34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 3 | 20230705 | 193500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230705 | 193400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230705 | 193300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230705 | 193200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230705 | 193100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230705 | 193000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230705 | 192900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230705 | 192800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230705 | 192700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230705 | 192600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230705 | 192500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230705 | 192400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230705 | 192300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230705 | 192200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230705 | 192100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230705 | 192000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230705 | 191900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230705 | 191800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230705 | 191700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230705 | 191600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230705 | 191500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230705 | 191400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230705 | 191300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230705 | 191200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230705 | 191100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230705 | 191000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230705 | 190900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230705 | 190800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230705 | 190700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230705 | 190600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 33 | 20230705 | 190500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230705 | 190400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230705 | 190300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230705 | 190200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230705 | 190100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230705 | 190000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230705 | 185900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230705 | 185800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230705 | 185700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230705 | 185600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230705 | 185500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230705 | 185400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230705 | 185300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230705 | 185200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230705 | 185100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230705 | 185000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230705 | 184900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230705 | 184800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230705 | 184700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230705 | 184600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230705 | 184500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230705 | 184400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230705 | 184300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230705 | 184200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230705 | 184100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230705 | 184000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230705 | 183900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230705 | 183800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230705 | 183700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230705 | 183600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 63 | 20230705 | 183500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230705 | 183400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230705 | 183300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230705 | 183200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230705 | 183100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230705 | 183000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230705 | 182900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230705 | 182800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230705 | 182700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230705 | 182600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230705 | 182500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230705 | 182400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230705 | 182300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230705 | 182200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230705 | 182100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230705 | 182000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230705 | 181900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230705 | 181800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230705 | 181700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230705 | 181600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230705 | 181500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230705 | 181400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230705 | 181300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230705 | 181200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230705 | 181100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230705 | 181000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230705 | 180900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230705 | 180800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230705 | 180700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230705 | 180600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 93 | 20230705 | 180500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230705 | 180400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230705 | 180300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230705 | 180200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230705 | 180100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230705 | 180000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230705 | 175900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230705 | 175800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230705 | 175700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230705 | 175600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230705 | 175500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230705 | 175400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230705 | 175300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230705 | 175200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230705 | 175100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230705 | 175000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230705 | 174900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230705 | 174800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230705 | 174700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230705 | 174600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230705 | 174500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230705 | 174400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230705 | 174300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230705 | 174200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230705 | 174100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230705 | 174000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230705 | 173900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230705 | 173800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230705 | 173700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230705 | 173600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 123 | 20230705 | 173500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230705 | 173400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230705 | 173300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230705 | 173200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230705 | 173100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230705 | 173000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230705 | 172900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230705 | 172800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230705 | 172700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230705 | 172600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230705 | 172500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230705 | 172400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230705 | 172300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230705 | 172200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230705 | 172100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230705 | 172000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230705 | 171900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230705 | 171800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230705 | 171700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230705 | 171600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230705 | 171500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230705 | 171400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230705 | 171300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230705 | 171200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230705 | 171100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230705 | 171000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230705 | 170900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230705 | 170800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230705 | 170700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230705 | 170600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 153 | 20230705 | 170500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230705 | 170400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230705 | 170300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230705 | 170200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230705 | 170100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230705 | 170000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230705 | 165900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230705 | 165800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230705 | 165700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230705 | 165600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230705 | 165500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230705 | 165400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230705 | 165300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230705 | 165200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230705 | 165100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230705 | 165000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230705 | 164900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230705 | 164800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230705 | 164700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230705 | 164600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230705 | 164500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230705 | 164400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230705 | 164300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230705 | 164200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230705 | 164100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230705 | 164000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230705 | 163900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230705 | 163800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230705 | 163700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230705 | 163600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 183 | 20230705 | 163500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230705 | 163400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230705 | 163300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230705 | 163200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230705 | 163100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230705 | 163000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230705 | 162900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230705 | 162800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230705 | 162700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230705 | 162600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230705 | 162500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230705 | 162400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230705 | 162300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230705 | 162200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230705 | 162100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230705 | 162000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230705 | 161900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230705 | 161800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230705 | 161700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230705 | 161600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230705 | 161500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230705 | 161400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230705 | 161300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230705 | 161200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230705 | 161100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230705 | 161000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230705 | 160900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230705 | 160800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230705 | 160700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230705 | 160600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 213 | 20230705 | 160500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230705 | 160400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230705 | 160300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230705 | 160200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230705 | 160100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230705 | 160000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20230705 | 155900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20230705 | 155800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20230705 | 155700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20230705 | 155600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20230705 | 155500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20230705 | 155400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20230705 | 155300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20230705 | 155200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20230705 | 155100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20230705 | 155000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20230705 | 154900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20230705 | 154800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20230705 | 154700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20230705 | 154600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20230705 | 154500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20230705 | 154400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20230705 | 154300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20230705 | 154200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20230705 | 154100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20230705 | 154000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20230705 | 153900 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20230705 | 153800 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20230705 | 153700 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20230705 | 153600 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 243 | 20230705 | 153500 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20230705 | 153400 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20230705 | 153300 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20230705 | 153200 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20230705 | 153100 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20230705 | 153000 | 2532311700 | 21400 | 21400 | 21400 | 21400 | 6727 |
| 249 | 20230705 | 152900 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20230705 | 152800 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20230705 | 152700 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20230705 | 152600 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20230705 | 152500 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20230705 | 152400 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20230705 | 152300 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20230705 | 152200 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20230705 | 152100 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20230705 | 152000 | 2388353900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20230705 | 151900 | 2388353900 | 21550 | 21550 | 21550 | 21450 | 1055 |
| 260 | 20230705 | 151800 | 2365670550 | 21550 | 21550 | 21550 | 21500 | 17 |
