33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 3 | 20230707 | 192000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20230707 | 191900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20230707 | 191800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20230707 | 191700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20230707 | 191600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20230707 | 191500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20230707 | 191400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20230707 | 191300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20230707 | 191200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20230707 | 191100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20230707 | 191000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20230707 | 190900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20230707 | 190800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20230707 | 190700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20230707 | 190600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20230707 | 190500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20230707 | 190400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20230707 | 190300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20230707 | 190200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20230707 | 190100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20230707 | 190000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20230707 | 185900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20230707 | 185800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20230707 | 185700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20230707 | 185600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20230707 | 185500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20230707 | 185400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20230707 | 185300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20230707 | 185200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20230707 | 185100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 33 | 20230707 | 185000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20230707 | 184900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20230707 | 184800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20230707 | 184700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20230707 | 184600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20230707 | 184500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20230707 | 184400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20230707 | 184300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20230707 | 184200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20230707 | 184100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20230707 | 184000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20230707 | 183900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20230707 | 183800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20230707 | 183700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20230707 | 183600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20230707 | 183500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20230707 | 183400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20230707 | 183300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20230707 | 183200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20230707 | 183100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20230707 | 183000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20230707 | 182900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20230707 | 182800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20230707 | 182700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20230707 | 182600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20230707 | 182500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20230707 | 182400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20230707 | 182300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20230707 | 182200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20230707 | 182100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 63 | 20230707 | 182000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20230707 | 181900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20230707 | 181800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20230707 | 181700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20230707 | 181600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20230707 | 181500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20230707 | 181400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20230707 | 181300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20230707 | 181200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20230707 | 181100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20230707 | 181000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20230707 | 180900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20230707 | 180800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20230707 | 180700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20230707 | 180600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20230707 | 180500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20230707 | 180400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20230707 | 180300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20230707 | 180200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20230707 | 180100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20230707 | 180000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20230707 | 175900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20230707 | 175800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20230707 | 175700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20230707 | 175600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20230707 | 175500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20230707 | 175400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20230707 | 175300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20230707 | 175200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20230707 | 175100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 93 | 20230707 | 175000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20230707 | 174900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20230707 | 174800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20230707 | 174700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20230707 | 174600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20230707 | 174500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20230707 | 174400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20230707 | 174300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20230707 | 174200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20230707 | 174100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20230707 | 174000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20230707 | 173900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20230707 | 173800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20230707 | 173700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20230707 | 173600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20230707 | 173500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20230707 | 173400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20230707 | 173300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20230707 | 173200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20230707 | 173100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20230707 | 173000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20230707 | 172900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20230707 | 172800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20230707 | 172700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20230707 | 172600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20230707 | 172500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20230707 | 172400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20230707 | 172300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20230707 | 172200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20230707 | 172100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 123 | 20230707 | 172000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20230707 | 171900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20230707 | 171800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20230707 | 171700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20230707 | 171600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20230707 | 171500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20230707 | 171400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20230707 | 171300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20230707 | 171200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20230707 | 171100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20230707 | 171000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20230707 | 170900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20230707 | 170800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20230707 | 170700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20230707 | 170600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20230707 | 170500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20230707 | 170400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20230707 | 170300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20230707 | 170200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20230707 | 170100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20230707 | 170000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20230707 | 165900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20230707 | 165800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20230707 | 165700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20230707 | 165600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20230707 | 165500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20230707 | 165400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20230707 | 165300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20230707 | 165200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20230707 | 165100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 153 | 20230707 | 165000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20230707 | 164900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20230707 | 164800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20230707 | 164700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20230707 | 164600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20230707 | 164500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20230707 | 164400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20230707 | 164300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20230707 | 164200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20230707 | 164100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20230707 | 164000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20230707 | 163900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20230707 | 163800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20230707 | 163700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20230707 | 163600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20230707 | 163500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20230707 | 163400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20230707 | 163300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20230707 | 163200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20230707 | 163100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20230707 | 163000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20230707 | 162900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20230707 | 162800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20230707 | 162700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20230707 | 162600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20230707 | 162500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20230707 | 162400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20230707 | 162300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20230707 | 162200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20230707 | 162100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 183 | 20230707 | 162000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20230707 | 161900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20230707 | 161800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20230707 | 161700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20230707 | 161600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20230707 | 161500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20230707 | 161400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20230707 | 161300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20230707 | 161200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20230707 | 161100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20230707 | 161000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20230707 | 160900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20230707 | 160800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20230707 | 160700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230707 | 160600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230707 | 160500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230707 | 160400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230707 | 160300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230707 | 160200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230707 | 160100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230707 | 160000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230707 | 155900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20230707 | 155800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20230707 | 155700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20230707 | 155600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20230707 | 155500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20230707 | 155400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20230707 | 155300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20230707 | 155200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20230707 | 155100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 213 | 20230707 | 155000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20230707 | 154900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20230707 | 154800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20230707 | 154700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20230707 | 154600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20230707 | 154500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20230707 | 154400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20230707 | 154300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20230707 | 154200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20230707 | 154100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20230707 | 154000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20230707 | 153900 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20230707 | 153800 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20230707 | 153700 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20230707 | 153600 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20230707 | 153500 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20230707 | 153400 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20230707 | 153300 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20230707 | 153200 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20230707 | 153100 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20230707 | 153000 | 5441769100 | 35700 | 35700 | 35700 | 35700 | 5471 |
| 234 | 20230707 | 152900 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20230707 | 152800 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20230707 | 152700 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20230707 | 152600 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20230707 | 152500 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20230707 | 152400 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20230707 | 152300 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20230707 | 152200 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20230707 | 152100 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 243 | 20230707 | 152000 | 5246454400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20230707 | 151900 | 5246454400 | 35750 | 35800 | 35800 | 35750 | 551 |
| 245 | 20230707 | 151800 | 5226751650 | 35800 | 35800 | 35800 | 35800 | 60 |
| 246 | 20230707 | 151700 | 5224603650 | 35800 | 35850 | 35850 | 35800 | 178 |
| 247 | 20230707 | 151600 | 5218228650 | 35850 | 35800 | 35850 | 35800 | 546 |
| 248 | 20230707 | 151500 | 5198681050 | 35800 | 35850 | 35850 | 35800 | 132 |
| 249 | 20230707 | 151400 | 5193954900 | 35850 | 35900 | 35900 | 35800 | 162 |
| 250 | 20230707 | 151300 | 5188146200 | 35900 | 35800 | 35900 | 35750 | 951 |
