32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 3 | 20230704 | 185600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20230704 | 185500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20230704 | 185400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20230704 | 185300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20230704 | 185200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20230704 | 185100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20230704 | 185000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20230704 | 184900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20230704 | 184800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20230704 | 184700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20230704 | 184600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20230704 | 184500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20230704 | 184400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20230704 | 184300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20230704 | 184200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20230704 | 184100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20230704 | 184000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20230704 | 183900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20230704 | 183800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20230704 | 183700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20230704 | 183600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20230704 | 183500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20230704 | 183400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20230704 | 183300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20230704 | 183200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20230704 | 183100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20230704 | 183000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20230704 | 182900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20230704 | 182800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20230704 | 182700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 33 | 20230704 | 182600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20230704 | 182500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20230704 | 182400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20230704 | 182300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20230704 | 182200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20230704 | 182100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20230704 | 182000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20230704 | 181900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20230704 | 181800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20230704 | 181700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20230704 | 181600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20230704 | 181500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20230704 | 181400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20230704 | 181300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20230704 | 181200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20230704 | 181100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20230704 | 181000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20230704 | 180900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20230704 | 180800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20230704 | 180700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20230704 | 180600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20230704 | 180500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20230704 | 180400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20230704 | 180300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20230704 | 180200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20230704 | 180100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20230704 | 180000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20230704 | 175900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20230704 | 175800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20230704 | 175700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 63 | 20230704 | 175600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20230704 | 175500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20230704 | 175400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20230704 | 175300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20230704 | 175200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20230704 | 175100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20230704 | 175000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20230704 | 174900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20230704 | 174800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20230704 | 174700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20230704 | 174600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20230704 | 174500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20230704 | 174400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20230704 | 174300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20230704 | 174200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20230704 | 174100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20230704 | 174000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20230704 | 173900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20230704 | 173800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20230704 | 173700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20230704 | 173600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20230704 | 173500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20230704 | 173400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20230704 | 173300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20230704 | 173200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20230704 | 173100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20230704 | 173000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20230704 | 172900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20230704 | 172800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20230704 | 172700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 93 | 20230704 | 172600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20230704 | 172500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20230704 | 172400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20230704 | 172300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20230704 | 172200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20230704 | 172100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20230704 | 172000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20230704 | 171900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20230704 | 171800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20230704 | 171700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20230704 | 171600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20230704 | 171500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20230704 | 171400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20230704 | 171300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20230704 | 171200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20230704 | 171100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20230704 | 171000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20230704 | 170900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20230704 | 170800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20230704 | 170700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20230704 | 170600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20230704 | 170500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20230704 | 170400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20230704 | 170300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20230704 | 170200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20230704 | 170100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20230704 | 170000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20230704 | 165900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20230704 | 165800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20230704 | 165700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 123 | 20230704 | 165600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20230704 | 165500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20230704 | 165400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20230704 | 165300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20230704 | 165200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20230704 | 165100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20230704 | 165000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20230704 | 164900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20230704 | 164800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20230704 | 164700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20230704 | 164600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20230704 | 164500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20230704 | 164400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20230704 | 164300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20230704 | 164200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20230704 | 164100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20230704 | 164000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20230704 | 163900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20230704 | 163800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20230704 | 163700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20230704 | 163600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20230704 | 163500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20230704 | 163400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20230704 | 163300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20230704 | 163200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20230704 | 163100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20230704 | 163000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20230704 | 162900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20230704 | 162800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20230704 | 162700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 153 | 20230704 | 162600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20230704 | 162500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20230704 | 162400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20230704 | 162300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20230704 | 162200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20230704 | 162100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20230704 | 162000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20230704 | 161900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20230704 | 161800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20230704 | 161700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20230704 | 161600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20230704 | 161500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20230704 | 161400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20230704 | 161300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20230704 | 161200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20230704 | 161100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20230704 | 161000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20230704 | 160900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20230704 | 160800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20230704 | 160700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20230704 | 160600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20230704 | 