | 115900 | 2109671650 | 27700 | 27650 | 27750 | 27650 | 294 |
| 419 | 20230705 | 115800 | 2101526950 | 27650 | 27700 | 27700 | 27650 | 63 |
| 420 | 20230705 | 115700 | 2099783900 | 27650 | 27700 | 27700 | 27650 | 117 |
| 421 | 20230705 | 115600 | 2096544050 | 27700 | 27750 | 27750 | 27650 | 502 |
| 422 | 20230705 | 115500 | 2082652550 | 27750 | 27800 | 27800 | 27750 | 383 |
| 423 | 20230705 | 115400 | 2072014500 | 27800 | 27800 | 27800 | 27800 | 26 |
| 424 | 20230705 | 115300 | 2071291700 | 27800 | 27800 | 27850 | 27800 | 89 |
| 425 | 20230705 | 115200 | 2068816700 | 27800 | 27800 | 27850 | 27800 | 419 |
| 426 | 20230705 | 115100 | 2057165800 | 27750 | 27750 | 27750 | 27750 | 22 |
| 427 | 20230705 | 115000 | 2056555300 | 27800 | 27750 | 27850 | 27750 | 187 |
| 428 | 20230705 | 114900 | 2051357800 | 27800 | 27750 | 27800 | 27750 | 137 |
| 429 | 20230705 | 114800 | 2047552950 | 27750 | 27750 | 27800 | 27750 | 143 |
| 430 | 20230705 | 114700 | 2043583650 | 27750 | 27800 | 27800 | 27750 | 21 |
| 431 | 20230705 | 114600 | 2042999900 | 27750 | 27750 | 27750 | 27700 | 509 |
| 432 | 20230705 | 114500 | 2028881200 | 27750 | 27700 | 27750 | 27700 | 130 |
| 433 | 20230705 | 114400 | 2025274800 | 27750 | 27700 | 27750 | 27700 | 72 |
| 434 | 20230705 | 114300 | 2023277900 | 27700 | 27700 | 27750 | 27700 | 95 |
| 435 | 20230705 | 114200 | 2020643850 | 27700 | 27750 | 27750 | 27700 | 52 |
| 436 | 20230705 | 114100 | 2019202450 | 27750 | 27700 | 27750 | 27650 | 118 |
| 437 | 20230705 | 114000 | 2015933500 | 27700 | 27650 | 27700 | 27650 | 53 |
| 438 | 20230705 | 113900 | 2014466950 | 27650 | 27750 | 27750 | 27650 | 94 |
| 439 | 20230705 | 113800 | 2011863150 | 27750 | 27750 | 27750 | 27650 | 86 |
| 440 | 20230705 | 113700 | 2009479450 | 27700 | 27700 | 27700 | 27700 | 75 |
| 441 | 20230705 | 113600 | 2007401950 | 27700 | 27750 | 27750 | 27700 | 126 |
| 442 | 20230705 | 113500 | 2003909400 | 27750 | 27700 | 27750 | 27700 | 94 |
| 443 | 20230705 | 113400 | 2001302000 | 27750 | 27700 | 27750 | 27700 | 90 |
| 444 | 20230705 | 113300 | 1998807050 | 27750 | 27750 | 27750 | 27700 | 75 |
| 445 | 20230705 | 113200 | 1996726900 | 27750 | 27750 | 27750 | 27700 | 142 |
| 446 | 20230705 | 113100 | 1992791750 | 27750 | 27750 | 27800 | 27700 | 273 |
| 447 | 20230705 | 113000 | 1985219400 | 27600 | 27650 | 27750 | 27600 | 150 |
| 448 | 20230705 | 112900 | 1981071800 | 27650 | 27700 | 27700 | 27650 | 118 |
| 449 | 20230705 | 112800 | 1977808050 | 27700 | 27700 | 27750 | 27650 | 114 |
| 450 | 20230705 | 112700 | 1974652650 | 27700 | 27700 | 27750 | 27600 | 173 |
| 451 | 20230705 | 112600 | 1969862350 | 27700 | 27700 | 27700 | 27600 | 189 |
| 452 | 20230705 | 112500 | 1964635350 | 27600 | 27650 | 27750 | 27600 | 162 |
| 453 | 20230705 | 112400 | 1960153050 | 27650 | 27700 | 27700 | 27600 | 128 |