| 261 | 20230705 | 151700 | 2365304250 | 21550 | 21450 | 21550 | 21450 | 778 |
| 262 | 20230705 | 151600 | 2348580200 | 21450 | 21500 | 21500 | 21450 | 186 |
| 263 | 20230705 | 151500 | 2344589050 | 21450 | 21450 | 21500 | 21450 | 779 |
| 264 | 20230705 | 151400 | 2327854950 | 21500 | 21450 | 21500 | 21450 | 515 |
| 265 | 20230705 | 151300 | 2316791100 | 21450 | 21500 | 21500 | 21450 | 142 |
| 266 | 20230705 | 151200 | 2313740900 | 21450 | 21450 | 21500 | 21400 | 1091 |
| 267 | 20230705 | 151100 | 2290327800 | 21450 | 21500 | 21500 | 21450 | 242 |
| 268 | 20230705 | 151000 | 2285135750 | 21450 | 21450 | 21500 | 21450 | 271 |
| 269 | 20230705 | 150900 | 2279319500 | 21450 | 21500 | 21500 | 21450 | 167 |
| 270 | 20230705 | 150800 | 2275737300 | 21450 | 21450 | 21450 | 21450 | 91 |
| 271 | 20230705 | 150700 | 2273785350 | 21450 | 21450 | 21450 | 21450 | 94 |
| 272 | 20230705 | 150600 | 2271769050 | 21450 | 21450 | 21500 | 21450 | 167 |
| 273 | 20230705 | 150500 | 2268186850 | 21450 | 21450 | 21450 | 21450 | 86 |
| 274 | 20230705 | 150400 | 2266342150 | 21450 | 21450 | 21450 | 21450 | 141 |
| 275 | 20230705 | 150300 | 2263317700 | 21450 | 21450 | 21450 | 21450 | 36 |
| 276 | 20230705 | 150200 | 2262545500 | 21450 | 21450 | 21500 | 21450 | 567 |
| 277 | 20230705 | 150100 | 2250378100 | 21450 | 21500 | 21500 | 21450 | 418 |
| 278 | 20230705 | 150000 | 2241411500 | 21450 | 21450 | 21450 | 21450 | 8 |
| 279 | 20230705 | 145900 | 2241239900 | 21450 | 21500 | 21500 | 21450 | 228 |
| 280 | 20230705 | 145800 | 2236345600 | 21500 | 21450 | 21500 | 21450 | 418 |
| 281 | 20230705 | 145700 | 2227365850 | 21450 | 21500 | 21500 | 21450 | 90 |
| 282 | 20230705 | 145600 | 2225435250 | 21450 | 21500 | 21500 | 21450 | 288 |
| 283 | 20230705 | 145500 | 2219251150 | 21450 | 21450 | 21450 | 21450 | 214 |
| 284 | 20230705 | 145400 | 2214660850 | 21450 | 21450 | 21450 | 21450 | 193 |
| 285 | 20230705 | 145300 | 2210521000 | 21450 | 21450 | 21450 | 21450 | 164 |
| 286 | 20230705 | 145200 | 2207003200 | 21450 | 21500 | 21500 | 21450 | 231 |
| 287 | 20230705 | 145100 | 2202045800 | 21500 | 21500 | 21500 | 21450 | 122 |
| 288 | 20230705 | 145000 | 2199425750 | 21500 | 21500 | 21500 | 21450 | 82 |
| 289 | 20230705 | 144900 | 2197663550 | 21500 | 21500 | 21500 | 21450 | 355 |
| 290 | 20230705 | 144800 | 2190033850 | 21500 | 21450 | 21500 | 21450 | 166 |
| 291 | 20230705 | 144700 | 2186469250 | 21450 | 21450 | 21500 | 21450 | 112 |
| 292 | 20230705 | 144600 | 2184066700 | 21450 | 21450 | 21500 | 21450 | 356 |
| 293 | 20230705 | 144500 | 2176429950 | 21500 | 21450 | 21550 | 21450 | 509 |
| 294 | 20230705 | 144400 | 2165504850 | 21450 | 21450 | 21500 | 21450 | 93 |
| 295 | 20230705 | 144300 | 2163509950 | 21450 | 21450 | 21500 | 21450 | 239 |
| 296 | 20230705 | 144200 | 2158383300 | 21450 | 21450 | 21500 | 21450 | 137 |
| 297 | 20230705 | 144100 | 2155444550 | 21500 | 21500 | 21500 | 21450 | 173 |
| 298 | 20230705 | 144000 | 2151726950 | 21500 | 21500 | 21500 | 21450 | 203 |
| 299 | 20230705 | 143900 | 2147365250 | 21500 | 21500 | 21500 | 21500 | 192 |
| 300 | 20230705 | 143800 | 2143237250 | 21500 | 21500 | 21500 | 21500 | 141 |
| 301 | 20230705 | 143700 | 2140205750 | 21500 | 21500 | 21500 | 21500 | 150 |
| 302 | 20230705 | 143600 | 2136980750 | 21500 | 21500 | 21550 | 21500 | 259 |
| 303 | 20230705 | 143500 | 2131410650 | 21500 | 21500 | 21500 | 21500 | 180 |
| 304 | 20230705 | 143400 | 2127540650 | 21500 | 21500 | 21500 | 21450 | 109 |
| 305 | 20230705 | 143300 | 2125197400 | 21450 | 21500 | 21550 | 21450 | 304 |
| 306 | 20230705 | 143200 | 2118662600 | 21500 | 21500 | 21500 | 21500 | 301 |
| 307 | 20230705 | 143100 | 2112191100 | 21500 | 21500 | 21600 | 21500 | 1082 |
| 308 | 20230705 | 143000 | 2088880850 | 21500 | 21550 | 21550 | 21500 | 124 |
| 309 | 20230705 | 142900 | 2086211500 | 21500 | 21550 | 21550 | 21500 | 357 |
| 310 | 20230705 | 142800 | 2078526450 | 21550 | 21500 | 21550 | 21450 | 767 |
| 311 | 20230705 | 142700 | 2062019100 | 21450 | 21500 | 21500 | 21450 | 94 |
| 312 | 20230705 | 142600 | 2060000700 | 21450 | 21500 | 21550 | 21450 | 175 |
| 313 | 20230705 | 142500 | 2056238850 | 21500 | 21500 | 21550 | 21450 | 243 |
| 314 | 20230705 | 142400 | 2051009950 | 21500 | 21500 | 21550 | 21450 | 269 |
| 315 | 20230705 | 142300 | 2045226800 | 21450 | 21500 | 21500 | 21450 | 220 |
| 316 | 20230705 | 142200 | 2040500750 | 21500 | 21550 | 21550 | 21500 | 373 |
| 317 | 20230705 | 142100 | 2032475850 | 21550 | 21550 | 21550 | 21550 | 176 |
| 318 | 20230705 | 142000 | 2028683050 | 21550 | 21500 | 21550 | 21500 | 291 |
| 319 | 20230705 | 141900 | 2022420850 | 21550 | 21500 | 21550 | 21500 | 183 |
| 320 | 20230705 | 141800 | 2018483050 | 21500 | 21500 | 21550 | 21500 | 486 |
| 321 | 20230705 | 141700 | 2008020650 | 21500 | 21550 | 21550 | 21500 | 218 |
| 322 | 20230705 | 141600 | 2003330800 | 21550 | 21500 | 21550 | 21500 | 231 |
| 323 | 20230705 | 141500 | 1998361550 | 21500 | 21500 | 21600 | 21500 | 347 |
| 324 | 20230705 | 141400 | 1990893550 | 21500 | 21550 | 21550 | 21500 | 63 |
| 325 | 20230705 | 141300 | 1989537750 | 21550 | 21500 | 21550 | 21500 | 222 |
| 326 | 20230705 | 141200 | 1984762650 | 21550 | 21550 | 21550 | 21500 | 433 |
| 327 | 20230705 | 141100 | 1975435750 | 21500 | 21550 | 21550 | 21500 | 90 |
| 328 | 20230705 | 141000 | 1973498250 | 21550 | 21550 | 21600 | 21550 | 1247 |
| 329 | 20230705 | 140900 | 1946605100 | 21550 | 21550 | 21550 | 21550 | 55 |
| 330 | 20230705 | 140800 | 1945419850 | 21600 | 21500 | 21600 | 21500 | 683 |
| 331 | 20230705 | 140700 | 1930674950 | 21550 | 21550 | 21600 | 21500 | 248 |
| 332 | 20230705 | 140600 | 1925328750 | 21500 | 21550 | 21550 | 21500 | 619 |
| 333 | 20230705 | 140500 | 1911990100 | 21550 | 21550 | 21550 | 21550 | 178 |
| 334 | 20230705 | 140400 | 1908154200 | 21550 | 21550 | 21600 | 21550 | 175 |
| 335 | 20230705 | 140300 | 1904379650 | 21550 | 21550 | 21550 | 21550 | 271 |