| 251 | 20230707 | 151200 | 5154129300 | 35800 | 35900 | 35900 | 35750 | 522 |
| 252 | 20230707 | 151100 | 5135427400 | 35900 | 35850 | 35900 | 35800 | 346 |
| 253 | 20230707 | 151000 | 5123011700 | 35850 | 35750 | 35900 | 35750 | 485 |
| 254 | 20230707 | 150900 | 5105633450 | 35800 | 35850 | 35850 | 35750 | 132 |
| 255 | 20230707 | 150800 | 5100904100 | 35700 | 35700 | 35750 | 35700 | 628 |
| 256 | 20230707 | 150700 | 5078469500 | 35850 | 35800 | 35850 | 35700 | 460 |
| 257 | 20230707 | 150600 | 5062017500 | 35800 | 35800 | 35800 | 35750 | 294 |
| 258 | 20230707 | 150500 | 5051504000 | 35800 | 35800 | 35800 | 35750 | 715 |
| 259 | 20230707 | 150400 | 5025925100 | 35800 | 35800 | 35800 | 35800 | 5 |
| 260 | 20230707 | 150300 | 5025746100 | 35800 | 35800 | 35800 | 35750 | 309 |
| 261 | 20230707 | 150200 | 5014692900 | 35800 | 35700 | 35850 | 35700 | 559 |
| 262 | 20230707 | 150100 | 4994680700 | 35800 | 35700 | 35800 | 35700 | 138 |
| 263 | 20230707 | 150000 | 4989752500 | 35700 | 35700 | 35700 | 35700 | 242 |
| 264 | 20230707 | 145900 | 4981113100 | 35700 | 35700 | 35700 | 35650 | 41 |
| 265 | 20230707 | 145800 | 4979649500 | 35700 | 35650 | 35700 | 35650 | 154 |
| 266 | 20230707 | 145700 | 4974159200 | 35650 | 35700 | 35700 | 35650 | 1366 |
| 267 | 20230707 | 145600 | 4925461100 | 35650 | 35700 | 35700 | 35650 | 86 |
| 268 | 20230707 | 145500 | 4922394650 | 35650 | 35700 | 35700 | 35650 | 569 |
| 269 | 20230707 | 145400 | 4902105350 | 35700 | 35700 | 35700 | 35700 | 326 |
| 270 | 20230707 | 145300 | 4890467150 | 35700 | 35700 | 35700 | 35700 | 8 |
| 271 | 20230707 | 145200 | 4890181550 | 35700 | 35750 | 35750 | 35700 | 105 |
| 272 | 20230707 | 145100 | 4886432950 | 35700 | 35700 | 35700 | 35700 | 973 |
| 273 | 20230707 | 145000 | 4851696850 | 35800 | 35800 | 35800 | 35800 | 25 |
| 274 | 20230707 | 144900 | 4850801850 | 35900 | 35900 | 35900 | 35900 | 1 |
| 275 | 20230707 | 144800 | 4850765950 | 35900 | 35900 | 35900 | 35900 | 4 |
| 276 | 20230707 | 144700 | 4850622350 | 35650 | 35700 | 35700 | 35650 | 113 |
| 277 | 20230707 | 144600 | 4846590400 | 35650 | 35700 | 35900 | 35650 | 357 |
| 278 | 20230707 | 144500 | 4833860450 | 35650 | 35700 | 35900 | 35650 | 501 |
| 279 | 20230707 | 144400 | 4815948350 | 35650 | 35700 | 35800 | 35650 | 736 |
| 280 | 20230707 | 144300 | 4789679700 | 35700 | 35700 | 35700 | 35700 | 813 |
| 281 | 20230707 | 144200 | 4760655600 | 35900 | 35700 | 35900 | 35700 | 584 |
| 282 | 20230707 | 144100 | 4739805800 | 35700 | 35700 | 35750 | 35700 | 307 |
| 283 | 20230707 | 144000 | 4728840450 | 35700 | 35750 | 35750 | 35700 | 662 |
| 284 | 20230707 | 143900 | 4705197400 | 35950 | 35800 | 35950 | 35750 | 380 |
| 285 | 20230707 | 143800 | 4691593450 | 35850 | 35800 | 35950 | 35800 | 93 |
| 286 | 20230707 | 143700 | 4688261800 | 35950 | 35950 | 35950 | 35950 | 10 |
| 287 | 20230707 | 143600 | 4687902300 | 35950 | 35850 | 35950 | 35800 | 212 |
| 288 | 20230707 | 143500 | 4680312000 | 35950 | 35950 | 35950 | 35950 | 0 |
| 289 | 20230707 | 143400 | 4680312000 | 35950 | 35800 | 35950 | 35800 | 9 |
| 290 | 20230707 | 143300 | 4679989600 | 35850 | 35800 | 35850 | 35800 | 104 |
| 291 | 20230707 | 143200 | 4676266200 | 35800 | 35850 | 35850 | 35800 | 446 |
| 292 | 20230707 | 143100 | 4660287100 | 35900 | 35950 | 36000 | 35900 | 118 |
| 293 | 20230707 | 143000 | 4656050300 | 36000 | 36000 | 36000 | 36000 | 51 |
| 294 | 20230707 | 142900 | 4654214300 | 35950 | 36000 | 36000 | 35950 | 75 |
| 295 | 20230707 | 142800 | 4651517800 | 36000 | 36050 | 36050 | 36000 | 279 |
| 296 | 20230707 | 142700 | 4641472200 | 36050 | 36050 | 36050 | 36000 | 14 |
| 297 | 20230707 | 142600 | 4640967950 | 36050 | 36050 | 36050 | 36050 | 381 |
| 298 | 20230707 | 142500 | 4627232900 | 36100 | 36100 | 36100 | 36100 | 678 |
| 299 | 20230707 | 142400 | 4602757100 | 36150 | 36150 | 36150 | 36150 | 5 |
| 300 | 20230707 | 142300 | 4602576350 | 36150 | 36150 | 36150 | 36150 | 5 |
| 301 | 20230707 | 142200 | 4602395600 | 36200 | 36200 | 36200 | 36150 | 475 |
| 302 | 20230707 | 142100 | 4585200950 | 36200 | 36200 | 36250 | 36100 | 797 |
| 303 | 20230707 | 142000 | 4556350500 | 36150 | 36050 | 36200 | 36050 | 533 |
| 304 | 20230707 | 141900 | 4537087450 | 36100 | 36100 | 36100 | 36050 | 491 |
| 305 | 20230707 | 141800 | 4519367750 | 36050 | 36100 | 36100 | 36050 | 20 |
| 306 | 20230707 | 141700 | 4518646450 | 36050 | 36100 | 36100 | 36050 | 93 |
| 307 | 20230707 | 141600 | 4515292650 | 36100 | 36100 | 36100 | 36100 | 51 |
| 308 | 20230707 | 141500 | 4513451550 | 36100 | 36050 | 36100 | 36050 | 46 |
| 309 | 20230707 | 141400 | 4511792950 | 36050 | 36050 | 36050 | 36050 | 165 |
| 310 | 20230707 | 141300 | 4505844700 | 36050 | 36100 | 36100 | 36050 | 28 |
| 311 | 20230707 | 141200 | 4504835100 | 36050 | 36100 | 36100 | 36050 | 251 |
| 312 | 20230707 | 141100 | 4495786250 | 36050 | 36050 | 36100 | 36050 | 254 |
| 313 | 20230707 | 141000 | 4486624950 | 36100 | 36150 | 36150 | 36100 | 152 |
| 314 | 20230707 | 140900 | 4481137650 | 36000 | 36150 | 36150 | 36000 | 152 |
| 315 | 20230707 | 140800 | 4475655350 | 36050 | 35950 | 36150 | 35950 | 2932 |
| 316 | 20230707 | 140700 | 4370059550 | 35900 | 35950 | 35950 | 35850 | 557 |
| 317 | 20230707 | 140600 | 4350048650 | 35950 | 35950 | 35950 | 35900 | 17 |
| 318 | 20230707 | 140500 | 4349437550 | 35950 | 35950 | 35950 | 35950 | 91 |
| 319 | 20230707 | 140400 | 4346166100 | 35950 | 35950 | 35950 | 35950 | 579 |
| 320 | 20230707 | 140300 | 4325351050 | 36000 | 35950 | 36000 | 35950 | 58 |
| 321 | 20230707 | 140200 | 4323264150 | 35950 | 35950 | 36000 | 35950 | 169 |
| 322 | 20230707 | 140100 | 4317186400 | 35950 | 35950 | 35950 | 35950 | 475 |
| 323 | 20230707 | 140000 | 4300110150 | 35950 | 35950 | 35950 | 35900 | 753 |
| 324 | 20230707 | 135900 | 4273039850 | 36000 | 36000 | 36000 | 36000 | 529 |
| 325 | 20230707 | 135800 | 4253995850 | 36000 | 36000 | 36050 | 36000 | 171 |