| 454 | 20230705 | 112300 | 1956614950 | 27600 | 27700 | 27700 | 27600 | 142 |
| 455 | 20230705 | 112200 | 1952689750 | 27700 | 27650 | 27700 | 27600 | 109 |
| 456 | 20230705 | 112100 | 1949675450 | 27700 | 27650 | 27750 | 27600 | 98 |
| 457 | 20230705 | 112000 | 1946965500 | 27650 | 27650 | 27750 | 27650 | 183 |
| 458 | 20230705 | 111900 | 1941895900 | 27650 | 27750 | 27750 | 27650 | 109 |
| 459 | 20230705 | 111800 | 1938879250 | 27600 | 27700 | 27700 | 27600 | 144 |
| 460 | 20230705 | 111700 | 1934898850 | 27600 | 27600 | 27650 | 27600 | 211 |
| 461 | 20230705 | 111600 | 1929072850 | 27600 | 27650 | 27700 | 27600 | 146 |
| 462 | 20230705 | 111500 | 1925037100 | 27650 | 27600 | 27650 | 27600 | 139 |
| 463 | 20230705 | 111400 | 1921198300 | 27650 | 27600 | 27650 | 27550 | 161 |
| 464 | 20230705 | 111300 | 1916752550 | 27550 | 27600 | 27600 | 27550 | 115 |
| 465 | 20230705 | 111200 | 1913583150 | 27550 | 27600 | 27650 | 27550 | 268 |
| 466 | 20230705 | 111100 | 1906187300 | 27600 | 27600 | 27650 | 27550 | 195 |
| 467 | 20230705 | 111000 | 1900804900 | 27600 | 27650 | 27650 | 27600 | 125 |
| 468 | 20230705 | 110900 | 1897352150 | 27700 | 27600 | 27700 | 27600 | 164 |
| 469 | 20230705 | 110800 | 1892823100 | 27600 | 27700 | 27700 | 27600 | 86 |
| 470 | 20230705 | 110700 | 1890449400 | 27650 | 27650 | 27650 | 27600 | 756 |
| 471 | 20230705 | 110600 | 1869577450 | 27600 | 27700 | 27700 | 27600 | 71 |
| 472 | 20230705 | 110500 | 1867617750 | 27600 | 27650 | 27700 | 27600 | 153 |
| 473 | 20230705 | 110400 | 1863388250 | 27600 | 27650 | 27700 | 27600 | 188 |
| 474 | 20230705 | 110300 | 1858194800 | 27650 | 27650 | 27650 | 27600 | 119 |
| 475 | 20230705 | 110200 | 1854908000 | 27600 | 27650 | 27700 | 27600 | 87 |
| 476 | 20230705 | 110100 | 1852505700 | 27750 | 27650 | 27750 | 27600 | 267 |
| 477 | 20230705 | 110000 | 1845116600 | 27650 | 27700 | 27700 | 27600 | 216 |
| 478 | 20230705 | 105900 | 1839146700 | 27650 | 27650 | 27650 | 27600 | 275 |
| 479 | 20230705 | 105800 | 1831549950 | 27600 | 27700 | 27700 | 27600 | 112 |
| 480 | 20230705 | 105700 | 1828453350 | 27650 | 27600 | 27650 | 27600 | 348 |
| 481 | 20230705 | 105600 | 1818837700 | 27650 | 27600 | 27650 | 27600 | 196 |
| 482 | 20230705 | 105500 | 1813423800 | 27650 | 27600 | 27650 | 27600 | 236 |
| 483 | 20230705 | 105400 | 1806903050 | 27600 | 27650 | 27650 | 27600 | 150 |
| 484 | 20230705 | 105300 | 1802760050 | 27650 | 27700 | 27700 | 27600 | 291 |
| 485 | 20230705 | 105200 | 1794717750 | 27600 | 27700 | 27700 | 27600 | 170 |
| 486 | 20230705 | 105100 | 1790017500 | 27650 | 27650 | 27700 | 27600 | 255 |
| 487 | 20230705 | 105000 | 1782974050 | 27600 | 27650 | 27700 | 27600 | 151 |
| 488 | 20230705 | 104900 | 1778800600 | 27700 | 27700 | 27750 | 27600 | 227 |
| 489 | 20230705 | 104800 | 1772516250 | 27700 | 27600 | 27700 | 27600 | 351 |