| 336 | 20230705 | 140200 | 1898539600 | 21550 | 21550 | 21550 | 21550 | 31 |
| 337 | 20230705 | 140100 | 1897871550 | 21550 | 21600 | 21600 | 21550 | 146 |
| 338 | 20230705 | 140000 | 1894721950 | 21550 | 21650 | 21650 | 21550 | 828 |
| 339 | 20230705 | 135900 | 1876842300 | 21650 | 21600 | 21650 | 21600 | 170 |
| 340 | 20230705 | 135800 | 1873167500 | 21650 | 21600 | 21650 | 21600 | 208 |
| 341 | 20230705 | 135700 | 1868671000 | 21600 | 21650 | 21650 | 21600 | 195 |
| 342 | 20230705 | 135600 | 1864457700 | 21650 | 21600 | 21650 | 21600 | 313 |
| 343 | 20230705 | 135500 | 1857694850 | 21600 | 21600 | 21650 | 21600 | 238 |
| 344 | 20230705 | 135400 | 1852550150 | 21650 | 21600 | 21650 | 21600 | 113 |
| 345 | 20230705 | 135300 | 1850108750 | 21650 | 21600 | 21650 | 21600 | 168 |
| 346 | 20230705 | 135200 | 1846479500 | 21600 | 21650 | 21650 | 21600 | 158 |
| 347 | 20230705 | 135100 | 1843061450 | 21600 | 21600 | 21600 | 21600 | 204 |
| 348 | 20230705 | 135000 | 1838655050 | 21650 | 21600 | 21650 | 21600 | 171 |
| 349 | 20230705 | 134900 | 1834961000 | 21650 | 21600 | 21650 | 21600 | 264 |
| 350 | 20230705 | 134800 | 1829247200 | 21600 | 21600 | 21650 | 21600 | 85 |
| 351 | 20230705 | 134700 | 1827411100 | 21650 | 21600 | 21650 | 21600 | 170 |
| 352 | 20230705 | 134600 | 1823738650 | 21600 | 21650 | 21650 | 21600 | 349 |
| 353 | 20230705 | 134500 | 1816184900 | 21600 | 21600 | 21600 | 21600 | 174 |
| 354 | 20230705 | 134400 | 1812426500 | 21650 | 21600 | 21650 | 21600 | 81 |
| 355 | 20230705 | 134300 | 1810676450 | 21600 | 21550 | 21650 | 21550 | 233 |
| 356 | 20230705 | 134200 | 1805640100 | 21550 | 21600 | 21600 | 21550 | 165 |
| 357 | 20230705 | 134100 | 1802076800 | 21600 | 21600 | 21600 | 21550 | 111 |
| 358 | 20230705 | 134000 | 1799682300 | 21550 | 21600 | 21650 | 21550 | 152 |
| 359 | 20230705 | 133900 | 1796401300 | 21550 | 21600 | 21600 | 21550 | 255 |
| 360 | 20230705 | 133800 | 1790898650 | 21650 | 21600 | 21650 | 21600 | 115 |
| 361 | 20230705 | 133700 | 1788414200 | 21600 | 21600 | 21650 | 21600 | 126 |
| 362 | 20230705 | 133600 | 1785692150 | 21650 | 21600 | 21650 | 21600 | 253 |
| 363 | 20230705 | 133500 | 1780223850 | 21650 | 21550 | 21650 | 21550 | 390 |
| 364 | 20230705 | 133400 | 1771805750 | 21550 | 21550 | 21550 | 21500 | 1224 |
| 365 | 20230705 | 133300 | 1745430050 | 21500 | 21500 | 21500 | 21500 | 180 |
| 366 | 20230705 | 133200 | 1741560050 | 21500 | 21450 | 21500 | 21450 | 263 |
| 367 | 20230705 | 133100 | 1735909900 | 21450 | 21450 | 21550 | 21450 | 2360 |
| 368 | 20230705 | 133000 | 1685285600 | 21450 | 21450 | 21500 | 21450 | 373 |
| 369 | 20230705 | 132900 | 1677274850 | 21450 | 21500 | 21500 | 21450 | 1277 |
| 370 | 20230705 | 132800 | 1649822100 | 21550 | 21550 | 21600 | 21550 | 67 |
| 371 | 20230705 | 132700 | 1648377800 | 21550 | 21500 | 21600 | 21500 | 183 |
| 372 | 20230705 | 132600 | 1644440600 | 21500 | 21550 | 21600 | 21500 | 145 |
| 373 | 20230705 | 132500 | 1641316050 | 21600 | 21600 | 21650 | 21550 | 329 |
| 374 | 20230705 | 132400 | 1634212100 | 21600 | 21500 | 21600 | 21500 | 235 |
| 375 | 20230705 | 132300 | 1629141100 | 21550 | 21550 | 21550 | 21500 | 376 |
| 376 | 20230705 | 132200 | 1621042150 | 21550 | 21600 | 21600 | 21550 | 244 |
| 377 | 20230705 | 132100 | 1615783500 | 21550 | 21550 | 21550 | 21500 | 1614 |
| 378 | 20230705 | 132000 | 1581003550 | 21550 | 21500 | 21550 | 21500 | 253 |
| 379 | 20230705 | 131900 | 1575563600 | 21500 | 21550 | 21550 | 21500 | 84 |
| 380 | 20230705 | 131800 | 1573757150 | 21500 | 21550 | 21550 | 21500 | 151 |
| 381 | 20230705 | 131700 | 1570507350 | 21550 | 21500 | 21550 | 21500 | 186 |
| 382 | 20230705 | 131600 | 1566505600 | 21500 | 21550 | 21550 | 21500 | 278 |
| 383 | 20230705 | 131500 | 1560517450 | 21500 | 21600 | 21600 | 21500 | 158 |
| 384 | 20230705 | 131400 | 1557113850 | 21550 | 21550 | 21600 | 21500 | 395 |
| 385 | 20230705 | 131300 | 1548602450 | 21550 | 21600 | 21600 | 21550 | 69 |
| 386 | 20230705 | 131200 | 1547115050 | 21600 | 21550 | 21600 | 21550 | 97 |
| 387 | 20230705 | 131100 | 1545021350 | 21600 | 21550 | 21600 | 21550 | 272 |
| 388 | 20230705 | 131000 | 1539159300 | 21550 | 21600 | 21600 | 21500 | 161 |
| 389 | 20230705 | 130900 | 1535695400 | 21500 | 21550 | 21600 | 21500 | 631 |
| 390 | 20230705 | 130800 | 1522095700 | 21600 | 21550 | 21600 | 21550 | 256 |
| 391 | 20230705 | 130700 | 1516578450 | 21550 | 21600 | 21600 | 21550 | 177 |
| 392 | 20230705 | 130600 | 1512759500 | 21550 | 21600 | 21600 | 21550 | 129 |
| 393 | 20230705 | 130500 | 1509974750 | 21600 | 21500 | 21600 | 21500 | 571 |
| 394 | 20230705 | 130400 | 1497671900 | 21550 | 21500 | 21550 | 21500 | 294 |
| 395 | 20230705 | 130300 | 1491341600 | 21500 | 21500 | 21550 | 21500 | 202 |
| 396 | 20230705 | 130200 | 1486995200 | 21550 | 21500 | 21550 | 21500 | 270 |
| 397 | 20230705 | 130100 | 1481189050 | 21500 | 21550 | 21550 | 21500 | 268 |
| 398 | 20230705 | 130000 | 1475426600 | 21500 | 21550 | 21550 | 21500 | 238 |
| 399 | 20230705 | 125900 | 1470306250 | 21500 | 21500 | 21550 | 21500 | 254 |
| 400 | 20230705 | 125800 | 1464844800 | 21500 | 21550 | 21550 | 21500 | 76 |
| 401 | 20230705 | 125700 | 1463210350 | 21550 | 21500 | 21550 | 21500 | 2978 |
| 402 | 20230705 | 125600 | 1399150200 | 21550 | 21450 | 21550 | 21450 | 324 |
| 403 | 20230705 | 125500 | 1392183800 | 21550 | 21500 | 21550 | 21500 | 1354 |
| 404 | 20230705 | 125400 | 1363062000 | 21500 | 21550 | 21550 | 21450 | 1818 |
| 405 | 20230705 | 125300 | 1323974700 | 21500 | 21500 | 21550 | 21500 | 129 |
| 406 | 20230705 | 125200 | 1321199350 | 21550 | 21550 | 21550 | 21500 | 1380 |
| 407 | 20230705 | 125100 | 1291466100 | 21550 | 21550 | 21550 | 21450 | 4046 |
| 408 | 20230705 | 125000 | 1204560500 | 21600 | 21550 | 21600 | 21550 | 232 |
| 409 | 20230705 | 124900 | 1199556950 | 21600 | 21600 | 21600 | 21550 | 151 |
| 410 | 20230705 | 124800 | 1196300850 | 21550 | 21550 | 21550 | 21550 | 83 |