160500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20230704 | 160400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20230704 | 160300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20230704 | 160200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20230704 | 160100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20230704 | 160000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20230704 | 155900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20230704 | 155800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20230704 | 155700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 183 | 20230704 | 155600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20230704 | 155500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20230704 | 155400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20230704 | 155300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20230704 | 155200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20230704 | 155100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20230704 | 155000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20230704 | 154900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20230704 | 154800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20230704 | 154700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20230704 | 154600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20230704 | 154500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20230704 | 154400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20230704 | 154300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20230704 | 154200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20230704 | 154100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20230704 | 154000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20230704 | 153900 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20230704 | 153800 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20230704 | 153700 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20230704 | 153600 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20230704 | 153500 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20230704 | 153400 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20230704 | 153300 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20230704 | 153200 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20230704 | 153100 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20230704 | 153000 | 7878736150 | 26100 | 26100 | 26100 | 26100 | 4275 |
| 210 | 20230704 | 152900 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20230704 | 152800 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20230704 | 152700 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 213 | 20230704 | 152600 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20230704 | 152500 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20230704 | 152400 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20230704 | 152300 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20230704 | 152200 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20230704 | 152100 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20230704 | 152000 | 7767158650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20230704 | 151900 | 7767158650 | 26150 | 26150 | 26150 | 26100 | 526 |
| 221 | 20230704 | 151800 | 7753416950 | 26100 | 26100 | 26150 | 26100 | 324 |
| 222 | 20230704 | 151700 | 7744951150 | 26150 | 26150 | 26200 | 26150 | 222 |
| 223 | 20230704 | 151600 | 7739141550 | 26150 | 26150 | 26200 | 26100 | 253 |
| 224 | 20230704 | 151500 | 7732525950 | 26150 | 26050 | 26150 | 26050 | 198 |
| 225 | 20230704 | 151400 | 7727353450 | 26100 | 26100 | 26100 | 26050 | 721 |
| 226 | 20230704 | 151300 | 7708536500 | 26050 | 26100 | 26100 | 26050 | 1755 |
| 227 | 20230704 | 151200 | 7662811550 | 26100 | 26100 | 26150 | 26050 | 171 |
| 228 | 20230704 | 151100 | 7658348850 | 26100 | 26100 | 26150 | 26050 | 324 |
| 229 | 20230704 | 151000 | 7649904150 | 26100 | 26200 | 26200 | 26100 | 1458 |