| 490 | 20230705 | 104700 | 1762815750 | 27550 | 27550 | 27600 | 27500 | 164 |
| 491 | 20230705 | 104600 | 1758296550 | 27550 | 27550 | 27600 | 27500 | 128 |
| 492 | 20230705 | 104500 | 1754769000 | 27550 | 27550 | 27600 | 27500 | 250 |
| 493 | 20230705 | 104400 | 1747879450 | 27500 | 27550 | 27550 | 27500 | 139 |
| 494 | 20230705 | 104300 | 1744054500 | 27500 | 27550 | 27600 | 27500 | 239 |
| 495 | 20230705 | 104200 | 1737468150 | 27500 | 27600 | 27650 | 27500 | 404 |
| 496 | 20230705 | 104100 | 1726315850 | 27500 | 27500 | 27650 | 27500 | 1183 |
| 497 | 20230705 | 104000 | 1693774450 | 27500 | 27600 | 27650 | 27500 | 553 |
| 498 | 20230705 | 103900 | 1678506450 | 27600 | 27550 | 27600 | 27500 | 159 |
| 499 | 20230705 | 103800 | 1674128200 | 27450 | 27500 | 27550 | 27450 | 266 |
| 500 | 20230705 | 103700 | 1666807050 | 27450 | 27500 | 27500 | 27450 | 189 |
| 501 | 20230705 | 103600 | 1661613200 | 27450 | 27500 | 27550 | 27450 | 690 |
| 502 | 20230705 | 103500 | 1642633950 | 27500 | 27550 | 27600 | 27500 | 166 |
| 503 | 20230705 | 103400 | 1638063850 | 27550 | 27600 | 27600 | 27500 | 253 |
| 504 | 20230705 | 103300 | 1631097000 | 27500 | 27600 | 27600 | 27500 | 173 |
| 505 | 20230705 | 103200 | 1626334200 | 27600 | 27500 | 27600 | 27500 | 807 |
| 506 | 20230705 | 103100 | 1604075850 | 27550 | 27450 | 27550 | 27450 | 353 |
| 507 | 20230705 | 103000 | 1594371500 | 27500 | 27500 | 27500 | 27500 | 153 |
| 508 | 20230705 | 102900 | 1590164000 | 27500 | 27500 | 27600 | 27500 | 1409 |
| 509 | 20230705 | 102800 | 1551403900 | 27550 | 27550 | 27550 | 27500 | 250 |
| 510 | 20230705 | 102700 | 1544521700 | 27550 | 27550 | 27550 | 27550 | 25 |
| 511 | 20230705 | 102600 | 1543832950 | 27550 | 27550 | 27550 | 27500 | 174 |
| 512 | 20230705 | 102500 | 1539040350 | 27550 | 27500 | 27550 | 27500 | 37 |
| 513 | 20230705 | 102400 | 1538022650 | 27500 | 27500 | 27500 | 27500 | 44 |
| 514 | 20230705 | 102300 | 1536812650 | 27500 | 27550 | 27550 | 27500 | 222 |
| 515 | 20230705 | 102200 | 1530705150 | 27550 | 27550 | 27550 | 27500 | 290 |
| 516 | 20230705 | 102100 | 1522723850 | 27450 | 27500 | 27550 | 27450 | 577 |
| 517 | 20230705 | 102000 | 1506877950 | 27550 | 27500 | 27600 | 27450 | 808 |
| 518 | 20230705 | 101900 | 1484665450 | 27550 | 27500 | 27600 | 27500 | 1054 |
| 519 | 20230705 | 101800 | 1455655300 | 27550 | 27500 | 27550 | 27450 | 70 |
| 520 | 20230705 | 101700 | 1453730050 | 27500 | 27500 | 27500 | 27500 | 206 |
| 521 | 20230705 | 101600 | 1448065050 | 27500 | 27500 | 27500 | 27500 | 22 |
| 522 | 20230705 | 101500 | 1447460050 | 27500 | 27500 | 27500 | 27500 | 849 |
| 523 | 20230705 | 101400 | 1424112550 | 27500 | 27550 | 27550 | 27500 | 444 |
| 524 | 20230705 | 101300 | 1411894400 | 27550 | 27600 | 27750 | 27550 | 1102 |
| 525 | 20230705 | 101200 | 1381410550 | 27650 | 27550 | 27650 | 27500 | 411 |
