30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 3 | 20230705 | 183700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20230705 | 183600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20230705 | 183500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20230705 | 183400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20230705 | 183300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20230705 | 183200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20230705 | 183100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20230705 | 183000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20230705 | 182900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20230705 | 182800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20230705 | 182700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20230705 | 182600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20230705 | 182500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20230705 | 182400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20230705 | 182300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20230705 | 182200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20230705 | 182100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20230705 | 182000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20230705 | 181900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20230705 | 181800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20230705 | 181700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20230705 | 181600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20230705 | 181500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20230705 | 181400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20230705 | 181300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20230705 | 181200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20230705 | 181100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20230705 | 181000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20230705 | 180900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20230705 | 180800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 33 | 20230705 | 180700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20230705 | 180600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20230705 | 180500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20230705 | 180400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20230705 | 180300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20230705 | 180200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20230705 | 180100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20230705 | 180000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20230705 | 175900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20230705 | 175800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20230705 | 175700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20230705 | 175600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20230705 | 175500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20230705 | 175400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20230705 | 175300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20230705 | 175200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20230705 | 175100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20230705 | 175000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20230705 | 174900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20230705 | 174800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20230705 | 174700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20230705 | 174600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20230705 | 174500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20230705 | 174400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20230705 | 174300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20230705 | 174200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20230705 | 174100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20230705 | 174000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20230705 | 173900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20230705 | 173800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 63 | 20230705 | 173700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20230705 | 173600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20230705 | 173500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20230705 | 173400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20230705 | 173300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20230705 | 173200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20230705 | 173100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20230705 | 173000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20230705 | 172900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20230705 | 172800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20230705 | 172700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20230705 | 172600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20230705 | 172500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20230705 | 172400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20230705 | 172300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20230705 | 172200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20230705 | 172100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20230705 | 172000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20230705 | 171900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20230705 | 171800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20230705 | 171700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20230705 | 171600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20230705 | 171500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20230705 | 171400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20230705 | 171300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20230705 | 171200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20230705 | 171100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20230705 | 171000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20230705 | 170900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20230705 | 170800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 93 | 20230705 | 170700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20230705 | 170600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20230705 | 170500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20230705 | 170400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20230705 | 170300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20230705 | 170200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20230705 | 170100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20230705 | 170000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20230705 | 165900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20230705 | 165800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20230705 | 165700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20230705 | 165600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20230705 | 165500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20230705 | 165400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20230705 | 165300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20230705 | 165200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20230705 | 165100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20230705 | 165000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20230705 | 164900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20230705 | 164800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20230705 | 164700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20230705 | 164600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20230705 | 164500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20230705 | 164400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20230705 | 164300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20230705 | 164200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20230705 | 164100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20230705 | 164000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20230705 | 163900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20230705 | 163800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 123 | 20230705 | 163700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20230705 | 163600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20230705 | 163500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20230705 | 163400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20230705 | 163300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20230705 | 163200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20230705 | 163100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20230705 | 163000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20230705 | 162900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20230705 | 162800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20230705 | 162700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20230705 | 162600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20230705 | 162500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20230705 | 162400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20230705 | 162300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20230705 | 162200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20230705 | 162100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20230705 | 162000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20230705 | 161900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20230705 | 161800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20230705 | 161700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20230705 | 161600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20230705 | 161500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20230705 | 161400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20230705 | 161300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20230705 | 161200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20230705 | 161100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20230705 | 161000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20230705 | 160900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20230705 | 160800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 153 | 20230705 | 160700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20230705 | 160600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20230705 | 160500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20230705 | 160400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20230705 | 160300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20230705 | 160200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20230705 | 160100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20230705 | 160000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20230705 | 155900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20230705 | 155800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20230705 | 155700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20230705 | 155600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20230705 | 155500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20230705 | 155400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20230705 | 155300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20230705 | 155200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20230705 | 155100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20230705 | 155000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20230705 | 154900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20230705 | 154800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20230705 | 154700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20230705 | 154600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20230705 | 154500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20230705 | 154400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20230705 | 154300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20230705 | 154200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20230705 | 154100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20230705 | 154000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20230705 | 153900 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20230705 | 153800 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 183 | 20230705 | 153700 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20230705 | 153600 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20230705 | 153500 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20230705 | 153400 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20230705 | 153300 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20230705 | 153200 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20230705 | 153100 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20230705 | 153000 | 1203153800 | 26150 | 26150 | 26150 | 26150 | 1294 |
| 191 | 20230705 | 152900 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20230705 | 152800 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20230705 | 152700 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20230705 | 152600 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20230705 | 152500 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20230705 | 152400 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20230705 | 152300 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20230705 | 152200 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20230705 | 152100 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20230705 | 152000 | 1169315700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20230705 | 151900 | 1169315700 | 26150 | 26000 | 26150 | 26000 | 291 |
| 202 | 20230705 | 151800 | 1161714600 | 26000 | 26100 | 26100 | 26000 | 56 |
| 203 | 20230705 | 151700 | 1160253600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20230705 | 151600 | 1160253600 | 26100 | 25900 | 26100 | 25750 | 132 |
| 205 | 20230705 | 151500 | 1156822650 | 25700 | 25800 | 25800 | 25650 | 22 |
| 206 | 20230705 | 151400 | 1156257300 | 25750 | 25750 | 25750 | 25750 | 11 |
| 207 | 20230705 | 151300 | 1155974050 | 25650 | 26000 | 26000 | 25650 | 126 |
| 208 | 20230705 | 151200 | 1152717950 | 26000 | 26000 | 26000 | 26000 | 26 |
| 209 | 20230705 | 151100 | 1152041950 | 26050 | 26050 | 26050 | 26000 | 215 |
| 210 | 20230705 | 151000 | 1146447150 | 26100 | 26150 | 26150 | 26100 | 15 |
| 211 | 20230705 | 150900 | 1146055600 | 26150 | 26200 | 26200 | 26150 | 55 |
| 212 | 20230705 | 150800 | 1144614700 | 26200 | 26150 | 26200 | 26150 | 13 |
| 213 | 20230705 | 150700 | 1144274650 | 26150 | 26100 | 26200 | 26100 | 18 |
| 214 | 20230705 | 150600 | 1143804350 | 26100 | 26100 | 26200 | 26100 | 31 |
| 215 | 20230705 | 150500 | 1142993850 | 26200 | 26150 | 26200 | 26150 | 23 |
| 216 | 20230705 | 150400 | 1142391900 | 26150 | 26150 | 26150 | 26050 | 126 |
| 217 | 20230705 | 150300 | 1139102850 | 26200 | 26200 | 26200 | 26200 | 16 |
| 218 | 20230705 | 150200 | 1138683650 | 26200 | 26150 | 26300 | 26150 | 208 |
| 219 | 20230705 | 150100 | 1133235850 | 26150 | 26250 | 26350 | 26150 | 388 |
| 220 | 20230705 | 150000 | 1123046600 | 26350 | 26400 | 26400 | 26300 | 156 |
| 221 | 20230705 | 145900 | 1118929150 | 26400 | 26150 | 26400 | 26150 | 2115 |
| 222 | 20230705 | 145800 | 1063316750 | 26200 | 26000 | 26250 | 26000 | 2182 |
| 223 | 20230705 | 145700 | 1006178300 | 26000 | 25950 | 26000 | 25950 | 1194 |
| 224 | 20230705 | 145600 | 975137900 | 26000 | 25850 | 26000 | 25850 | 2085 |
| 225 | 20230705 | 145500 | 921069600 | 25850 | 25800 | 25850 | 25800 | 2613 |
| 226 | 20230705 | 145400 | 853551900 | 25750 | 25650 | 25750 | 25650 | 1056 |
| 227 | 20230705 | 145300 | 826401400 | 25700 | 25700 | 25700 | 25700 | 19 |
| 228 | 20230705 | 145200 | 825913100 | 25650 | 25650 | 25650 | 25650 | 1 |
| 229 | 20230705 | 145100 | 825887450 | 25700 | 25700 | 25700 | 25700 | 23 |
| 230 | 20230705 | 145000 | 825296350 | 25700 | 25700 | 25700 | 25700 | 15 |
| 231 | 20230705 | 144900 | 824910850 | 25700 | 25700 | 25700 | 25700 | 21 |
| 232 | 20230705 | 144800 | 824371150 | 25700 | 25650 | 25700 | 25600 | 61 |
| 233 | 20230705 | 144700 | 822807500 | 25650 | 25600 | 25650 | 25600 | 41 |