| 411 | 20230705 | 124700 | 1194512200 | 21600 | 21500 | 21600 | 21450 | 409 |
| 412 | 20230705 | 124600 | 1185713700 | 21450 | 21550 | 21550 | 21450 | 160 |
| 413 | 20230705 | 124500 | 1182276100 | 21500 | 21500 | 21500 | 21500 | 39 |
| 414 | 20230705 | 124400 | 1181437600 | 21550 | 21550 | 21600 | 21500 | 652 |
| 415 | 20230705 | 124300 | 1167369600 | 21500 | 21600 | 21600 | 21500 | 117 |
| 416 | 20230705 | 124200 | 1164853200 | 21550 | 21500 | 21550 | 21450 | 525 |
| 417 | 20230705 | 124100 | 1153554000 | 21550 | 21500 | 21550 | 21500 | 205 |
| 418 | 20230705 | 124000 | 1149142700 | 21500 | 21550 | 21550 | 21500 | 285 |
| 419 | 20230705 | 123900 | 1143004150 | 21500 | 21500 | 21500 | 21450 | 147 |
| 420 | 20230705 | 123800 | 1139845650 | 21550 | 21450 | 21550 | 21450 | 406 |
| 421 | 20230705 | 123700 | 1131120600 | 21450 | 21500 | 21500 | 21450 | 172 |
| 422 | 20230705 | 123600 | 1127430750 | 21450 | 21450 | 21450 | 21450 | 120 |
| 423 | 20230705 | 123500 | 1124856750 | 21500 | 21450 | 21500 | 21450 | 144 |
| 424 | 20230705 | 123400 | 1121762400 | 21450 | 21500 | 21500 | 21450 | 242 |
| 425 | 20230705 | 123300 | 1116571050 | 21450 | 21450 | 21450 | 21450 | 18 |
| 426 | 20230705 | 123200 | 1116184950 | 21450 | 21450 | 21500 | 21450 | 277 |
| 427 | 20230705 | 123100 | 1110239550 | 21450 | 21450 | 21500 | 21450 | 227 |
| 428 | 20230705 | 123000 | 1105368450 | 21450 | 21450 | 21450 | 21450 | 181 |
| 429 | 20230705 | 122900 | 1101486000 | 21500 | 21450 | 21500 | 21450 | 127 |
| 430 | 20230705 | 122800 | 1098755600 | 21450 | 21500 | 21500 | 21450 | 254 |
| 431 | 20230705 | 122700 | 1093306850 | 21450 | 21450 | 21450 | 21450 | 109 |
| 432 | 20230705 | 122600 | 1090968800 | 21500 | 21450 | 21500 | 21450 | 109 |
| 433 | 20230705 | 122500 | 1088626800 | 21450 | 21500 | 21500 | 21450 | 125 |
| 434 | 20230705 | 122400 | 1085945100 | 21450 | 21450 | 21450 | 21450 | 109 |
| 435 | 20230705 | 122300 | 1083607050 | 21500 | 21500 | 21500 | 21450 | 109 |
| 436 | 20230705 | 122200 | 1081265050 | 21450 | 21500 | 21500 | 21450 | 183 |
| 437 | 20230705 | 122100 | 1077339200 | 21450 | 21500 | 21500 | 21450 | 195 |
| 438 | 20230705 | 122000 | 1073150150 | 21450 | 21500 | 21550 | 21450 | 449 |
| 439 | 20230705 | 121900 | 1063514850 | 21450 | 21500 | 21500 | 21450 | 123 |
| 440 | 20230705 | 121800 | 1060876050 | 21450 | 21450 | 21450 | 21450 | 78 |
| 441 | 20230705 | 121700 | 1059202950 | 21500 | 21450 | 21500 | 21450 | 192 |
| 442 | 20230705 | 121600 | 1055076450 | 21450 | 21550 | 21550 | 21450 | 65 |
| 443 | 20230705 | 121500 | 1053681300 | 21500 | 21500 | 21500 | 21500 | 61 |
| 444 | 20230705 | 121400 | 1052369800 | 21450 | 21500 | 21500 | 21450 | 593 |
| 445 | 20230705 | 121300 | 1039625700 | 21450 | 21500 | 21500 | 21450 | 122 |
| 446 | 20230705 | 121200 | 1037008350 | 21450 | 21450 | 21450 | 21450 | 73 |
| 447 | 20230705 | 121100 | 1035442500 | 21450 | 21500 | 21500 | 21450 | 204 |
| 448 | 20230705 | 121000 | 1031062950 | 21450 | 21500 | 21500 | 21450 | 108 |
| 449 | 20230705 | 120900 | 1028745900 | 21450 | 21450 | 21500 | 21450 | 71 |
| 450 | 20230705 | 120800 | 1027222650 | 21450 | 21500 | 21500 | 21450 | 417 |
| 451 | 20230705 | 120700 | 1018271800 | 21500 | 21500 | 21500 | 21450 | 304 |
| 452 | 20230705 | 120600 | 1011746700 | 21500 | 21500 | 21550 | 21500 | 59 |
| 453 | 20230705 | 120500 | 1010476550 | 21500 | 21500 | 21500 | 21400 | 108 |
| 454 | 20230705 | 120400 | 1008159300 | 21500 | 21450 | 21500 | 21450 | 443 |
| 455 | 20230705 | 120300 | 998644200 | 21500 | 21450 | 21500 | 21450 | 113 |
| 456 | 20230705 | 120200 | 996219900 | 21450 | 21450 | 21500 | 21450 | 295 |
| 457 | 20230705 | 120100 | 989883350 | 21450 | 21450 | 21450 | 21400 | 1770 |
| 458 | 20230705 | 120000 | 951920700 | 21500 | 21550 | 21550 | 21450 | 1111 |
| 459 | 20230705 | 115900 | 928086050 | 21600 | 21500 | 21600 | 21450 | 200 |
| 460 | 20230705 | 115800 | 923794600 | 21550 | 21450 | 21550 | 21450 | 273 |
| 461 | 20230705 | 115700 | 917928350 | 21500 | 21450 | 21500 | 21450 | 113 |
| 462 | 20230705 | 115600 | 915500350 | 21500 | 21500 | 21500 | 21500 | 42 |
| 463 | 20230705 | 115500 | 914597350 | 21550 | 21450 | 21550 | 21450 | 270 |
| 464 | 20230705 | 115400 | 908799100 | 21500 | 21500 | 21550 | 21450 | 455 |
| 465 | 20230705 | 115300 | 899019750 | 21500 | 21450 | 21500 | 21450 | 318 |
| 466 | 20230705 | 115200 | 892184250 | 21500 | 21450 | 21500 | 21450 | 110 |
| 467 | 20230705 | 115100 | 889820850 | 21450 | 21500 | 21500 | 21450 | 267 |
| 468 | 20230705 | 115000 | 884091300 | 21450 | 21500 | 21500 | 21450 | 76 |
| 469 | 20230705 | 114900 | 882458950 | 21500 | 21450 | 21500 | 21450 | 99 |
| 470 | 20230705 | 114800 | 880332000 | 21450 | 21450 | 21500 | 21450 | 198 |
| 471 | 20230705 | 114700 | 876084450 | 21500 | 21500 | 21500 | 21500 | 9 |
| 472 | 20230705 | 114600 | 875890950 | 21500 | 21500 | 21500 | 21450 | 266 |
| 473 | 20230705 | 114500 | 870176550 | 21500 | 21500 | 21500 | 21450 | 223 |
| 474 | 20230705 | 114400 | 865392700 | 21500 | 21500 | 21500 | 21500 | 118 |
| 475 | 20230705 | 114300 | 862855700 | 21500 | 21500 | 21500 | 21450 | 134 |
| 476 | 20230705 | 114200 | 859976500 | 21550 | 21500 | 21550 | 21500 | 252 |
| 477 | 20230705 | 114100 | 854555450 | 21450 | 21450 | 21550 | 21450 | 145 |
| 478 | 20230705 | 114000 | 851441350 | 21450 | 21500 | 21550 | 21450 | 201 |
| 479 | 20230705 | 113900 | 847117600 | 21550 | 21500 | 21550 | 21500 | 132 |
| 480 | 20230705 | 113800 | 844279150 | 21500 | 21550 | 21600 | 21500 | 90 |
| 481 | 20230705 | 113700 | 842343150 | 21550 | 21500 | 21550 | 21450 | 221 |
| 482 | 20230705 | 113600 | 837591150 | 21450 | 21600 | 21600 | 21450 | 207 |
| 483 | 20230705 | 113500 | 833140050 | 21600 | 21500 | 21600 | 21500 | 127 |
| 484 | 20230705 | 113400 | 830408350 | 21500 | 21550 | 21550 | 21500 | 126 |
| 485 | 20230705 | 113300 | 827695950 | 21550 | 21500 | 21550 | 21500 | 196 |