| 230 | 20230704 | 150900 | 7611838050 | 26100 | 26100 | 26200 | 26050 | 80 |
| 231 | 20230704 | 150800 | 7609750000 | 26100 | 26100 | 26100 | 26100 | 297 |
| 232 | 20230704 | 150700 | 7601998300 | 26200 | 26200 | 26200 | 26100 | 336 |
| 233 | 20230704 | 150600 | 7593209450 | 26100 | 26150 | 26150 | 26100 | 118 |
| 234 | 20230704 | 150500 | 7590124100 | 26200 | 26200 | 26200 | 26150 | 263 |
| 235 | 20230704 | 150400 | 7583244200 | 26200 | 26150 | 26200 | 26100 | 1190 |
| 236 | 20230704 | 150300 | 7552092900 | 26150 | 26150 | 26150 | 26100 | 315 |
| 237 | 20230704 | 150200 | 7543870750 | 26100 | 26100 | 26150 | 26100 | 195 |
| 238 | 20230704 | 150100 | 7538778450 | 26150 | 26100 | 26150 | 26050 | 2580 |
| 239 | 20230704 | 150000 | 7471502050 | 26150 | 26200 | 26200 | 26100 | 1087 |
| 240 | 20230704 | 145900 | 7443078600 | 26200 | 26150 | 26200 | 26150 | 1260 |
| 241 | 20230704 | 145800 | 7410113600 | 26150 | 26200 | 26200 | 26150 | 202 |
| 242 | 20230704 | 145700 | 7404825000 | 26200 | 26200 | 26200 | 26150 | 141 |
| 243 | 20230704 | 145600 | 7401131450 | 26200 | 26200 | 26200 | 26150 | 384 |
| 244 | 20230704 | 145500 | 7391072000 | 26200 | 26150 | 26200 | 26150 | 363 |
| 245 | 20230704 | 145400 | 7381567150 | 26200 | 26200 | 26200 | 26150 | 177 |
| 246 | 20230704 | 145300 | 7376931200 | 26200 | 26200 | 26200 | 26150 | 730 |
| 247 | 20230704 | 145200 | 7357805950 | 26150 | 26150 | 26150 | 26100 | 415 |
| 248 | 20230704 | 145100 | 7346954600 | 26100 | 26150 | 26200 | 26100 | 177 |
| 249 | 20230704 | 145000 | 7342327850 | 26150 | 26100 | 26150 | 26100 | 380 |
| 250 | 20230704 | 144900 | 7332397200 | 26150 | 26100 | 26150 | 26100 | 585 |
| 251 | 20230704 | 144800 | 7317107750 | 26150 | 26150 | 26150 | 26100 | 301 |
| 252 | 20230704 | 144700 | 7309237400 | 26200 | 26200 | 26200 | 26050 | 1888 |
| 253 | 20230704 | 144600 | 7259970800 | 26200 | 26200 | 26200 | 26150 | 366 |
| 254 | 20230704 | 144500 | 7250390300 | 26200 | 26200 | 26200 | 26150 | 748 |
| 255 | 20230704 | 144400 | 7230813600 | 26200 | 26200 | 26200 | 26150 | 23 |
| 256 | 20230704 | 144300 | 7230211700 | 26200 | 26200 | 26200 | 26150 | 480 |
| 257 | 20230704 | 144200 | 7217641350 | 26200 | 26200 | 26200 | 26150 | 464 |
| 258 | 20230704 | 144100 | 7205495250 | 26200 | 26200 | 26200 | 26150 | 284 |
| 259 | 20230704 | 144000 | 7198055100 | 26200 | 26150 | 26200 | 26100 | 719 |
| 260 | 20230704 | 143900 | 7179253300 | 26150 | 26150 | 26150 | 26100 | 172 |
| 261 | 20230704 | 143800 | 7174756150 | 26100 | 26100 | 26200 | 26100 | 279 |
| 262 | 20230704 | 143700 | 7167463000 | 26100 | 26100 | 26150 | 26050 | 1018 |
| 263 | 20230704 | 143600 | 7140920200 | 26050 | 26100 | 26100 | 26050 | 323 |
| 264 | 20230704 | 143500 | 7132491200 | 26100 | 26050 | 26100 | 26050 | 310 |
| 265 | 20230704 | 143400 | 7124406150 | 26100 | 26100 | 26100 | 26050 | 279 |
| 266 | 20230704 | 143300 | 7117124900 | 26100 | 26100 | 26100 | 26050 | 134 |
| 267 | 20230704 | 143200 | 7113633200 | 26050 | 26100 | 26100 | 26050 | 418 |
| 268 | 20230704 | 143100 | 7102724300 | 26050 | 26100 | 26100 | 26050 | 173 |
| 269 | 20230704 | 143000 | 7098214650 | 26100 | 26000 | 26100 | 25950 | 458 |
| 270 | 20230704 | 142900 | 7086293100 | 26100 | 26150 | 26150 | 26100 | 676 |
| 271 | 20230704 | 142800 | 7068626500 | 26150 | 26150 | 26150 | 26100 | 302 |
| 272 | 20230704 | 142700 | 7060734900 | 26150 | 26100 | 26150 | 26000 | 464 |
| 273 | 20230704 | 142600 | 7048623100 | 26100 | 26150 | 26150 | 26100 | 661 |
| 274 | 20230704 | 142500 | 7031350950 | 26150 | 26200 | 26200 | 26150 | 404 |
| 275 | 20230704 | 142400 | 7020775750 | 26150 | 26150 | 26200 | 26100 | 322 |
| 276 | 20230704 | 142300 | 7012355400 | 26150 | 26100 | 26150 | 26100 | 340 |
| 277 | 20230704 | 142200 | 7003465600 | 26150 | 26200 | 26200 | 26100 | 176 |
| 278 | 20230704 | 142100 | 6998865100 | 26200 | 26150 | 26200 | 26100 | 357 |
| 279 | 20230704 | 142000 | 6989528950 | 26150 | 26150 | 26150 | 26100 | 315 |
| 280 | 20230704 | 141900 | 6981292350 | 26150 | 26150 | 26150 | 26100 | 135 |