| 326 | 20230707 | 135700 | 4247839800 | 36000 | 36050 | 36050 | 36000 | 53 |
| 327 | 20230707 | 135600 | 4245929200 | 36000 | 36000 | 36000 | 36000 | 317 |
| 328 | 20230707 | 135500 | 4234517200 | 36000 | 35950 | 36000 | 35900 | 342 |
| 329 | 20230707 | 135400 | 4222222650 | 35950 | 36000 | 36000 | 35900 | 28 |
| 330 | 20230707 | 135300 | 4221215850 | 36000 | 35900 | 36000 | 35900 | 119 |
| 331 | 20230707 | 135200 | 4216937100 | 35900 | 35950 | 35950 | 35900 | 567 |
| 332 | 20230707 | 135100 | 4196558050 | 35950 | 35950 | 35950 | 35950 | 89 |
| 333 | 20230707 | 135000 | 4193358500 | 35900 | 35900 | 35900 | 35850 | 203 |
| 334 | 20230707 | 134900 | 4186080800 | 35800 | 35900 | 35900 | 35800 | 2061 |
| 335 | 20230707 | 134800 | 4112292250 | 35950 | 35950 | 35950 | 35900 | 2468 |
| 336 | 20230707 | 134700 | 4023675150 | 36000 | 36000 | 36000 | 36000 | 110 |
| 337 | 20230707 | 134600 | 4019715150 | 36000 | 36000 | 36000 | 36000 | 660 |
| 338 | 20230707 | 134500 | 3995955150 | 36000 | 36000 | 36000 | 36000 | 339 |
| 339 | 20230707 | 134400 | 3983751150 | 35950 | 35950 | 35950 | 35950 | 219 |
| 340 | 20230707 | 134300 | 3975878100 | 35950 | 35850 | 35950 | 35850 | 402 |
| 341 | 20230707 | 134200 | 3961452050 | 35850 | 35850 | 35850 | 35850 | 2 |
| 342 | 20230707 | 134100 | 3961380350 | 35850 | 35850 | 35850 | 35850 | 0 |
| 343 | 20230707 | 134000 | 3961380350 | 35850 | 35850 | 35850 | 35850 | 325 |
| 344 | 20230707 | 133900 | 3949729100 | 35850 | 35850 | 35850 | 35850 | 9 |
| 345 | 20230707 | 133800 | 3949406450 | 35900 | 35900 | 35900 | 35850 | 312 |
| 346 | 20230707 | 133700 | 3938206150 | 35900 | 35900 | 35950 | 35900 | 222 |
| 347 | 20230707 | 133600 | 3930236250 | 35850 | 35750 | 35850 | 35750 | 1038 |
| 348 | 20230707 | 133500 | 3893034850 | 35750 | 35800 | 35800 | 35750 | 17 |
| 349 | 20230707 | 133400 | 3892427000 | 35750 | 35750 | 35750 | 35750 | 11 |
| 350 | 20230707 | 133300 | 3892033750 | 35750 | 35800 | 35800 | 35750 | 35 |
| 351 | 20230707 | 133200 | 3890782450 | 35750 | 35850 | 35850 | 35750 | 62 |
| 352 | 20230707 | 133100 | 3888564900 | 35850 | 35800 | 35850 | 35800 | 57 |
| 353 | 20230707 | 133000 | 3886521900 | 35800 | 35750 | 35850 | 35750 | 66 |
| 354 | 20230707 | 132900 | 3884162150 | 35800 | 35850 | 35850 | 35800 | 88 |
| 355 | 20230707 | 132800 | 3881010850 | 35850 | 35800 | 35850 | 35800 | 412 |
| 356 | 20230707 | 132700 | 3866242400 | 35750 | 35750 | 35750 | 35750 | 123 |
| 357 | 20230707 | 132600 | 3861845150 | 35750 | 35750 | 35750 | 35750 | 39 |
| 358 | 20230707 | 132500 | 3860450900 | 35750 | 35750 | 35750 | 35750 | 5 |
| 359 | 20230707 | 132400 | 3860272150 | 35750 | 35700 | 35750 | 35700 | 267 |
| 360 | 20230707 | 132300 | 3850740000 | 35750 | 35700 | 35750 | 35700 | 58 |
| 361 | 20230707 | 132200 | 3848669250 | 35700 | 35700 | 35700 | 35700 | 12 |
| 362 | 20230707 | 132100 | 3848240850 | 35750 | 35650 | 35750 | 35650 | 118 |
| 363 | 20230707 | 132000 | 3844027900 | 35700 | 35700 | 35700 | 35650 | 46 |
| 364 | 20230707 | 131900 | 3842385850 | 35700 | 35650 | 35700 | 35650 | 116 |
| 365 | 20230707 | 131800 | 3838249650 | 35700 | 35700 | 35700 | 35650 | 74 |
| 366 | 20230707 | 131700 | 3835611100 | 35700 | 35600 | 35700 | 35600 | 532 |
| 367 | 20230707 | 131600 | 3816651150 | 35650 | 35650 | 35650 | 35600 | 61 |
| 368 | 20230707 | 131500 | 3814479000 | 35650 | 35650 | 35650 | 35650 | 6 |
| 369 | 20230707 | 131400 | 3814265100 | 35650 | 35650 | 35650 | 35650 | 199 |
| 370 | 20230707 | 131300 | 3807170750 | 35650 | 35650 | 35650 | 35650 | 68 |
| 371 | 20230707 | 131200 | 3804746550 | 35650 | 35650 | 35650 | 35650 | 8 |
| 372 | 20230707 | 131100 | 3804461350 | 35650 | 35650 | 35650 | 35600 | 45 |
| 373 | 20230707 | 131000 | 3802858700 | 35650 | 35650 | 35650 | 35600 | 93 |
| 374 | 20230707 | 130900 | 3799544650 | 35650 | 35600 | 35650 | 35600 | 102 |
| 375 | 20230707 | 130800 | 3795913300 | 35550 | 35600 | 35600 | 35550 | 58 |
| 376 | 20230707 | 130700 | 3793850300 | 35600 | 35600 | 35600 | 35550 | 319 |
| 377 | 20230707 | 130600 | 3782493950 | 35650 | 35600 | 35650 | 35500 | 646 |
| 378 | 20230707 | 130500 | 3759522450 | 35650 | 35650 | 35650 | 35600 | 608 |
| 379 | 20230707 | 130400 | 3737877300 | 35600 | 35500 | 35650 | 35500 | 728 |
| 380 | 20230707 | 130300 | 3712002700 | 35500 | 35550 | 35600 | 35500 | 1643 |
| 381 | 20230707 | 130200 | 3653593300 | 35550 | 35650 | 35650 | 35550 | 209 |
| 382 | 20230707 | 130100 | 3646157650 | 35650 | 35600 | 35650 | 35600 | 751 |
| 383 | 20230707 | 130000 | 3619422000 | 35600 | 35650 | 35650 | 35600 | 1454 |
| 384 | 20230707 | 125900 | 3567593050 | 35650 | 35700 | 35700 | 35650 | 504 |
| 385 | 20230707 | 125800 | 3549618400 | 35700 | 35700 | 35700 | 35700 | 0 |
| 386 | 20230707 | 125700 | 3549618400 | 35700 | 35800 | 35800 | 35700 | 882 |
| 387 | 20230707 | 125600 | 3518130900 | 35750 | 35800 | 35850 | 35750 | 1203 |
| 388 | 20230707 | 125500 | 3475122200 | 35800 | 35800 | 35800 | 35800 | 210 |
| 389 | 20230707 | 125400 | 3467604200 | 35800 | 35800 | 35800 | 35750 | 4 |
| 390 | 20230707 | 125300 | 3467461050 | 35800 | 35800 | 35800 | 35750 | 201 |
| 391 | 20230707 | 125200 | 3460274900 | 35800 | 35800 | 35800 | 35800 | 3 |
| 392 | 20230707 | 125100 | 3460167500 | 35800 | 35800 | 35800 | 35800 | 1 |
| 393 | 20230707 | 125000 | 3460131700 | 35850 | 35850 | 35850 | 35850 | 1 |
| 394 | 20230707 | 124900 | 3460095850 | 35750 | 35850 | 35850 | 35750 | 116 |
| 395 | 20230707 | 124800 | 3455947850 | 35850 | 35750 | 35850 | 35750 | 125 |
| 396 | 20230707 | 124700 | 3451479000 | 35800 | 35800 | 35800 | 35800 | 0 |
| 397 | 20230707 | 124600 | 3451479000 | 35800 | 35800 | 35800 | 35800 | 775 |
| 398 | 20230707 | 124500 | 3423734000 | 35850 | 35850 | 35900 | 35850 | 122 |
| 399 | 20230707 | 124400 | 3419360250 | 35850 | 35900 | 35900 | 35850 | 171 |
| 400 | 20230707 | 124300 | 3413226350 | 35900 | 35850 | 35900 | 35800 | 36 |