| 234 | 20230705 | 144600 | 821757100 | 25650 | 25650 | 25650 | 25650 | 35 |
| 235 | 20230705 | 144500 | 820859350 | 25650 | 25650 | 25650 | 25650 | 19 |
| 236 | 20230705 | 144400 | 820372000 | 25650 | 25650 | 25650 | 25650 | 22 |
| 237 | 20230705 | 144300 | 819807700 | 25650 | 25650 | 25650 | 25650 | 13 |
| 238 | 20230705 | 144200 | 819474250 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20230705 | 144100 | 819474250 | 25650 | 25650 | 25650 | 25650 | 18 |
| 240 | 20230705 | 144000 | 819012550 | 25650 | 25650 | 25650 | 25650 | 23 |
| 241 | 20230705 | 143900 | 818422600 | 25700 | 25700 | 25700 | 25700 | 17 |
| 242 | 20230705 | 143800 | 817985700 | 25700 | 25700 | 25700 | 25700 | 17 |
| 243 | 20230705 | 143700 | 817548800 | 25650 | 25650 | 25650 | 25650 | 18 |
| 244 | 20230705 | 143600 | 817087100 | 25650 | 25650 | 25650 | 25650 | 17 |
| 245 | 20230705 | 143500 | 816651050 | 25650 | 25650 | 25650 | 25650 | 26 |
| 246 | 20230705 | 143400 | 815984150 | 25600 | 25650 | 25650 | 25600 | 24 |
| 247 | 20230705 | 143300 | 815368800 | 25650 | 25650 | 25650 | 25650 | 17 |
| 248 | 20230705 | 143200 | 814932750 | 25650 | 25700 | 25700 | 25650 | 38 |
| 249 | 20230705 | 143100 | 813957250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 250 | 20230705 | 143000 | 813957250 | 25700 | 25700 | 25700 | 25700 | 19 |
| 251 | 20230705 | 142900 | 813468950 | 25700 | 25650 | 25700 | 25550 | 520 |
| 252 | 20230705 | 142800 | 800157900 | 25700 | 25700 | 25700 | 25700 | 16 |
| 253 | 20230705 | 142700 | 799746700 | 25700 | 25650 | 25700 | 25650 | 54 |
| 254 | 20230705 | 142600 | 798360400 | 25700 | 25650 | 25700 | 25650 | 23 |
| 255 | 20230705 | 142500 | 797769700 | 25650 | 25700 | 25700 | 25650 | 204 |
| 256 | 20230705 | 142400 | 792531600 | 25750 | 25800 | 25800 | 25750 | 21 |
| 257 | 20230705 | 142300 | 791989850 | 25750 | 25750 | 25750 | 25750 | 16 |
| 258 | 20230705 | 142200 | 791577850 | 25750 | 25750 | 25750 | 25750 | 18 |
| 259 | 20230705 | 142100 | 791114350 | 25800 | 25800 | 25800 | 25800 | 16 |
| 260 | 20230705 | 142000 | 790701550 | 25750 | 25750 | 25750 | 25750 | 21 |
| 261 | 20230705 | 141900 | 790160800 | 25800 | 25800 | 25800 | 25750 | 37 |
| 262 | 20230705 | 141800 | 789206250 | 25800 | 25700 | 25800 | 25700 | 49 |
| 263 | 20230705 | 141700 | 787944950 | 25700 | 25700 | 25700 | 25700 | 20 |
| 264 | 20230705 | 141600 | 787430950 | 25700 | 25700 | 25700 | 25700 | 95 |
| 265 | 20230705 | 141500 | 784989450 | 25700 | 25700 | 25700 | 25700 | 34 |
| 266 | 20230705 | 141400 | 784115650 | 25700 | 25700 | 25700 | 25700 | 22 |
| 267 | 20230705 | 141300 | 783550250 | 25700 | 25700 | 25700 | 25700 | 21 |
| 268 | 20230705 | 141200 | 783010550 | 25700 | 25700 | 25700 | 25700 | 13 |
| 269 | 20230705 | 141100 | 782676450 | 25700 | 25700 | 25700 | 25700 | 22 |
| 270 | 20230705 | 141000 | 782111050 | 25700 | 25750 | 25750 | 25650 | 115 |
| 271 | 20230705 | 140900 | 779156300 | 25750 | 25800 | 25800 | 25750 | 15 |
| 272 | 20230705 | 140800 | 778769350 | 25800 | 25800 | 25800 | 25800 | 1 |
| 273 | 20230705 | 140700 | 778743550 | 25800 | 25800 | 25800 | 25800 | 42 |
| 274 | 20230705 | 140600 | 777659950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 275 | 20230705 | 140500 | 777659950 | 25750 | 25750 | 25750 | 25750 | 17 |
| 276 | 20230705 | 140400 | 777222200 | 25800 | 25800 | 25800 | 25800 | 21 |
| 277 | 20230705 | 140300 | 776680400 | 25800 | 25800 | 25800 | 25800 | 35 |
| 278 | 20230705 | 140200 | 775777400 | 25800 | 25800 | 25800 | 25800 | 15 |
| 279 | 20230705 | 140100 | 775390400 | 25800 | 25800 | 25800 | 25800 | 23 |
| 280 | 20230705 | 140000 | 774797000 | 25700 | 25800 | 25800 | 25700 | 23 |
| 281 | 20230705 | 135900 | 774203800 | 25800 | 25800 | 25800 | 25800 | 21 |
| 282 | 20230705 | 135800 | 773662000 | 25800 | 25800 | 25800 | 25800 | 21 |
| 283 | 20230705 | 135700 | 773120200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 284 | 20230705 | 135600 | 773120200 | 25750 | 25750 | 25750 | 25750 | 107 |
| 285 | 20230705 | 135500 | 770364950 | 25750 | 25750 | 25750 | 25750 | 311 |
| 286 | 20230705 | 135400 | 762356700 | 25750 | 25700 | 25750 | 25700 | 44 |
| 287 | 20230705 | 135300 | 761224950 | 25700 | 25700 | 25700 | 25700 | 40 |
| 288 | 20230705 | 135200 | 760196950 | 25700 | 25700 | 25700 | 25700 | 15 |
| 289 | 20230705 | 135100 | 759811450 | 25700 | 25750 | 25750 | 25700 | 27 |
| 290 | 20230705 | 135000 | 759116350 | 25750 | 25750 | 25750 | 25750 | 17 |
| 291 | 20230705 | 134900 | 758678600 | 25750 | 25750 | 25750 | 25750 | 22 |
| 292 | 20230705 | 134800 | 758112100 | 25800 | 25800 | 25800 | 25800 | 19 |
| 293 | 20230705 | 134700 | 757621900 | 25800 | 25800 | 25800 | 25800 | 16 |
| 294 | 20230705 | 134600 | 757209100 | 25800 | 25800 | 25800 | 25800 | 19 |
| 295 | 20230705 | 134500 | 756718900 | 25600 | 25800 | 25800 | 25600 | 223 |
| 296 | 20230705 | 134400 | 750999250 | 25800 | 25750 | 25800 | 25750 | 30 |
| 297 | 20230705 | 134300 | 750225650 | 25750 | 25750 | 25750 | 25650 | 349 |
| 298 | 20230705 | 134200 | 741271150 | 25750 | 25750 | 25800 | 25750 | 26 |
| 299 | 20230705 | 134100 | 740600550 | 25800 | 25800 | 25800 | 25800 | 19 |
| 300 | 20230705 | 134000 | 740110350 | 25800 | 25800 | 25800 | 25800 | 12 |
| 301 | 20230705 | 133900 | 739800750 | 25800 | 25800 | 25800 | 25800 | 24 |
| 302 | 20230705 | 133800 | 739181550 | 25800 | 25800 | 25800 | 25800 | 19 |
| 303 | 20230705 | 133700 | 738691350 | 25800 | 25800 | 25800 | 25800 | 17 |
| 304 | 20230705 | 133600 | 738252750 | 25800 | 25800 | 25800 | 25800 | 14 |
| 305 | 20230705 | 133500 | 737891550 | 25800 | 25800 | 25800 | 25800 | 24 |