| 281 | 20230704 | 141800 | 6977762800 | 26100 | 26150 | 26150 | 26050 | 1010 |
| 282 | 20230704 | 141700 | 6951399450 | 26200 | 26200 | 26200 | 26150 | 729 |
| 283 | 20230704 | 141600 | 6932332100 | 26200 | 26200 | 26200 | 26150 | 159 |
| 284 | 20230704 | 141500 | 6928167000 | 26200 | 26150 | 26200 | 26150 | 382 |
| 285 | 20230704 | 141400 | 6918174200 | 26150 | 26150 | 26150 | 26100 | 258 |
| 286 | 20230704 | 141300 | 6911428950 | 26150 | 26200 | 26200 | 26150 | 326 |
| 287 | 20230704 | 141200 | 6902901000 | 26200 | 26100 | 26200 | 26100 | 355 |
| 288 | 20230704 | 141100 | 6893613900 | 26050 | 26150 | 26200 | 25900 | 1656 |
| 289 | 20230704 | 141000 | 6850499950 | 26200 | 26150 | 26200 | 26150 | 1205 |
| 290 | 20230704 | 140900 | 6818986400 | 26200 | 26250 | 26250 | 26150 | 700 |
| 291 | 20230704 | 140800 | 6800638400 | 26200 | 26250 | 26250 | 26200 | 554 |
| 292 | 20230704 | 140700 | 6786111300 | 26250 | 26250 | 26250 | 26200 | 951 |
| 293 | 20230704 | 140600 | 6761180500 | 26250 | 26300 | 26300 | 26200 | 726 |
| 294 | 20230704 | 140500 | 6742110000 | 26250 | 26250 | 26300 | 26250 | 441 |
| 295 | 20230704 | 140400 | 6730531150 | 26300 | 26250 | 26300 | 26200 | 526 |
| 296 | 20230704 | 140300 | 6716724050 | 26250 | 26250 | 26250 | 26200 | 1142 |
| 297 | 20230704 | 140200 | 6686747900 | 26300 | 26250 | 26300 | 26250 | 111 |
| 298 | 20230704 | 140100 | 6683830150 | 26250 | 26300 | 26300 | 26250 | 564 |
| 299 | 20230704 | 140000 | 6669010250 | 26300 | 26300 | 26300 | 26250 | 1347 |
| 300 | 20230704 | 135900 | 6633626700 | 26300 | 26250 | 26300 | 26200 | 3484 |
| 301 | 20230704 | 135800 | 6542166750 | 26200 | 26150 | 26200 | 26150 | 3854 |
| 302 | 20230704 | 135700 | 6441201250 | 26200 | 26200 | 26200 | 26150 | 1197 |
| 303 | 20230704 | 135600 | 6409840500 | 26200 | 26200 | 26200 | 26150 | 1502 |
| 304 | 20230704 | 135500 | 6370490100 | 26150 | 26150 | 26200 | 26150 | 138 |
| 305 | 20230704 | 135400 | 6366875300 | 26150 | 26200 | 26200 | 26150 | 733 |
| 306 | 20230704 | 135300 | 6347675400 | 26200 | 26200 | 26200 | 26150 | 1817 |
| 307 | 20230704 | 135200 | 6300070750 | 26150 | 26150 | 26200 | 26150 | 504 |
| 308 | 20230704 | 135100 | 6286870600 | 26150 | 26150 | 26200 | 26150 | 671 |
| 309 | 20230704 | 135000 | 6269292950 | 26200 | 26200 | 26200 | 26150 | 546 |
| 310 | 20230704 | 134900 | 6254989150 | 26200 | 26200 | 26200 | 26150 | 715 |
| 311 | 20230704 | 134800 | 6236257850 | 26150 | 26200 | 26200 | 26150 | 468 |
| 312 | 20230704 | 134700 | 6223997850 | 26200 | 26150 | 26200 | 26150 | 1157 |
| 313 | 20230704 | 134600 | 6193685900 | 26150 | 26200 | 26200 | 26150 | 178 |
| 314 | 20230704 | 134500 | 6189024800 | 26200 | 26150 | 26200 | 26150 | 293 |
| 315 | 20230704 | 134400 | 6181350200 | 26150 | 26150 | 26200 | 26150 | 454 |
| 316 | 20230704 | 134300 | 6169466550 | 26150 | 26200 | 26200 | 26150 | 342 |
| 317 | 20230704 | 134200 | 6160506900 | 26150 | 26150 | 26200 | 26150 | 336 |
| 318 | 20230704 | 134100 | 6151707550 | 26200 | 26150 | 26200 | 26150 | 1843 |
| 319 | 20230704 | 134000 | 6103507100 | 26150 | 26200 | 26200 | 26150 | 334 |
| 320 | 20230704 | 133900 | 6094758450 | 26200 | 26150 | 26200 | 26150 | 2032 |
| 321 | 20230704 | 133800 | 6041618850 | 26100 | 26150 | 26150 | 26100 | 848 |
| 322 | 20230704 | 133700 | 6019444550 | 26150 | 26150 | 26150 | 26100 | 997 |
| 323 | 20230704 | 133600 | 5993373650 | 26100 | 26150 | 26150 | 26100 | 272 |
| 324 | 20230704 | 133500 | 5986261550 | 26100 | 26100 | 26150 | 26100 | 336 |
| 325 | 20230704 | 133400 | 5977480000 | 26150 | 26150 | 26150 | 26100 | 832 |
| 326 | 20230704 | 133300 | 5955748950 | 26100 | 26100 | 26150 | 26100 | 1048 |
| 327 | 20230704 | 133200 | 5928376000 | 26100 | 26100 | 26150 | 26050 | 2323 |
| 328 | 20230704 | 133100 | 5867742100 | 26100 | 26100 | 26100 | 26050 | 516 |
| 329 | 20230704 | 133000 | 5854275450 | 26050 | 26100 | 26100 | 26050 | 263 |
| 330 | 20230704 | 132900 | 5847411950 | 26050 | 26100 | 26100 | 26050 | 299 |
| 331 | 20230704 | 132800 | 5839614700 | 26100 | 26100 | 26100 | 26050 | 717 |