| 401 | 20230707 | 124200 | 3411934500 | 35850 | 35850 | 35850 | 35850 | 5 |
| 402 | 20230707 | 124100 | 3411755250 | 35850 | 35850 | 35850 | 35850 | 3 |
| 403 | 20230707 | 124000 | 3411647700 | 35850 | 35850 | 35850 | 35850 | 0 |
| 404 | 20230707 | 123900 | 3411647700 | 35850 | 35850 | 35850 | 35850 | 113 |
| 405 | 20230707 | 123800 | 3407596650 | 35850 | 35850 | 35850 | 35850 | 10 |
| 406 | 20230707 | 123700 | 3407238150 | 35800 | 35900 | 35900 | 35800 | 73 |
| 407 | 20230707 | 123600 | 3404623750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 408 | 20230707 | 123500 | 3404623750 | 35900 | 35800 | 35900 | 35800 | 106 |
| 409 | 20230707 | 123400 | 3400828850 | 35800 | 35800 | 35800 | 35800 | 1 |
| 410 | 20230707 | 123300 | 3400793050 | 35900 | 35900 | 35900 | 35900 | 3 |
| 411 | 20230707 | 123200 | 3400685350 | 35800 | 35800 | 35850 | 35800 | 191 |
| 412 | 20230707 | 123100 | 3393843650 | 35800 | 35850 | 35850 | 35750 | 654 |
| 413 | 20230707 | 123000 | 3370410450 | 35900 | 35900 | 35900 | 35900 | 2 |
| 414 | 20230707 | 122900 | 3370338650 | 35850 | 35900 | 35900 | 35850 | 5 |
| 415 | 20230707 | 122800 | 3370159300 | 35900 | 35900 | 35900 | 35900 | 3 |
| 416 | 20230707 | 122700 | 3370051600 | 35950 | 35950 | 35950 | 35950 | 1 |
| 417 | 20230707 | 122600 | 3370015650 | 35850 | 35850 | 35850 | 35850 | 6 |
| 418 | 20230707 | 122500 | 3369800550 | 35850 | 35900 | 35900 | 35850 | 11 |
| 419 | 20230707 | 122400 | 3369406050 | 35900 | 36000 | 36000 | 35900 | 153 |
| 420 | 20230707 | 122300 | 3363912850 | 35950 | 36000 | 36000 | 35950 | 10 |
| 421 | 20230707 | 122200 | 3363553100 | 35900 | 35900 | 35900 | 35900 | 5 |
| 422 | 20230707 | 122100 | 3363373600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 423 | 20230707 | 122000 | 3363373600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 424 | 20230707 | 121900 | 3363373600 | 35850 | 35850 | 35850 | 35850 | 6 |
| 425 | 20230707 | 121800 | 3363158500 | 36000 | 36000 | 36000 | 35900 | 63 |
| 426 | 20230707 | 121700 | 3360891700 | 36000 | 35900 | 36000 | 35900 | 85 |
| 427 | 20230707 | 121600 | 3357839100 | 35850 | 35900 | 35900 | 35850 | 59 |
| 428 | 20230707 | 121500 | 3355722550 | 35900 | 35900 | 35900 | 35900 | 5 |
| 429 | 20230707 | 121400 | 3355543050 | 35900 | 35900 | 35900 | 35900 | 50 |
| 430 | 20230707 | 121300 | 3353748050 | 35900 | 35900 | 35900 | 35900 | 15 |
| 431 | 20230707 | 121200 | 3353209550 | 35900 | 35900 | 35900 | 35900 | 3 |
| 432 | 20230707 | 121100 | 3353101850 | 35900 | 35900 | 35900 | 35900 | 15 |
| 433 | 20230707 | 121000 | 3352563350 | 35900 | 35900 | 35900 | 35900 | 1 |
| 434 | 20230707 | 120900 | 3352527450 | 35900 | 35750 | 35900 | 35750 | 31 |
| 435 | 20230707 | 120800 | 3351419050 | 35750 | 35750 | 35750 | 35750 | 0 |
| 436 | 20230707 | 120700 | 3351419050 | 35750 | 35900 | 35900 | 35750 | 31 |
| 437 | 20230707 | 120600 | 3350307800 | 35800 | 35750 | 35800 | 35750 | 159 |
| 438 | 20230707 | 120500 | 3344615900 | 35800 | 35800 | 35800 | 35800 | 18 |
| 439 | 20230707 | 120400 | 3343971500 | 35800 | 35750 | 35800 | 35750 | 41 |
| 440 | 20230707 | 120300 | 3342504250 | 35800 | 35850 | 35850 | 35800 | 12 |
| 441 | 20230707 | 120200 | 3342074250 | 35850 | 35750 | 35850 | 35750 | 503 |
| 442 | 20230707 | 120100 | 3324085100 | 35650 | 35700 | 35700 | 35650 | 196 |
| 443 | 20230707 | 120000 | 3317089000 | 35650 | 35700 | 35700 | 35650 | 646 |
| 444 | 20230707 | 115900 | 3294031900 | 35700 | 35750 | 35750 | 35700 | 28 |
| 445 | 20230707 | 115800 | 3293031900 | 35700 | 35750 | 35750 | 35700 | 452 |
| 446 | 20230707 | 115700 | 3276895200 | 35750 | 35750 | 35750 | 35750 | 732 |
| 447 | 20230707 | 115600 | 3250726200 | 35750 | 35800 | 35800 | 35750 | 157 |
| 448 | 20230707 | 115500 | 3245112500 | 35800 | 35800 | 35800 | 35800 | 214 |
| 449 | 20230707 | 115400 | 3237451300 | 35800 | 35800 | 35800 | 35800 | 10 |
| 450 | 20230707 | 115300 | 3237093300 | 35800 | 35800 | 35800 | 35800 | 5 |
| 451 | 20230707 | 115200 | 3236914300 | 35800 | 35850 | 35850 | 35800 | 7 |
| 452 | 20230707 | 115100 | 3236663550 | 35850 | 35850 | 35850 | 35850 | 20 |
| 453 | 20230707 | 115000 | 3235946550 | 35800 | 35800 | 35800 | 35800 | 370 |
| 454 | 20230707 | 114900 | 3222700550 | 35850 | 35850 | 35850 | 35850 | 333 |
| 455 | 20230707 | 114800 | 3210762500 | 35900 | 35900 | 35900 | 35900 | 11 |
| 456 | 20230707 | 114700 | 3210367600 | 36050 | 35950 | 36050 | 35900 | 474 |
| 457 | 20230707 | 114600 | 3193349150 | 36000 | 36050 | 36050 | 36000 | 570 |
| 458 | 20230707 | 114500 | 3172827050 | 36000 | 36000 | 36050 | 36000 | 72 |
| 459 | 20230707 | 114400 | 3170235000 | 36000 | 36000 | 36000 | 35900 | 162 |
| 460 | 20230707 | 114300 | 3164404200 | 35900 | 35900 | 35900 | 35900 | 1 |
| 461 | 20230707 | 114200 | 3164368300 | 36000 | 35900 | 36000 | 35900 | 15 |
| 462 | 20230707 | 114100 | 3163829600 | 36000 | 35950 | 36000 | 35950 | 61 |
| 463 | 20230707 | 114000 | 3161633700 | 36050 | 35950 | 36050 | 35950 | 40 |
| 464 | 20230707 | 113900 | 3160195400 | 35950 | 35950 | 35950 | 35950 | 61 |
| 465 | 20230707 | 113800 | 3158002450 | 35950 | 35950 | 35950 | 35950 | 110 |
| 466 | 20230707 | 113700 | 3154047950 | 35950 | 36000 | 36000 | 35950 | 147 |
| 467 | 20230707 | 113600 | 3148756100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 468 | 20230707 | 113500 | 3148756100 | 36050 | 36050 | 36050 | 36050 | 1 |
| 469 | 20230707 | 113400 | 3148720050 | 36050 | 36050 | 36050 | 36050 | 1 |
| 470 | 20230707 | 113300 | 3148684000 | 36000 | 36050 | 36050 | 36000 | 18 |
| 471 | 20230707 | 113200 | 3148035450 | 36000 | 36000 | 36000 | 36000 | 44 |
| 472 | 20230707 | 113100 | 3146451450 | 36000 | 36050 | 36050 | 36000 | 168 |
| 473 | 20230707 | 113000 | 3140403300 | 36050 | 36050 | 36100 | 36050 | 47 |
| 474 | 20230707 | 112900 | 3138708800 | 36100 | 36100 | 36100 | 36100 | 10 |