| 526 | 20230705 | 101100 | 1370090500 | 27550 | 27550 | 27600 | 27500 | 176 |
| 527 | 20230705 | 101000 | 1365240800 | 27600 | 27550 | 27600 | 27550 | 71 |
| 528 | 20230705 | 100900 | 1363284700 | 27550 | 27550 | 27550 | 27550 | 74 |
| 529 | 20230705 | 100800 | 1361246000 | 27550 | 27550 | 27550 | 27500 | 53 |
| 530 | 20230705 | 100700 | 1359786400 | 27550 | 27550 | 27550 | 27550 | 56 |
| 531 | 20230705 | 100600 | 1358243600 | 27550 | 27550 | 27550 | 27500 | 246 |
| 532 | 20230705 | 100500 | 1351472650 | 27550 | 27550 | 27650 | 27500 | 2102 |
| 533 | 20230705 | 100400 | 1293607550 | 27650 | 27550 | 27650 | 27550 | 1563 |
| 534 | 20230705 | 100300 | 1250532200 | 27550 | 27600 | 27600 | 27550 | 453 |
| 535 | 20230705 | 100200 | 1238051850 | 27550 | 27600 | 27600 | 27550 | 214 |
| 536 | 20230705 | 100100 | 1232148500 | 27600 | 27600 | 27600 | 27550 | 97 |
| 537 | 20230705 | 100000 | 1229471350 | 27600 | 27550 | 27650 | 27550 | 644 |
| 538 | 20230705 | 095900 | 1211713000 | 27550 | 27600 | 27650 | 27550 | 1579 |
| 539 | 20230705 | 095800 | 1168128900 | 27600 | 27600 | 27650 | 27600 | 465 |
| 540 | 20230705 | 095700 | 1155292250 | 27600 | 27650 | 27650 | 27600 | 77 |
| 541 | 20230705 | 095600 | 1153166850 | 27650 | 27650 | 27650 | 27650 | 436 |
| 542 | 20230705 | 095500 | 1141111450 | 27650 | 27700 | 27700 | 27650 | 213 |
| 543 | 20230705 | 095400 | 1135219450 | 27700 | 27650 | 27700 | 27650 | 240 |
| 544 | 20230705 | 095300 | 1128571500 | 27650 | 27700 | 27700 | 27650 | 22 |
| 545 | 20230705 | 095200 | 1127963150 | 27650 | 27650 | 27700 | 27650 | 186 |
| 546 | 20230705 | 095100 | 1122816600 | 27650 | 27650 | 27650 | 27600 | 74 |
| 547 | 20230705 | 095000 | 1120770650 | 27650 | 27600 | 27650 | 27600 | 108 |
| 548 | 20230705 | 094900 | 1117789550 | 27600 | 27600 | 27600 | 27550 | 105 |
| 549 | 20230705 | 094800 | 1114891650 | 27600 | 27600 | 27650 | 27600 | 709 |
| 550 | 20230705 | 094700 | 1095323050 | 27600 | 27600 | 27650 | 27600 | 357 |
| 551 | 20230705 | 094600 | 1085466500 | 27650 | 27600 | 27650 | 27550 | 211 |
| 552 | 20230705 | 094500 | 1079641250 | 27600 | 27550 | 27600 | 27550 | 287 |
| 553 | 20230705 | 094400 | 1071726950 | 27550 | 27550 | 27600 | 27550 | 217 |
| 554 | 20230705 | 094300 | 1065743250 | 27550 | 27550 | 27600 | 27550 | 1142 |
| 555 | 20230705 | 094200 | 1034267850 | 27600 | 27550 | 27600 | 27550 | 410 |
| 556 | 20230705 | 094100 | 1022972100 | 27600 | 27600 | 27700 | 27600 | 1170 |
| 557 | 20230705 | 094000 | 990668000 | 27600 | 27600 | 27600 | 27600 | 551 |
| 558 | 20230705 | 093900 | 975460400 | 27600 | 27650 | 27650 | 27600 | 630 |
| 559 | 20230705 | 093800 | 958050650 | 27650 | 27700 | 27700 | 27650 | 775 |
| 560 | 20230705 | 093700 | 936610600 | 27700 | 27700 | 27750 | 27700 | 703 |
| 561 | 20230705 | 093600 | 917121650 | 27750 | 27750 | 27750 | 27700 | 288 |