| 306 | 20230705 | 133400 | 737272350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 307 | 20230705 | 133300 | 737272350 | 25800 | 25800 | 25800 | 25750 | 110 |
| 308 | 20230705 | 133200 | 734439100 | 25750 | 25700 | 25750 | 25700 | 26 |
| 309 | 20230705 | 133100 | 733769850 | 25700 | 25700 | 25700 | 25700 | 20 |
| 310 | 20230705 | 133000 | 733255850 | 25700 | 25700 | 25700 | 25700 | 36 |
| 311 | 20230705 | 132900 | 732330650 | 25700 | 25700 | 25700 | 25700 | 23 |
| 312 | 20230705 | 132800 | 731739550 | 25700 | 25700 | 25700 | 25700 | 14 |
| 313 | 20230705 | 132700 | 731379750 | 25700 | 25700 | 25700 | 25700 | 24 |
| 314 | 20230705 | 132600 | 730762950 | 25700 | 25700 | 25700 | 25700 | 19 |
| 315 | 20230705 | 132500 | 730274650 | 25700 | 25700 | 25700 | 25700 | 30 |
| 316 | 20230705 | 132400 | 729503650 | 25700 | 25700 | 25700 | 25700 | 16 |
| 317 | 20230705 | 132300 | 729092450 | 25700 | 25700 | 25700 | 25700 | 24 |
| 318 | 20230705 | 132200 | 728475650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 319 | 20230705 | 132100 | 728475650 | 25700 | 25700 | 25700 | 25700 | 12 |
| 320 | 20230705 | 132000 | 728167250 | 25700 | 25650 | 25700 | 25650 | 40 |
| 321 | 20230705 | 131900 | 727140150 | 25700 | 25650 | 25700 | 25650 | 632 |
| 322 | 20230705 | 131800 | 710928250 | 25650 | 25650 | 25650 | 25650 | 16 |
| 323 | 20230705 | 131700 | 710517850 | 25650 | 25650 | 25650 | 25650 | 19 |
| 324 | 20230705 | 131600 | 710030500 | 25600 | 25650 | 25650 | 25600 | 52 |
| 325 | 20230705 | 131500 | 708696750 | 25650 | 25600 | 25650 | 25600 | 316 |
| 326 | 20230705 | 131400 | 700591400 | 25600 | 25650 | 25650 | 25600 | 15 |
| 327 | 20230705 | 131300 | 700206700 | 25650 | 25650 | 25650 | 25650 | 21 |
| 328 | 20230705 | 131200 | 699668050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 329 | 20230705 | 131100 | 699668050 | 25650 | 25600 | 25650 | 25600 | 20 |
| 330 | 20230705 | 131000 | 699155100 | 25650 | 25550 | 25650 | 25550 | 20 |
| 331 | 20230705 | 130900 | 698642200 | 25650 | 25650 | 25650 | 25650 | 16 |
| 332 | 20230705 | 130800 | 698231800 | 25550 | 25550 | 25550 | 25550 | 3 |
| 333 | 20230705 | 130700 | 698155150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 334 | 20230705 | 130600 | 698155150 | 25550 | 25550 | 25550 | 25550 | 105 |
| 335 | 20230705 | 130500 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 336 | 20230705 | 130400 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 337 | 20230705 | 130300 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 338 | 20230705 | 130200 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 339 | 20230705 | 130100 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 340 | 20230705 | 130000 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 341 | 20230705 | 125900 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 342 | 20230705 | 125800 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 343 | 20230705 | 125700 | 695472400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 344 | 20230705 | 125600 | 695472400 | 25550 | 25550 | 25550 | 25550 | 1 |
| 345 | 20230705 | 125500 | 695446850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 346 | 20230705 | 125400 | 695446850 | 25550 | 25550 | 25550 | 25550 | 3 |
| 347 | 20230705 | 125300 | 695370200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 348 | 20230705 | 125200 | 695370200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 349 | 20230705 | 125100 | 695370200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 350 | 20230705 | 125000 | 695370200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 351 | 20230705 | 124900 | 695370200 | 25550 | 25550 | 25550 | 25550 | 550 |
| 352 | 20230705 | 124800 | 681317700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 353 | 20230705 | 124700 | 681317700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 354 | 20230705 | 124600 | 681317700 | 25550 | 25550 | 25550 | 25550 | 5 |
| 355 | 20230705 | 124500 | 681189950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 356 | 20230705 | 124400 | 681189950 | 25600 | 25600 | 25600 | 25600 | 57 |
| 357 | 20230705 | 124300 | 679730750 | 25600 | 25600 | 25600 | 25600 | 0 |
| 358 | 20230705 | 124200 | 679730750 | 25600 | 25600 | 25600 | 25600 | 0 |
| 359 | 20230705 | 124100 | 679730750 | 25600 | 25600 | 25600 | 25600 | 1 |
| 360 | 20230705 | 124000 | 679705150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 361 | 20230705 | 123900 | 679705150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 362 | 20230705 | 123800 | 679705150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 363 | 20230705 | 123700 | 679705150 | 25600 | 25600 | 25600 | 25600 | 49 |
| 364 | 20230705 | 123600 | 678450750 | 25600 | 25600 | 25600 | 25600 | 1 |
| 365 | 20230705 | 123500 | 678425150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 366 | 20230705 | 123400 | 678425150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 367 | 20230705 | 123300 | 678425150 | 25600 | 25600 | 25600 | 25600 | 18 |
| 368 | 20230705 | 123200 | 677964350 | 25600 | 25600 | 25600 | 25600 | 31 |
| 369 | 20230705 | 123100 | 677170750 | 25600 | 25600 | 25600 | 25600 | 0 |
| 370 | 20230705 | 123000 | 677170750 | 25600 | 25600 | 25600 | 25600 | 0 |
| 371 | 20230705 | 122900 | 677170750 | 25600 | 25600 | 25600 | 25600 | 0 |
| 372 | 20230705 | 122800 | 677170750 | 25600 | 25600 | 25600 | 25600 | 9 |
| 373 | 20230705 | 122700 | 676940350 | 25550 | 25600 | 25600 | 25550 | 206 |