| 475 | 20230707 | 112800 | 3138347800 | 36000 | 36050 | 36100 | 36000 | 160 |
| 476 | 20230707 | 112700 | 3132581600 | 36050 | 36050 | 36050 | 36050 | 0 |
| 477 | 20230707 | 112600 | 3132581600 | 36050 | 36050 | 36100 | 36000 | 137 |
| 478 | 20230707 | 112500 | 3127642500 | 36050 | 35900 | 36050 | 35900 | 283 |
| 479 | 20230707 | 112400 | 3117460150 | 35900 | 35950 | 35950 | 35900 | 21 |
| 480 | 20230707 | 112300 | 3116706200 | 35950 | 35950 | 35950 | 35950 | 72 |
| 481 | 20230707 | 112200 | 3114117800 | 35950 | 35950 | 35950 | 35950 | 105 |
| 482 | 20230707 | 112100 | 3110343050 | 36000 | 36000 | 36000 | 35900 | 37 |
| 483 | 20230707 | 112000 | 3109013900 | 35950 | 35950 | 35950 | 35950 | 62 |
| 484 | 20230707 | 111900 | 3106785000 | 35900 | 35900 | 35900 | 35900 | 45 |
| 485 | 20230707 | 111800 | 3105169500 | 35850 | 35800 | 35900 | 35800 | 201 |
| 486 | 20230707 | 111700 | 3097962700 | 35850 | 35850 | 35850 | 35800 | 19 |
| 487 | 20230707 | 111600 | 3097282050 | 35850 | 35800 | 35850 | 35800 | 27 |
| 488 | 20230707 | 111500 | 3096314450 | 35800 | 35800 | 35800 | 35800 | 152 |
| 489 | 20230707 | 111400 | 3090872850 | 35850 | 35800 | 35850 | 35800 | 58 |
| 490 | 20230707 | 111300 | 3088794550 | 35850 | 35850 | 35850 | 35800 | 59 |
| 491 | 20230707 | 111200 | 3086681000 | 35800 | 35850 | 35850 | 35800 | 64 |
| 492 | 20230707 | 111100 | 3084388700 | 35900 | 35900 | 35900 | 35900 | 150 |
| 493 | 20230707 | 111000 | 3079003700 | 35900 | 35800 | 35900 | 35750 | 135 |
| 494 | 20230707 | 110900 | 3074170200 | 35800 | 35800 | 35800 | 35800 | 24 |
| 495 | 20230707 | 110800 | 3073311000 | 35800 | 35800 | 35800 | 35800 | 28 |
| 496 | 20230707 | 110700 | 3072308600 | 35800 | 35700 | 35800 | 35700 | 251 |
| 497 | 20230707 | 110600 | 3063335700 | 35750 | 35750 | 35800 | 35750 | 138 |
| 498 | 20230707 | 110500 | 3058402000 | 35850 | 35800 | 35850 | 35700 | 84 |
| 499 | 20230707 | 110400 | 3055390900 | 35800 | 35800 | 35850 | 35800 | 55 |
| 500 | 20230707 | 110300 | 3053421650 | 35900 | 35700 | 35900 | 35700 | 341 |
| 501 | 20230707 | 110200 | 3041196750 | 35700 | 35700 | 35700 | 35650 | 270 |
| 502 | 20230707 | 110100 | 3031570850 | 35700 | 35700 | 35700 | 35700 | 27 |
| 503 | 20230707 | 110000 | 3030606950 | 35700 | 35750 | 35750 | 35700 | 439 |
| 504 | 20230707 | 105900 | 3014933750 | 35750 | 35750 | 35750 | 35700 | 79 |
| 505 | 20230707 | 105800 | 3012110200 | 35750 | 35750 | 35750 | 35750 | 13 |
| 506 | 20230707 | 105700 | 3011645450 | 35750 | 35700 | 35750 | 35700 | 312 |
| 507 | 20230707 | 105600 | 3000502050 | 35650 | 35600 | 35650 | 35600 | 11 |
| 508 | 20230707 | 105500 | 3000110200 | 35650 | 35700 | 35700 | 35650 | 117 |
| 509 | 20230707 | 105400 | 2995938250 | 35700 | 35600 | 35750 | 35600 | 265 |
| 510 | 20230707 | 105300 | 2986474750 | 35600 | 35650 | 35650 | 35600 | 257 |
| 511 | 20230707 | 105200 | 2977322650 | 35650 | 35650 | 35700 | 35650 | 702 |
| 512 | 20230707 | 105100 | 2952273950 | 35600 | 35600 | 35600 | 35600 | 331 |
| 513 | 20230707 | 105000 | 2940490350 | 35600 | 35600 | 35600 | 35550 | 610 |
| 514 | 20230707 | 104900 | 2918796050 | 35600 | 35550 | 35650 | 35550 | 224 |
| 515 | 20230707 | 104800 | 2910829300 | 35600 | 35600 | 35600 | 35500 | 2016 |
| 516 | 20230707 | 104700 | 2839156150 | 35650 | 35700 | 35700 | 35600 | 2019 |
| 517 | 20230707 | 104600 | 2767178900 | 35700 | 35650 | 35700 | 35650 | 288 |
| 518 | 20230707 | 104500 | 2756898600 | 35700 | 35700 | 35750 | 35650 | 345 |
| 519 | 20230707 | 104400 | 2744583050 | 35700 | 35800 | 35800 | 35700 | 3446 |
| 520 | 20230707 | 104300 | 2621428700 | 35750 | 35800 | 35800 | 35750 | 385 |
| 521 | 20230707 | 104200 | 2607660000 | 35800 | 35850 | 35850 | 35800 | 496 |
| 522 | 20230707 | 104100 | 2589902950 | 35800 | 35800 | 35800 | 35800 | 498 |
| 523 | 20230707 | 104000 | 2572074550 | 35800 | 35850 | 35850 | 35800 | 59 |
| 524 | 20230707 | 103900 | 2569962300 | 35850 | 35850 | 35850 | 35800 | 1159 |
| 525 | 20230707 | 103800 | 2528462800 | 35900 | 35800 | 35900 | 35800 | 131 |
| 526 | 20230707 | 103700 | 2523771900 | 35800 | 35850 | 35900 | 35800 | 1643 |
| 527 | 20230707 | 103600 | 2464950650 | 35850 | 35850 | 35850 | 35850 | 310 |
| 528 | 20230707 | 103500 | 2453837150 | 35850 | 35900 | 36000 | 35850 | 129 |
| 529 | 20230707 | 103400 | 2449202600 | 35900 | 35900 | 35900 | 35900 | 293 |
| 530 | 20230707 | 103300 | 2438683900 | 36000 | 36000 | 36000 | 35900 | 5 |
| 531 | 20230707 | 103200 | 2438504000 | 36000 | 36000 | 36000 | 36000 | 2 |
| 532 | 20230707 | 103100 | 2438432000 | 35900 | 35800 | 35900 | 35800 | 540 |
| 533 | 20230707 | 103000 | 2419071100 | 35850 | 35850 | 35850 | 35850 | 122 |
| 534 | 20230707 | 102900 | 2414697400 | 35850 | 35900 | 35900 | 35850 | 26 |
| 535 | 20230707 | 102800 | 2413764050 | 35900 | 35750 | 35900 | 35750 | 1587 |
| 536 | 20230707 | 102700 | 2356995550 | 35750 | 36050 | 36050 | 35750 | 4658 |
| 537 | 20230707 | 102600 | 2190196400 | 36050 | 35900 | 36050 | 35900 | 373 |
| 538 | 20230707 | 102500 | 2176785000 | 35900 | 36050 | 36100 | 35900 | 1977 |
| 539 | 20230707 | 102400 | 2105621550 | 36050 | 36100 | 36100 | 36050 | 225 |
| 540 | 20230707 | 102300 | 2097501700 | 36100 | 36100 | 36100 | 36050 | 43 |
| 541 | 20230707 | 102200 | 2095950100 | 36100 | 36100 | 36100 | 36050 | 374 |
| 542 | 20230707 | 102100 | 2082452950 | 36200 | 36200 | 36200 | 36200 | 15 |
| 543 | 20230707 | 102000 | 2081909950 | 36100 | 36200 | 36200 | 36100 | 627 |
| 544 | 20230707 | 101900 | 2059222050 | 36250 | 36300 | 36300 | 36250 | 393 |
| 545 | 20230707 | 101800 | 2044973100 | 36400 | 36400 | 36400 | 36300 | 282 |
| 546 | 20230707 | 101700 | 2034730800 | 36350 | 36400 | 36400 | 36350 | 96 |
| 547 | 20230707 | 101600 | 2031238850 | 36400 | 36300 | 36400 | 36300 | 236 |
| 548 | 20230707 | 101500 | 2022660850 | 36300 | 36200 | 36300 | 36200 | 767 |
| 549 | 20230707 | 101400 | 1994846050 | 36200 | 36100 | 36200 | 36100 | 603 |