| 562 | 20230705 | 093500 | 909130900 | 27750 | 27800 | 27900 | 27750 | 274 |
| 563 | 20230705 | 093400 | 901513650 | 27800 | 27850 | 27850 | 27800 | 92 |
| 564 | 20230705 | 093300 | 898955450 | 27850 | 27900 | 27900 | 27850 | 927 |
| 565 | 20230705 | 093200 | 873124750 | 27950 | 27950 | 28000 | 27900 | 825 |
| 566 | 20230705 | 093100 | 850065550 | 28000 | 28000 | 28000 | 27950 | 1070 |
| 567 | 20230705 | 093000 | 820107000 | 28000 | 27950 | 28000 | 27950 | 505 |
| 568 | 20230705 | 092900 | 805992200 | 27950 | 27950 | 27950 | 27950 | 515 |
| 569 | 20230705 | 092800 | 791597950 | 27950 | 28000 | 28000 | 27900 | 557 |
| 570 | 20230705 | 092700 | 776030550 | 28000 | 27850 | 28050 | 27850 | 1560 |
| 571 | 20230705 | 092600 | 732432550 | 27850 | 27800 | 27850 | 27800 | 213 |
| 572 | 20230705 | 092500 | 726511050 | 27750 | 27650 | 27750 | 27650 | 466 |
| 573 | 20230705 | 092400 | 713602750 | 27650 | 27650 | 27700 | 27650 | 808 |
| 574 | 20230705 | 092300 | 691253900 | 27650 | 27650 | 27650 | 27650 | 876 |
| 575 | 20230705 | 092200 | 667032500 | 27650 | 27650 | 27700 | 27650 | 393 |
| 576 | 20230705 | 092100 | 656160400 | 27700 | 27650 | 27700 | 27650 | 369 |
| 577 | 20230705 | 092000 | 645946000 | 27650 | 27600 | 27650 | 27600 | 349 |
| 578 | 20230705 | 091900 | 636307600 | 27650 | 27750 | 27800 | 27650 | 1972 |
| 579 | 20230705 | 091800 | 581677200 | 27750 | 27850 | 27850 | 27750 | 465 |
| 580 | 20230705 | 091700 | 568760300 | 27800 | 27800 | 27800 | 27800 | 71 |
| 581 | 20230705 | 091600 | 566786500 | 27800 | 27750 | 27800 | 27750 | 74 |
| 582 | 20230705 | 091500 | 564730500 | 27750 | 27600 | 27750 | 27600 | 187 |
| 583 | 20230705 | 091400 | 559555850 | 27700 | 27650 | 27700 | 27600 | 134 |
| 584 | 20230705 | 091300 | 555852350 | 27750 | 27650 | 27750 | 27600 | 510 |
| 585 | 20230705 | 091200 | 541743350 | 27600 | 27700 | 27700 | 27600 | 884 |
| 586 | 20230705 | 091100 | 517310750 | 27700 | 27800 | 27800 | 27700 | 245 |
| 587 | 20230705 | 091000 | 510519250 | 27700 | 27700 | 27800 | 27650 | 900 |
| 588 | 20230705 | 090900 | 485577500 | 27750 | 27700 | 27750 | 27700 | 163 |
| 589 | 20230705 | 090800 | 481055250 | 27700 | 27650 | 27750 | 27550 | 574 |
| 590 | 20230705 | 090700 | 465171350 | 27550 | 27500 | 27550 | 27500 | 771 |
| 591 | 20230705 | 090600 | 443947650 | 27500 | 27500 | 27550 | 27450 | 763 |
| 592 | 20230705 | 090500 | 422941100 | 27500 | 27500 | 27650 | 27450 | 469 |
| 593 | 20230705 | 090400 | 410039550 | 27500 | 27550 | 28050 | 27400 | 4763 |
| 594 | 20230705 | 090300 | 278646200 | 27550 | 27700 | 27750 | 27500 | 3362 |
| 595 | 20230705 | 090200 | 185769000 | 27700 | 27700 | 27750 | 27650 | 719 |
| 596 | 20230705 | 090100 | 165853550 | 27700 | 27700 | 27700 | 27700 | 469 |
| 597 | 20230705 | 090000 | 152862250 | 27700 | 27800 | 27850 | 27700 | 5504 |