| 374 | 20230705 | 122600 | 671676800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 375 | 20230705 | 122500 | 671676800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 376 | 20230705 | 122400 | 671676800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 377 | 20230705 | 122300 | 671676800 | 25600 | 25600 | 25600 | 25600 | 132 |
| 378 | 20230705 | 122200 | 668297600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 379 | 20230705 | 122100 | 668297600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 380 | 20230705 | 122000 | 668297600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 381 | 20230705 | 121900 | 668297600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 382 | 20230705 | 121800 | 668297600 | 25650 | 25650 | 25650 | 25650 | 305 |
| 383 | 20230705 | 121700 | 660474350 | 25650 | 25650 | 25650 | 25650 | 98 |
| 384 | 20230705 | 121600 | 657960650 | 25700 | 25700 | 25700 | 25700 | 80 |
| 385 | 20230705 | 121500 | 655904650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 386 | 20230705 | 121400 | 655904650 | 25650 | 25650 | 25650 | 25650 | 58 |
| 387 | 20230705 | 121300 | 654416950 | 25650 | 25650 | 25700 | 25650 | 34 |
| 388 | 20230705 | 121200 | 653544750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 389 | 20230705 | 121100 | 653544750 | 25650 | 25650 | 25650 | 25650 | 27 |
| 390 | 20230705 | 121000 | 652852200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 391 | 20230705 | 120900 | 652852200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 392 | 20230705 | 120800 | 652852200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 393 | 20230705 | 120700 | 652852200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 394 | 20230705 | 120600 | 652852200 | 25650 | 25650 | 25650 | 25650 | 0 |
| 395 | 20230705 | 120500 | 652852200 | 25650 | 25650 | 25650 | 25650 | 1 |
| 396 | 20230705 | 120400 | 652826550 | 25600 | 25600 | 25600 | 25600 | 3 |
| 397 | 20230705 | 120300 | 652749750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 398 | 20230705 | 120200 | 652749750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 399 | 20230705 | 120100 | 652749750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 400 | 20230705 | 120000 | 652749750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 401 | 20230705 | 115900 | 652749750 | 25650 | 25650 | 25650 | 25650 | 0 |
| 402 | 20230705 | 115800 | 652749750 | 25650 | 25650 | 25650 | 25650 | 17 |
| 403 | 20230705 | 115700 | 652313700 | 25650 | 25650 | 25650 | 25650 | 6 |
| 404 | 20230705 | 115600 | 652159800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 405 | 20230705 | 115500 | 652159800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 406 | 20230705 | 115400 | 652159800 | 25650 | 25650 | 25650 | 25650 | 0 |
| 407 | 20230705 | 115300 | 652159800 | 25650 | 25650 | 25650 | 25650 | 77 |
| 408 | 20230705 | 115200 | 650184750 | 25650 | 25650 | 25650 | 25650 | 4 |
| 409 | 20230705 | 115100 | 650082150 | 25650 | 25650 | 25650 | 25650 | 14 |
| 410 | 20230705 | 115000 | 649723050 | 25650 | 25650 | 25650 | 25650 | 6 |
| 411 | 20230705 | 114900 | 649569150 | 25650 | 25650 | 25650 | 25650 | 355 |
| 412 | 20230705 | 114800 | 640463400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 413 | 20230705 | 114700 | 640463400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 414 | 20230705 | 114600 | 640463400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 415 | 20230705 | 114500 | 640463400 | 25650 | 25650 | 25650 | 25650 | 4 |
| 416 | 20230705 | 114400 | 640360800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 417 | 20230705 | 114300 | 640360800 | 25700 | 25700 | 25700 | 25700 | 1 |
| 418 | 20230705 | 114200 | 640335100 | 25700 | 25700 | 25700 | 25700 | 1 |
| 419 | 20230705 | 114100 | 640309400 | 25700 | 25700 | 25700 | 25700 | 0 |
| 420 | 20230705 | 114000 | 640309400 | 25700 | 25700 | 25700 | 25700 | 185 |
| 421 | 20230705 | 113900 | 635554900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 422 | 20230705 | 113800 | 635554900 | 25700 | 25700 | 25700 | 25700 | 1 |
| 423 | 20230705 | 113700 | 635529200 | 25700 | 25750 | 25750 | 25700 | 3 |
| 424 | 20230705 | 113600 | 635452000 | 25750 | 25750 | 25750 | 25750 | 36 |
| 425 | 20230705 | 113500 | 634525000 | 25750 | 25750 | 25750 | 25750 | 0 |
| 426 | 20230705 | 113400 | 634525000 | 25750 | 25750 | 25750 | 25750 | 4 |
| 427 | 20230705 | 113300 | 634422000 | 25700 | 25700 | 25750 | 25700 | 27 |
| 428 | 20230705 | 113200 | 633727900 | 25700 | 25700 | 25700 | 25700 | 61 |
| 429 | 20230705 | 113100 | 632160200 | 25700 | 25700 | 25700 | 25700 | 42 |
| 430 | 20230705 | 113000 | 631080800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 431 | 20230705 | 112900 | 631080800 | 25750 | 25800 | 25800 | 25750 | 212 |
| 432 | 20230705 | 112800 | 625621400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 433 | 20230705 | 112700 | 625621400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 434 | 20230705 | 112600 | 625621400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 435 | 20230705 | 112500 | 625621400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 436 | 20230705 | 112400 | 625621400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 437 | 20230705 | 112300 | 625621400 | 25850 | 25850 | 25850 | 25850 | 1 |
| 438 | 20230705 | 112200 | 625595550 | 25850 | 25850 | 25850 | 25850 | 2 |
| 439 | 20230705 | 112100 | 625543850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 440 | 20230705 | 112000 | 625543850 | 25850 | 25850 | 25850 | 25850 | 700 |
| 441 | 20230705 | 111900 | 607448850 | 25950 | 25900 | 25950 | 25900 | 99 |