| 486 | 20230705 | 113200 | 823481500 | 21500 | 21500 | 21550 | 21450 | 118 |
| 487 | 20230705 | 113100 | 820946200 | 21500 | 21500 | 21550 | 21500 | 196 |
| 488 | 20230705 | 113000 | 816728900 | 21600 | 21500 | 21600 | 21500 | 334 |
| 489 | 20230705 | 112900 | 809536500 | 21500 | 21450 | 21550 | 21450 | 122 |
| 490 | 20230705 | 112800 | 806916900 | 21500 | 21550 | 21550 | 21500 | 414 |
| 491 | 20230705 | 112700 | 798012100 | 21550 | 21500 | 21550 | 21450 | 274 |
| 492 | 20230705 | 112600 | 792125500 | 21500 | 21500 | 21550 | 21500 | 110 |
| 493 | 20230705 | 112500 | 789760050 | 21500 | 21550 | 21550 | 21500 | 174 |
| 494 | 20230705 | 112400 | 786015750 | 21550 | 21500 | 21550 | 21500 | 304 |
| 495 | 20230705 | 112300 | 779479300 | 21500 | 21500 | 21550 | 21500 | 42 |
| 496 | 20230705 | 112200 | 778575850 | 21500 | 21500 | 21550 | 21500 | 242 |
| 497 | 20230705 | 112100 | 773369550 | 21500 | 21500 | 21550 | 21500 | 184 |
| 498 | 20230705 | 112000 | 769413100 | 21500 | 21550 | 21550 | 21500 | 42 |
| 499 | 20230705 | 111900 | 768509650 | 21500 | 21500 | 21500 | 21500 | 49 |
| 500 | 20230705 | 111800 | 767456150 | 21550 | 21500 | 21550 | 21500 | 332 |
| 501 | 20230705 | 111700 | 760314400 | 21500 | 21500 | 21550 | 21500 | 42 |
| 502 | 20230705 | 111600 | 759410900 | 21500 | 21500 | 21500 | 21500 | 122 |
| 503 | 20230705 | 111500 | 756787900 | 21550 | 21500 | 21550 | 21450 | 187 |
| 504 | 20230705 | 111400 | 752770850 | 21500 | 21500 | 21550 | 21500 | 156 |
| 505 | 20230705 | 111300 | 749415300 | 21450 | 21500 | 21500 | 21450 | 180 |
| 506 | 20230705 | 111200 | 745545850 | 21500 | 21500 | 21500 | 21450 | 804 |
| 507 | 20230705 | 111100 | 728275000 | 21500 | 21550 | 21550 | 21500 | 89 |
| 508 | 20230705 | 111000 | 726361050 | 21500 | 21550 | 21550 | 21500 | 33 |
| 509 | 20230705 | 110900 | 725651500 | 21550 | 21500 | 21550 | 21500 | 743 |
| 510 | 20230705 | 110800 | 709673250 | 21500 | 21550 | 21550 | 21500 | 254 |
| 511 | 20230705 | 110700 | 704209100 | 21550 | 21500 | 21550 | 21500 | 109 |
| 512 | 20230705 | 110600 | 701860250 | 21500 | 21550 | 21600 | 21500 | 233 |
| 513 | 20230705 | 110500 | 696844200 | 21500 | 21550 | 21600 | 21500 | 186 |
| 514 | 20230705 | 110400 | 692838050 | 21550 | 21550 | 21600 | 21500 | 151 |
| 515 | 20230705 | 110300 | 689584650 | 21600 | 21500 | 21600 | 21500 | 281 |
| 516 | 20230705 | 110200 | 683531750 | 21500 | 21500 | 21550 | 21500 | 1190 |
| 517 | 20230705 | 110100 | 657946150 | 21500 | 21500 | 21550 | 21500 | 59 |
| 518 | 20230705 | 110000 | 656675800 | 21500 | 21500 | 21550 | 21500 | 107 |
| 519 | 20230705 | 105900 | 654371550 | 21500 | 21550 | 21550 | 21500 | 112 |
| 520 | 20230705 | 105800 | 651963000 | 21500 | 21550 | 21550 | 21500 | 832 |
| 521 | 20230705 | 105700 | 634037250 | 21550 | 21500 | 21550 | 21500 | 2247 |
| 522 | 20230705 | 105600 | 585723000 | 21500 | 21550 | 21550 | 21500 | 217 |
| 523 | 20230705 | 105500 | 581057050 | 21500 | 21500 | 21500 | 21500 | 112 |
| 524 | 20230705 | 105400 | 578649050 | 21550 | 21500 | 21550 | 21500 | 183 |
| 525 | 20230705 | 105300 | 574710700 | 21500 | 21550 | 21550 | 21500 | 184 |
| 526 | 20230705 | 105200 | 570754100 | 21500 | 21550 | 21550 | 21500 | 162 |
| 527 | 20230705 | 105100 | 567268450 | 21500 | 21500 | 21550 | 21500 | 337 |
| 528 | 20230705 | 105000 | 560018250 | 21500 | 21550 | 21550 | 21500 | 143 |
| 529 | 20230705 | 104900 | 556943200 | 21500 | 21500 | 21550 | 21500 | 222 |
| 530 | 20230705 | 104800 | 552169950 | 21550 | 21500 | 21550 | 21500 | 126 |
| 531 | 20230705 | 104700 | 549457200 | 21550 | 21550 | 21550 | 21500 | 128 |
| 532 | 20230705 | 104600 | 546704650 | 21550 | 21500 | 21550 | 21500 | 313 |
| 533 | 20230705 | 104500 | 539964900 | 21500 | 21500 | 21550 | 21500 | 244 |
| 534 | 20230705 | 104400 | 534715150 | 21550 | 21600 | 21600 | 21500 | 322 |
| 535 | 20230705 | 104300 | 527778900 | 21550 | 21550 | 21600 | 21550 | 437 |
| 536 | 20230705 | 104200 | 518361450 | 21550 | 21550 | 21600 | 21550 | 225 |
| 537 | 20230705 | 104100 | 513508950 | 21550 | 21550 | 21600 | 21550 | 155 |
| 538 | 20230705 | 104000 | 510168250 | 21550 | 21550 | 21550 | 21550 | 46 |
| 539 | 20230705 | 103900 | 509176950 | 21550 | 21600 | 21600 | 21550 | 188 |
| 540 | 20230705 | 103800 | 505121550 | 21550 | 21550 | 21600 | 21550 | 216 |
| 541 | 20230705 | 103700 | 500466300 | 21550 | 21550 | 21600 | 21550 | 289 |
| 542 | 20230705 | 103600 | 494228350 | 21550 | 21600 | 21600 | 21550 | 149 |
| 543 | 20230705 | 103500 | 491013650 | 21550 | 21650 | 21650 | 21550 | 875 |
| 544 | 20230705 | 103400 | 472117950 | 21600 | 21650 | 21650 | 21600 | 222 |
| 545 | 20230705 | 103300 | 467320750 | 21600 | 21600 | 21650 | 21600 | 78 |
| 546 | 20230705 | 103200 | 465635500 | 21650 | 21650 | 21650 | 21600 | 265 |
| 547 | 20230705 | 103100 | 459907750 | 21600 | 21600 | 21650 | 21600 | 278 |
| 548 | 20230705 | 103000 | 453902300 | 21600 | 21600 | 21650 | 21600 | 218 |
| 549 | 20230705 | 102900 | 449188650 | 21600 | 21650 | 21650 | 21550 | 979 |
| 550 | 20230705 | 102800 | 428048350 | 21550 | 21650 | 21650 | 21550 | 76 |
| 551 | 20230705 | 102700 | 426407450 | 21550 | 21550 | 21650 | 21550 | 57 |
| 552 | 20230705 | 102600 | 425178200 | 21600 | 21650 | 21650 | 21550 | 165 |
| 553 | 20230705 | 102500 | 421613950 | 21600 | 21600 | 21600 | 21600 | 98 |
| 554 | 20230705 | 102400 | 419497150 | 21650 | 21650 | 21650 | 21600 | 101 |
| 555 | 20230705 | 102300 | 417310550 | 21650 | 21650 | 21650 | 21600 | 186 |
| 556 | 20230705 | 102200 | 413288350 | 21600 | 21650 | 21650 | 21550 | 789 |
| 557 | 20230705 | 102100 | 396246800 | 21550 | 21600 | 21650 | 21550 | 508 |
| 558 | 20230705 | 102000 | 385275500 | 21650 | 21600 | 21650 | 21600 | 1384 |
| 559 | 20230705 | 101900 | 355380800 | 21650 | 21600 | 21650 | 21600 | 10 |
| 560 | 20230705 | 101800 | 355164350 | 21600 | 21650 | 21650 | 21600 | 40 |
| 561 | 20230705 | 101700 | 354298450 | 21650 | 21650 | 21650 | 21650 | 52 |