| 332 | 20230704 | 132700 | 5820904850 | 26050 | 26050 | 26100 | 26050 | 1201 |
| 333 | 20230704 | 132600 | 5789609850 | 26000 | 26000 | 26050 | 26000 | 971 |
| 334 | 20230704 | 132500 | 5764317150 | 26050 | 25950 | 26050 | 25950 | 5605 |
| 335 | 20230704 | 132400 | 5618529450 | 26000 | 25950 | 26000 | 25900 | 1738 |
| 336 | 20230704 | 132300 | 5573419950 | 25950 | 25900 | 25950 | 25900 | 421 |
| 337 | 20230704 | 132200 | 5562495700 | 25950 | 25900 | 25950 | 25900 | 155 |
| 338 | 20230704 | 132100 | 5558474150 | 25950 | 25900 | 25950 | 25900 | 818 |
| 339 | 20230704 | 132000 | 5537247750 | 25950 | 25950 | 25950 | 25900 | 378 |
| 340 | 20230704 | 131900 | 5527439750 | 25950 | 25950 | 25950 | 25900 | 303 |
| 341 | 20230704 | 131800 | 5519583400 | 25900 | 25950 | 25950 | 25900 | 272 |
| 342 | 20230704 | 131700 | 5512528050 | 25950 | 25900 | 25950 | 25900 | 225 |
| 343 | 20230704 | 131600 | 5506690450 | 25900 | 25950 | 25950 | 25900 | 302 |
| 344 | 20230704 | 131500 | 5498854800 | 25950 | 25950 | 25950 | 25900 | 248 |
| 345 | 20230704 | 131400 | 5492420850 | 25950 | 25900 | 25950 | 25900 | 379 |
| 346 | 20230704 | 131300 | 5482586550 | 25950 | 25950 | 25950 | 25900 | 264 |
| 347 | 20230704 | 131200 | 5475736400 | 25950 | 25900 | 25950 | 25900 | 207 |
| 348 | 20230704 | 131100 | 5470365450 | 25950 | 25950 | 25950 | 25900 | 305 |
| 349 | 20230704 | 131000 | 5462452400 | 25950 | 25950 | 25950 | 25900 | 254 |
| 350 | 20230704 | 130900 | 5455863900 | 25950 | 25950 | 25950 | 25900 | 158 |
| 351 | 20230704 | 130800 | 5451764700 | 25950 | 25950 | 25950 | 25900 | 256 |
| 352 | 20230704 | 130700 | 5445122350 | 25950 | 25950 | 25950 | 25900 | 162 |
| 353 | 20230704 | 130600 | 5440919650 | 25950 | 25950 | 25950 | 25900 | 267 |
| 354 | 20230704 | 130500 | 5433993150 | 25950 | 25950 | 25950 | 25900 | 161 |
| 355 | 20230704 | 130400 | 5429816200 | 25950 | 25950 | 25950 | 25900 | 141 |
| 356 | 20230704 | 130300 | 5426160900 | 25950 | 25950 | 25950 | 25900 | 236 |
| 357 | 20230704 | 130200 | 5420038100 | 25950 | 25900 | 25950 | 25900 | 197 |
| 358 | 20230704 | 130100 | 5414926650 | 25950 | 25900 | 25950 | 25850 | 184 |
| 359 | 20230704 | 130000 | 5410157850 | 25850 | 25900 | 25900 | 25850 | 146 |
| 360 | 20230704 | 125900 | 5406377750 | 25900 | 25900 | 25900 | 25850 | 294 |
| 361 | 20230704 | 125800 | 5398763800 | 25900 | 25900 | 25900 | 25850 | 118 |
| 362 | 20230704 | 125700 | 5395708300 | 25900 | 25900 | 25900 | 25850 | 119 |
| 363 | 20230704 | 125600 | 5392626950 | 25900 | 25900 | 25900 | 25850 | 538 |
| 364 | 20230704 | 125500 | 5378693400 | 25900 | 25850 | 25900 | 25850 | 229 |
| 365 | 20230704 | 125400 | 5372764350 | 25900 | 25900 | 25900 | 25850 | 123 |
| 366 | 20230704 | 125300 | 5369579350 | 25900 | 25900 | 25950 | 25800 | 263 |
| 367 | 20230704 | 125200 | 5362769700 | 25900 | 25900 | 25900 | 25850 | 223 |
| 368 | 20230704 | 125100 | 5356994650 | 25900 | 25900 | 25900 | 25850 | 196 |
| 369 | 20230704 | 125000 | 5351919650 | 25900 | 25900 | 25900 | 25800 | 540 |
| 370 | 20230704 | 124900 | 5337959350 | 25900 | 25900 | 25900 | 25850 | 205 |
| 371 | 20230704 | 124800 | 5332650500 | 25900 | 25900 | 25900 | 25850 | 222 |
| 372 | 20230704 | 124700 | 5326902400 | 25900 | 25900 | 25900 | 25850 | 217 |
| 373 | 20230704 | 124600 | 5321282750 | 25900 | 25900 | 25900 | 25850 | 53 |
| 374 | 20230704 | 124500 | 5319910750 | 25900 | 25900 | 25900 | 25850 | 468 |
| 375 | 20230704 | 124400 | 5307796850 | 25900 | 25850 | 25900 | 25850 | 122 |
| 376 | 20230704 | 124300 | 5304640500 | 25900 | 25900 | 25950 | 25850 | 306 |
| 377 | 20230704 | 124200 | 5296716950 | 25950 | 25900 | 25950 | 25850 | 353 |
| 378 | 20230704 | 124100 | 5287577150 | 25900 | 25900 | 25900 | 25850 | 154 |
| 379 | 20230704 | 124000 | 5283589850 | 25900 | 25950 | 25950 | 25900 | 305 |
| 380 | 20230704 | 123900 | 5275687900 | 25950 | 25950 | 25950 | 25900 | 169 |
| 381 | 20230704 | 123800 | 5271304150 | 25950 | 25900 | 25950 | 25800 | 489 |
| 382 | 20230704 | 123700 | 5258653250 | 25850 | 25900 | 25900 | 25850 | 126 |