| 442 | 20230705 | 111800 | 604884700 | 25900 | 25850 | 25900 | 25850 | 25 |
| 443 | 20230705 | 111700 | 604237400 | 25850 | 25850 | 25850 | 25850 | 121 |
| 444 | 20230705 | 111600 | 601109550 | 25850 | 25900 | 25900 | 25850 | 72 |
| 445 | 20230705 | 111500 | 599245200 | 25900 | 25900 | 25900 | 25900 | 20 |
| 446 | 20230705 | 111400 | 598727200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 447 | 20230705 | 111300 | 598727200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 448 | 20230705 | 111200 | 598727200 | 25950 | 25950 | 25950 | 25950 | 1 |
| 449 | 20230705 | 111100 | 598701250 | 25900 | 25900 | 25900 | 25900 | 222 |
| 450 | 20230705 | 111000 | 592951450 | 25850 | 25750 | 25850 | 25750 | 1635 |
| 451 | 20230705 | 110900 | 550705600 | 25750 | 25750 | 25750 | 25750 | 2 |
| 452 | 20230705 | 110800 | 550654100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 453 | 20230705 | 110700 | 550654100 | 25750 | 25750 | 25750 | 25750 | 309 |
| 454 | 20230705 | 110600 | 542697350 | 25750 | 25750 | 25750 | 25750 | 1 |
| 455 | 20230705 | 110500 | 542671600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 456 | 20230705 | 110400 | 542671600 | 25750 | 25750 | 25750 | 25750 | 1 |
| 457 | 20230705 | 110300 | 542645850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 458 | 20230705 | 110200 | 542645850 | 25750 | 25750 | 25750 | 25750 | 100 |
| 459 | 20230705 | 110100 | 540070850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 460 | 20230705 | 110000 | 540070850 | 25750 | 25750 | 25750 | 25750 | 5 |
| 461 | 20230705 | 105900 | 539942100 | 25850 | 25850 | 25850 | 25850 | 3 |
| 462 | 20230705 | 105800 | 539864550 | 25900 | 25900 | 25900 | 25900 | 101 |
| 463 | 20230705 | 105700 | 537248650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 464 | 20230705 | 105600 | 537248650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 465 | 20230705 | 105500 | 537248650 | 25900 | 25900 | 25900 | 25900 | 1 |
| 466 | 20230705 | 105400 | 537222750 | 25800 | 25800 | 25800 | 25800 | 61 |
| 467 | 20230705 | 105300 | 535648950 | 25800 | 25800 | 25800 | 25800 | 110 |
| 468 | 20230705 | 105200 | 532810950 | 25800 | 25800 | 25800 | 25800 | 200 |
| 469 | 20230705 | 105100 | 527650950 | 25800 | 25800 | 25800 | 25800 | 11 |
| 470 | 20230705 | 105000 | 527367150 | 25900 | 25800 | 25900 | 25800 | 516 |
| 471 | 20230705 | 104900 | 514003600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 472 | 20230705 | 104800 | 514003600 | 25800 | 25900 | 25900 | 25800 | 70 |
| 473 | 20230705 | 104700 | 512195600 | 25900 | 25850 | 25900 | 25850 | 133 |
| 474 | 20230705 | 104600 | 508757200 | 25850 | 25750 | 25850 | 25750 | 121 |
| 475 | 20230705 | 104500 | 505639150 | 25500 | 25500 | 25500 | 25500 | 0 |
| 476 | 20230705 | 104400 | 505639150 | 25500 | 25650 | 25650 | 25500 | 630 |
| 477 | 20230705 | 104300 | 489517150 | 25700 | 25750 | 25750 | 25700 | 392 |
| 478 | 20230705 | 104200 | 479432200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 479 | 20230705 | 104100 | 479432200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 480 | 20230705 | 104000 | 479432200 | 25750 | 25700 | 25750 | 25700 | 205 |
| 481 | 20230705 | 103900 | 474156150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 482 | 20230705 | 103800 | 474156150 | 25700 | 25700 | 25700 | 25700 | 44 |
| 483 | 20230705 | 103700 | 473025350 | 25750 | 25750 | 25750 | 25750 | 0 |
| 484 | 20230705 | 103600 | 473025350 | 25750 | 25750 | 25750 | 25750 | 0 |
| 485 | 20230705 | 103500 | 473025350 | 25750 | 25750 | 25750 | 25700 | 140 |
| 486 | 20230705 | 103400 | 469420950 | 25750 | 25750 | 25750 | 25750 | 1 |
| 487 | 20230705 | 103300 | 469395200 | 25800 | 25800 | 25800 | 25800 | 62 |
| 488 | 20230705 | 103200 | 467795600 | 25800 | 25800 | 25800 | 25800 | 1 |
| 489 | 20230705 | 103100 | 467769800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 490 | 20230705 | 103000 | 467769800 | 25800 | 25800 | 25800 | 25800 | 2 |
| 491 | 20230705 | 102900 | 467718200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 492 | 20230705 | 102800 | 467718200 | 25800 | 25800 | 25800 | 25800 | 1 |
| 493 | 20230705 | 102700 | 467692400 | 25850 | 25800 | 25850 | 25800 | 3 |
| 494 | 20230705 | 102600 | 467614900 | 25800 | 25850 | 25850 | 25800 | 49 |
| 495 | 20230705 | 102500 | 466349450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 496 | 20230705 | 102400 | 466349450 | 25900 | 25900 | 25900 | 25900 | 48 |
| 497 | 20230705 | 102300 | 465106250 | 25850 | 25800 | 25850 | 25750 | 54 |
| 498 | 20230705 | 102200 | 463711250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 499 | 20230705 | 102100 | 463711250 | 25750 | 25850 | 25850 | 25750 | 4 |
| 500 | 20230705 | 102000 | 463608150 | 25850 | 25800 | 25850 | 25800 | 156 |
| 501 | 20230705 | 101900 | 459579100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 502 | 20230705 | 101800 | 459579100 | 25850 | 25750 | 25850 | 25750 | 28 |
| 503 | 20230705 | 101700 | 458856000 | 25750 | 25750 | 25750 | 25750 | 9 |
| 504 | 20230705 | 101600 | 458624250 | 25850 | 25850 | 25850 | 25850 | 0 |
| 505 | 20230705 | 101500 | 458624250 | 25850 | 25850 | 25850 | 25850 | 16 |
| 506 | 20230705 | 101400 | 458210650 | 25900 | 25850 | 25900 | 25850 | 6 |
| 507 | 20230705 | 101300 | 458055500 | 25850 | 25850 | 25850 | 25850 | 1 |
| 508 | 20230705 | 101200 | 458029650 | 25850 | 25750 | 25850 | 25750 | 29 |
| 509 | 20230705 | 101100 | 457281500 | 25700 | 25700 | 25700 | 25700 | 73 |
| 510 | 20230705 | 101000 | 455405400 | 25700 | 25700 | 25750 | 25600 | 278 |