| 562 | 20230705 | 101600 | 353172650 | 21700 | 21600 | 21700 | 21600 | 97 |
| 563 | 20230705 | 101500 | 351076300 | 21700 | 21650 | 21700 | 21600 | 140 |
| 564 | 20230705 | 101400 | 348040100 | 21650 | 21650 | 21700 | 21650 | 123 |
| 565 | 20230705 | 101300 | 345373850 | 21700 | 21650 | 21700 | 21650 | 65 |
| 566 | 20230705 | 101200 | 343966150 | 21650 | 21700 | 21700 | 21650 | 80 |
| 567 | 20230705 | 101100 | 342233700 | 21650 | 21700 | 21700 | 21650 | 252 |
| 568 | 20230705 | 101000 | 336767900 | 21750 | 21700 | 21750 | 21700 | 47 |
| 569 | 20230705 | 100900 | 335747550 | 21700 | 21700 | 21750 | 21700 | 31 |
| 570 | 20230705 | 100800 | 335074400 | 21700 | 21700 | 21750 | 21700 | 427 |
| 571 | 20230705 | 100700 | 325804700 | 21700 | 21700 | 21750 | 21700 | 12 |
| 572 | 20230705 | 100600 | 325543850 | 21700 | 21700 | 21750 | 21700 | 12 |
| 573 | 20230705 | 100500 | 325283000 | 21750 | 21750 | 21750 | 21750 | 116 |
| 574 | 20230705 | 100400 | 322760000 | 21750 | 21700 | 21750 | 21700 | 12 |
| 575 | 20230705 | 100300 | 322499150 | 21700 | 21800 | 21800 | 21700 | 29 |
| 576 | 20230705 | 100200 | 321868950 | 21700 | 21750 | 21750 | 21700 | 170 |
| 577 | 20230705 | 100100 | 318171500 | 21750 | 21750 | 21750 | 21750 | 20 |
| 578 | 20230705 | 100000 | 317736500 | 21750 | 21650 | 21750 | 21650 | 556 |
| 579 | 20230705 | 095900 | 305658350 | 21650 | 21700 | 21700 | 21650 | 67 |
| 580 | 20230705 | 095800 | 304204500 | 21650 | 21600 | 21650 | 21600 | 7 |
| 581 | 20230705 | 095700 | 304053050 | 21650 | 21650 | 21650 | 21650 | 28 |
| 582 | 20230705 | 095600 | 303446850 | 21650 | 21600 | 21650 | 21600 | 99 |
| 583 | 20230705 | 095500 | 301303600 | 21650 | 21600 | 21650 | 21550 | 13 |
| 584 | 20230705 | 095400 | 301022300 | 21600 | 21550 | 21600 | 21550 | 15 |
| 585 | 20230705 | 095300 | 300698450 | 21600 | 21600 | 21650 | 21600 | 103 |
| 586 | 20230705 | 095200 | 298470300 | 21700 | 21700 | 21700 | 21700 | 9 |
| 587 | 20230705 | 095100 | 298275000 | 21600 | 21650 | 21650 | 21600 | 222 |
| 588 | 20230705 | 095000 | 293473800 | 21600 | 21600 | 21600 | 21600 | 381 |
| 589 | 20230705 | 094900 | 285244200 | 21550 | 21550 | 21600 | 21550 | 12 |
| 590 | 20230705 | 094800 | 284985150 | 21600 | 21550 | 21600 | 21550 | 43 |
| 591 | 20230705 | 094700 | 284058050 | 21550 | 21550 | 21550 | 21550 | 187 |
| 592 | 20230705 | 094600 | 280028200 | 21600 | 21550 | 21600 | 21550 | 277 |
| 593 | 20230705 | 094500 | 274055100 | 21550 | 21550 | 21600 | 21550 | 216 |
| 594 | 20230705 | 094400 | 269399850 | 21600 | 21550 | 21600 | 21550 | 138 |
| 595 | 20230705 | 094300 | 266425900 | 21600 | 21550 | 21600 | 21550 | 247 |
| 596 | 20230705 | 094200 | 261099300 | 21550 | 21600 | 21650 | 21550 | 319 |
| 597 | 20230705 | 094100 | 254210200 | 21600 | 21600 | 21650 | 21600 | 230 |
| 598 | 20230705 | 094000 | 249242150 | 21650 | 21600 | 21650 | 21600 | 228 |
| 599 | 20230705 | 093900 | 244313600 | 21600 | 21600 | 21650 | 21600 | 194 |
| 600 | 20230705 | 093800 | 240121150 | 21600 | 21600 | 21600 | 21600 | 146 |
| 601 | 20230705 | 093700 | 236967550 | 21650 | 21600 | 21650 | 21600 | 480 |
| 602 | 20230705 | 093600 | 226590550 | 21600 | 21650 | 21700 | 21600 | 260 |
| 603 | 20230705 | 093500 | 220962750 | 21700 | 21700 | 21750 | 21700 | 199 |
| 604 | 20230705 | 093400 | 216644400 | 21700 | 21700 | 21700 | 21700 | 75 |
| 605 | 20230705 | 093300 | 215016900 | 21750 | 21750 | 21750 | 21750 | 9 |
| 606 | 20230705 | 093200 | 214821150 | 21750 | 21700 | 21750 | 21700 | 65 |
| 607 | 20230705 | 093100 | 213410600 | 21700 | 21700 | 21750 | 21650 | 306 |
| 608 | 20230705 | 093000 | 206770450 | 21700 | 21700 | 21700 | 21700 | 11 |
| 609 | 20230705 | 092900 | 206531750 | 21650 | 21650 | 21650 | 21600 | 596 |
| 610 | 20230705 | 092800 | 193640450 | 21700 | 21700 | 21700 | 21700 | 76 |
| 611 | 20230705 | 092700 | 191991250 | 21650 | 21750 | 21750 | 21650 | 924 |
| 612 | 20230705 | 092600 | 171942450 | 21700 | 21700 | 21750 | 21700 | 186 |
| 613 | 20230705 | 092500 | 167904700 | 21700 | 21700 | 21700 | 21700 | 127 |
| 614 | 20230705 | 092400 | 165148800 | 21700 | 21700 | 21700 | 21700 | 120 |
| 615 | 20230705 | 092300 | 162544800 | 21700 | 21700 | 21700 | 21700 | 101 |
| 616 | 20230705 | 092200 | 160353100 | 21750 | 21700 | 21750 | 21700 | 567 |
| 617 | 20230705 | 092100 | 148048750 | 21700 | 21700 | 21700 | 21700 | 14 |
| 618 | 20230705 | 092000 | 147744950 | 21650 | 21650 | 21650 | 21650 | 249 |
| 619 | 20230705 | 091900 | 142354100 | 21650 | 21600 | 21650 | 21600 | 349 |
| 620 | 20230705 | 091800 | 134815250 | 21600 | 21650 | 21650 | 21600 | 1395 |
| 621 | 20230705 | 091700 | 104682800 | 21600 | 21600 | 21600 | 21600 | 33 |
| 622 | 20230705 | 091600 | 103970000 | 21650 | 21650 | 21650 | 21650 | 44 |
| 623 | 20230705 | 091500 | 103017400 | 21600 | 21650 | 21650 | 21600 | 42 |
| 624 | 20230705 | 091400 | 102109750 | 21650 | 21650 | 21650 | 21650 | 2 |
| 625 | 20230705 | 091300 | 102066450 | 21700 | 21650 | 21700 | 21650 | 128 |
| 626 | 20230705 | 091200 | 99294800 | 21650 | 21700 | 21700 | 21650 | 121 |
| 627 | 20230705 | 091100 | 96674700 | 21600 | 21700 | 21700 | 21600 | 12 |
| 628 | 20230705 | 091000 | 96415300 | 21700 | 21750 | 21750 | 21650 | 149 |
| 629 | 20230705 | 090900 | 93188050 | 21750 | 21650 | 21750 | 21650 | 772 |
| 630 | 20230705 | 090800 | 76425400 | 21650 | 21650 | 21650 | 21550 | 2000 |
| 631 | 20230705 | 090700 | 33302300 | 21700 | 21650 | 21700 | 21650 | 83 |
| 632 | 20230705 | 090600 | 31502850 | 21700 | 21700 | 21750 | 21700 | 90 |
| 633 | 20230705 | 090500 | 29549400 | 21700 | 21700 | 21700 | 21700 | 110 |
| 634 | 20230705 | 090400 | 27162400 | 21700 | 21700 | 21700 | 21700 | 24 |
| 635 | 20230705 | 090300 | 26641600 | 21700 | 21650 | 21700 | 21650 | 27 |
| 636 | 20230705 | 090200 | 26056800 | 21650 | 21600 | 21650 | 21550 | 230 |
| 637 | 20230705 | 090100 | 21084200 | 21600 | 21600 | 21600 | 21600 | 254 |
| 638 | 20230705 | 090000 | 15597800 | 21550 | 21500 | 21600 | 21500 | 725 |