| 550 | 20230707 | 101300 | 1973039400 | 36150 | 36150 | 36200 | 36150 | 187 |
| 551 | 20230707 | 101200 | 1966273000 | 36150 | 36100 | 36150 | 36100 | 145 |
| 552 | 20230707 | 101100 | 1961031350 | 36150 | 36150 | 36150 | 36150 | 1 |
| 553 | 20230707 | 101000 | 1960995200 | 35950 | 35950 | 36000 | 35950 | 863 |
| 554 | 20230707 | 100900 | 1929929500 | 35900 | 35900 | 35900 | 35900 | 629 |
| 555 | 20230707 | 100800 | 1907348400 | 36000 | 35900 | 36000 | 35850 | 559 |
| 556 | 20230707 | 100700 | 1887257600 | 35950 | 35850 | 35950 | 35800 | 1788 |
| 557 | 20230707 | 100600 | 1823147250 | 35850 | 36000 | 36000 | 35850 | 4305 |
| 558 | 20230707 | 100500 | 1668579400 | 36000 | 36000 | 36100 | 36000 | 1659 |
| 559 | 20230707 | 100400 | 1608854900 | 36000 | 36050 | 36050 | 36000 | 611 |
| 560 | 20230707 | 100300 | 1586857850 | 36050 | 36050 | 36050 | 36000 | 330 |
| 561 | 20230707 | 100200 | 1574961600 | 36150 | 36100 | 36150 | 36050 | 622 |
| 562 | 20230707 | 100100 | 1552533600 | 36050 | 36200 | 36200 | 36050 | 147 |
| 563 | 20230707 | 100000 | 1547226100 | 36000 | 36100 | 36200 | 36000 | 655 |
| 564 | 20230707 | 095900 | 1523604650 | 36150 | 36150 | 36150 | 36100 | 1157 |
| 565 | 20230707 | 095800 | 1481816800 | 36150 | 36200 | 36200 | 36150 | 993 |
| 566 | 20230707 | 095700 | 1445898000 | 36200 | 36250 | 36250 | 36200 | 133 |
| 567 | 20230707 | 095600 | 1441083250 | 36200 | 36200 | 36250 | 36200 | 182 |
| 568 | 20230707 | 095500 | 1434494550 | 36200 | 36250 | 36250 | 36200 | 17 |
| 569 | 20230707 | 095400 | 1433878800 | 36250 | 36200 | 36250 | 36200 | 1355 |
| 570 | 20230707 | 095300 | 1384814450 | 36200 | 36200 | 36250 | 36200 | 446 |
| 571 | 20230707 | 095200 | 1368669200 | 36250 | 36200 | 36250 | 36200 | 846 |
| 572 | 20230707 | 095100 | 1338043900 | 36250 | 36250 | 36250 | 36200 | 389 |
| 573 | 20230707 | 095000 | 1323951350 | 36300 | 36300 | 36300 | 36300 | 29 |
| 574 | 20230707 | 094900 | 1322898650 | 36300 | 36300 | 36300 | 36250 | 65 |
| 575 | 20230707 | 094800 | 1320542200 | 36300 | 36300 | 36300 | 36300 | 20 |
| 576 | 20230707 | 094700 | 1319816200 | 36250 | 36250 | 36250 | 36250 | 132 |
| 577 | 20230707 | 094600 | 1315031200 | 36250 | 36300 | 36300 | 36250 | 42 |
| 578 | 20230707 | 094500 | 1313508450 | 36300 | 36250 | 36300 | 36250 | 1076 |
| 579 | 20230707 | 094400 | 1274498050 | 36250 | 36350 | 36400 | 36250 | 373 |
| 580 | 20230707 | 094300 | 1260955650 | 36400 | 36350 | 36400 | 36300 | 40 |
| 581 | 20230707 | 094200 | 1259503300 | 36300 | 36300 | 36350 | 36300 | 80 |
| 582 | 20230707 | 094100 | 1256599050 | 36300 | 36300 | 36350 | 36300 | 77 |
| 583 | 20230707 | 094000 | 1253801850 | 36300 | 36350 | 36350 | 36200 | 324 |
| 584 | 20230707 | 093900 | 1242067900 | 36350 | 36400 | 36400 | 36200 | 349 |
| 585 | 20230707 | 093800 | 1229386800 | 36450 | 36350 | 36450 | 36350 | 40 |
| 586 | 20230707 | 093700 | 1227931750 | 36300 | 36250 | 36350 | 36250 | 439 |
| 587 | 20230707 | 093600 | 1212010200 | 36250 | 36300 | 36300 | 36250 | 101 |
| 588 | 20230707 | 093500 | 1208346950 | 36300 | 36350 | 36350 | 36250 | 200 |
| 589 | 20230707 | 093400 | 1201094150 | 36250 | 36200 | 36250 | 36200 | 453 |
| 590 | 20230707 | 093300 | 1184693600 | 36250 | 36300 | 36300 | 36250 | 337 |
| 591 | 20230707 | 093200 | 1172467300 | 36350 | 36400 | 36400 | 36300 | 234 |
| 592 | 20230707 | 093100 | 1163955550 | 36450 | 36400 | 36450 | 36400 | 218 |
| 593 | 20230707 | 093000 | 1156014550 | 36400 | 36300 | 36400 | 36250 | 254 |
| 594 | 20230707 | 092900 | 1146790650 | 36400 | 36450 | 36450 | 36200 | 256 |
| 595 | 20230707 | 092800 | 1137489250 | 36450 | 36250 | 36450 | 36250 | 62 |
| 596 | 20230707 | 092700 | 1135241400 | 36150 | 36500 | 36500 | 36150 | 246 |
| 597 | 20230707 | 092600 | 1126294100 | 36500 | 36400 | 36500 | 36400 | 682 |
| 598 | 20230707 | 092500 | 1101442100 | 36400 | 36100 | 36450 | 35950 | 1796 |
| 599 | 20230707 | 092400 | 1036278500 | 36000 | 36000 | 36150 | 35950 | 1174 |
| 600 | 20230707 | 092300 | 994002150 | 36050 | 36050 | 36100 | 36050 | 438 |
| 601 | 20230707 | 092200 | 978212200 | 36050 | 36100 | 36300 | 36050 | 160 |
| 602 | 20230707 | 092100 | 972435200 | 36300 | 36150 | 36350 | 36150 | 90 |
| 603 | 20230707 | 092000 | 969171600 | 36150 | 36150 | 36400 | 36150 | 533 |
| 604 | 20230707 | 091900 | 949898000 | 36200 | 36350 | 36500 | 36200 | 743 |
| 605 | 20230707 | 091800 | 922928750 | 36250 | 36100 | 36300 | 36050 | 1239 |
| 606 | 20230707 | 091700 | 878195700 | 36050 | 36050 | 36100 | 36050 | 277 |
| 607 | 20230707 | 091600 | 868199700 | 36050 | 36050 | 36100 | 36050 | 312 |
| 608 | 20230707 | 091500 | 856949100 | 36050 | 36000 | 36100 | 35950 | 390 |
| 609 | 20230707 | 091400 | 842921750 | 35950 | 36100 | 36100 | 35900 | 3757 |
| 610 | 20230707 | 091300 | 707785550 | 36100 | 36300 | 36300 | 36100 | 250 |
| 611 | 20230707 | 091200 | 698757200 | 36100 | 36350 | 36350 | 36050 | 1974 |
| 612 | 20230707 | 091100 | 627398550 | 36350 | 36550 | 36550 | 36300 | 1244 |
| 613 | 20230707 | 091000 | 582198500 | 36500 | 36800 | 36850 | 36500 | 1494 |
| 614 | 20230707 | 090900 | 527311350 | 36800 | 36750 | 36800 | 36750 | 359 |
| 615 | 20230707 | 090800 | 514103900 | 36750 | 36550 | 36800 | 36400 | 1887 |
| 616 | 20230707 | 090700 | 445046100 | 36500 | 36450 | 36500 | 36400 | 283 |
| 617 | 20230707 | 090600 | 434729850 | 36450 | 36500 | 36600 | 36450 | 569 |
| 618 | 20230707 | 090500 | 413958000 | 36600 | 36200 | 36600 | 36100 | 2769 |
| 619 | 20230707 | 090400 | 313162600 | 36100 | 36050 | 36350 | 36050 | 834 |
| 620 | 20230707 | 090300 | 283066600 | 36050 | 36000 | 36150 | 36000 | 2353 |
| 621 | 20230707 | 090200 | 198248150 | 36100 | 36450 | 36450 | 36000 | 2674 |
| 622 | 20230707 | 090100 | 101530700 | 36500 | 36450 | 36650 | 36350 | 476 |
| 623 | 20230707 | 090000 | 84183500 | 36650 | 36550 | 36650 | 36400 | 2122 |