| 511 | 20230705 | 100900 | 448275150 | 25750 | 25850 | 25850 | 25750 | 308 |
| 512 | 20230705 | 100800 | 440330500 | 25900 | 25900 | 25900 | 25900 | 11 |
| 513 | 20230705 | 100700 | 440045600 | 25950 | 25950 | 25950 | 25950 | 5 |
| 514 | 20230705 | 100600 | 439915850 | 25950 | 25950 | 25950 | 25950 | 70 |
| 515 | 20230705 | 100500 | 438099350 | 25950 | 26000 | 26000 | 25900 | 316 |
| 516 | 20230705 | 100400 | 429894150 | 26050 | 26050 | 26100 | 26050 | 306 |
| 517 | 20230705 | 100300 | 421922600 | 26100 | 26050 | 26100 | 26050 | 321 |
| 518 | 20230705 | 100200 | 413547300 | 26200 | 26200 | 26200 | 26100 | 756 |
| 519 | 20230705 | 100100 | 393744400 | 26200 | 26100 | 26200 | 26050 | 547 |
| 520 | 20230705 | 100000 | 379429400 | 26200 | 26150 | 26200 | 26150 | 577 |
| 521 | 20230705 | 095900 | 364326750 | 26200 | 26200 | 26200 | 26100 | 361 |
| 522 | 20230705 | 095800 | 354876550 | 26150 | 26100 | 26200 | 26100 | 979 |
| 523 | 20230705 | 095700 | 329268350 | 26150 | 26100 | 26150 | 26000 | 665 |
| 524 | 20230705 | 095600 | 311927750 | 26100 | 26000 | 26100 | 26000 | 269 |
| 525 | 20230705 | 095500 | 304921100 | 26000 | 25950 | 26000 | 25900 | 697 |
| 526 | 20230705 | 095400 | 286817000 | 25950 | 25800 | 25950 | 25800 | 992 |
| 527 | 20230705 | 095300 | 261144900 | 25800 | 25750 | 25800 | 25750 | 705 |
| 528 | 20230705 | 095200 | 242972900 | 25750 | 25750 | 25750 | 25600 | 405 |
| 529 | 20230705 | 095100 | 232584200 | 25800 | 25450 | 25800 | 25450 | 5848 |
| 530 | 20230705 | 095000 | 83037950 | 25400 | 25400 | 25400 | 25400 | 539 |
| 531 | 20230705 | 094900 | 69347350 | 25400 | 25400 | 25400 | 25400 | 10 |
| 532 | 20230705 | 094800 | 69093350 | 25400 | 25400 | 25400 | 25400 | 2 |
| 533 | 20230705 | 094700 | 69042550 | 25350 | 25350 | 25350 | 25350 | 191 |
| 534 | 20230705 | 094600 | 64200700 | 25350 | 25350 | 25350 | 25350 | 10 |
| 535 | 20230705 | 094500 | 63947200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 536 | 20230705 | 094400 | 63947200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 537 | 20230705 | 094300 | 63947200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 538 | 20230705 | 094200 | 63947200 | 25300 | 25300 | 25300 | 25300 | 28 |
| 539 | 20230705 | 094100 | 63238800 | 25300 | 25300 | 25300 | 25300 | 2 |
| 540 | 20230705 | 094000 | 63188200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 541 | 20230705 | 093900 | 63188200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 542 | 20230705 | 093800 | 63188200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 543 | 20230705 | 093700 | 63188200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 544 | 20230705 | 093600 | 63188200 | 25300 | 25300 | 25300 | 25300 | 0 |
| 545 | 20230705 | 093500 | 63188200 | 25300 | 25300 | 25300 | 25300 | 23 |
| 546 | 20230705 | 093400 | 62606300 | 25300 | 25300 | 25300 | 25300 | 140 |
| 547 | 20230705 | 093300 | 59064300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 548 | 20230705 | 093200 | 59064300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 549 | 20230705 | 093100 | 59064300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 550 | 20230705 | 093000 | 59064300 | 25400 | 25350 | 25400 | 25350 | 48 |
| 551 | 20230705 | 092900 | 57847300 | 25400 | 25400 | 25400 | 25400 | 1 |
| 552 | 20230705 | 092800 | 57821900 | 25300 | 25250 | 25300 | 25200 | 408 |
| 553 | 20230705 | 092700 | 47531450 | 25250 | 25300 | 25300 | 25250 | 148 |
| 554 | 20230705 | 092600 | 43787100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 555 | 20230705 | 092500 | 43787100 | 25350 | 25350 | 25350 | 25350 | 100 |
| 556 | 20230705 | 092400 | 41252100 | 25350 | 25350 | 25350 | 25350 | 3 |
| 557 | 20230705 | 092300 | 41176050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 558 | 20230705 | 092200 | 41176050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 559 | 20230705 | 092100 | 41176050 | 25400 | 25300 | 25400 | 25300 | 63 |
| 560 | 20230705 | 092000 | 39580700 | 25250 | 25250 | 25250 | 25250 | 25 |
| 561 | 20230705 | 091900 | 38949450 | 25250 | 25250 | 25250 | 25250 | 192 |
| 562 | 20230705 | 091800 | 34101450 | 25300 | 25300 | 25300 | 25300 | 22 |
| 563 | 20230705 | 091700 | 33544850 | 25350 | 25250 | 25350 | 25250 | 65 |
| 564 | 20230705 | 091600 | 31900150 | 25150 | 25150 | 25150 | 25150 | 251 |
| 565 | 20230705 | 091500 | 25587500 | 25150 | 25150 | 25150 | 25150 | 8 |
| 566 | 20230705 | 091400 | 25386300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 567 | 20230705 | 091300 | 25386300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 568 | 20230705 | 091200 | 25386300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 569 | 20230705 | 091100 | 25386300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 570 | 20230705 | 091000 | 25386300 | 25000 | 25250 | 25250 | 25000 | 300 |
| 571 | 20230705 | 090900 | 17871550 | 25300 | 25300 | 25300 | 25300 | 0 |
| 572 | 20230705 | 090800 | 17871550 | 25300 | 25300 | 25300 | 25300 | 45 |
| 573 | 20230705 | 090700 | 16733050 | 25300 | 25300 | 25300 | 25300 | 1 |
| 574 | 20230705 | 090600 | 16707750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 575 | 20230705 | 090500 | 16707750 | 25300 | 25300 | 25300 | 25300 | 10 |
| 576 | 20230705 | 090400 | 16454750 | 25300 | 25300 | 25300 | 25300 | 5 |
| 577 | 20230705 | 090300 | 16328250 | 25200 | 25200 | 25200 | 25200 | 20 |
| 578 | 20230705 | 090200 | 15824250 | 25300 | 25300 | 25300 | 25300 | 53 |
| 579 | 20230705 | 090100 | 14483350 | 25300 | 25400 | 25500 | 25300 | 190 |
| 580 | 20230705 | 090000 | 9670900 | 25500 | 25450 | 25500 | 25400 | 380 |