| 383 | 20230704 | 123600 | 5255390550 | 25900 | 25850 | 25900 | 25800 | 268 |
| 384 | 20230704 | 123500 | 5248463250 | 25800 | 25900 | 25950 | 25800 | 283 |
| 385 | 20230704 | 123400 | 5241135000 | 25900 | 25900 | 25900 | 25900 | 232 |
| 386 | 20230704 | 123300 | 5235126200 | 25900 | 25850 | 25900 | 25800 | 176 |
| 387 | 20230704 | 123200 | 5230570850 | 25850 | 25850 | 25850 | 25800 | 196 |
| 388 | 20230704 | 123100 | 5225504950 | 25850 | 25750 | 25850 | 25700 | 231 |
| 389 | 20230704 | 123000 | 5219546450 | 25700 | 25850 | 25850 | 25700 | 676 |
| 390 | 20230704 | 122900 | 5202124950 | 25800 | 25800 | 25850 | 25750 | 195 |
| 391 | 20230704 | 122800 | 5197093050 | 25800 | 25850 | 25850 | 25800 | 335 |
| 392 | 20230704 | 122700 | 5188445200 | 25800 | 25850 | 25850 | 25800 | 131 |
| 393 | 20230704 | 122600 | 5185062800 | 25850 | 25950 | 25950 | 25750 | 1549 |
| 394 | 20230704 | 122500 | 5144986100 | 25900 | 25950 | 26000 | 25900 | 504 |
| 395 | 20230704 | 122400 | 5131911900 | 25950 | 25950 | 26000 | 25950 | 664 |
| 396 | 20230704 | 122300 | 5114678800 | 26000 | 26000 | 26000 | 25950 | 154 |
| 397 | 20230704 | 122200 | 5110675500 | 26000 | 26000 | 26000 | 25950 | 410 |
| 398 | 20230704 | 122100 | 5100024200 | 26000 | 26000 | 26000 | 25950 | 166 |
| 399 | 20230704 | 122000 | 5095708850 | 26000 | 26000 | 26000 | 25950 | 300 |
| 400 | 20230704 | 121900 | 5087909600 | 26000 | 26000 | 26000 | 25950 | 229 |
| 401 | 20230704 | 121800 | 5081956350 | 25950 | 26000 | 26000 | 25950 | 762 |
| 402 | 20230704 | 121700 | 5062176100 | 26000 | 25950 | 26000 | 25950 | 342 |
| 403 | 20230704 | 121600 | 5053287750 | 26000 | 26000 | 26000 | 25950 | 267 |
| 404 | 20230704 | 121500 | 5046346450 | 26000 | 26000 | 26000 | 25950 | 122 |
| 405 | 20230704 | 121400 | 5043175300 | 26000 | 25950 | 26000 | 25950 | 353 |
| 406 | 20230704 | 121300 | 5034000750 | 25950 | 25950 | 26000 | 25950 | 383 |
| 407 | 20230704 | 121200 | 5024060000 | 25950 | 25950 | 25950 | 25900 | 197 |
| 408 | 20230704 | 121100 | 5018951750 | 25950 | 25950 | 25950 | 25900 | 303 |
| 409 | 20230704 | 121000 | 5011089600 | 25950 | 25900 | 25950 | 25900 | 166 |
| 410 | 20230704 | 120900 | 5006787400 | 25900 | 25900 | 25900 | 25850 | 533 |
| 411 | 20230704 | 120800 | 4992983400 | 25950 | 25950 | 25950 | 25900 | 328 |
| 412 | 20230704 | 120700 | 4984475450 | 25950 | 25950 | 25950 | 25900 | 172 |
| 413 | 20230704 | 120600 | 4980014600 | 25950 | 25950 | 25950 | 25900 | 157 |
| 414 | 20230704 | 120500 | 4975941950 | 25950 | 25900 | 25950 | 25850 | 637 |
| 415 | 20230704 | 120400 | 4959437950 | 25950 | 25900 | 25950 | 25900 | 126 |
| 416 | 20230704 | 120300 | 4956170200 | 25850 | 25900 | 25900 | 25850 | 115 |
| 417 | 20230704 | 120200 | 4953193850 | 25850 | 25900 | 25950 | 25850 | 359 |
| 418 | 20230704 | 120100 | 4943891800 | 25900 | 25850 | 25900 | 25850 | 191 |
| 419 | 20230704 | 120000 | 4938949800 | 25850 | 25850 | 25850 | 25800 | 123 |
| 420 | 20230704 | 115900 | 4935770900 | 25800 | 25850 | 25850 | 25800 | 402 |
| 421 | 20230704 | 115800 | 4925381100 | 25800 | 25900 | 25900 | 25700 | 734 |
| 422 | 20230704 | 115700 | 4906494650 | 25900 | 25900 | 25900 | 25850 | 391 |
| 423 | 20230704 | 115600 | 4896378550 | 25900 | 25900 | 25950 | 25850 | 244 |
| 424 | 20230704 | 115500 | 4890054950 | 25900 | 25900 | 25950 | 25900 | 86 |
| 425 | 20230704 | 115400 | 4887825300 | 25900 | 25950 | 25950 | 25850 | 319 |
| 426 | 20230704 | 115300 | 4879557800 | 25950 | 25950 | 25950 | 25700 | 544 |
| 427 | 20230704 | 115200 | 4865491500 | 25950 | 26000 | 26000 | 25950 | 291 |
| 428 | 20230704 | 115100 | 4857937350 | 26000 | 26000 | 26000 | 25950 | 526 |
| 429 | 20230704 | 115000 | 4844281850 | 26000 | 25950 | 26000 | 25950 | 606 |
| 430 | 20230704 | 114900 | 4828543650 | 25950 | 26000 | 26000 | 25950 | 23 |
| 431 | 20230704 | 114800 | 4827946300 | 25950 | 25950 | 26000 | 25950 | 232 |
| 432 | 20230704 | 114700 | 4821916100 | 26000 | 26000 | 26000 | 25900 | 654 |
| 433 | 20230704 | 114600 | 4804934000 | 25950 | 25950 | 26000 | 25950 | 160 |
| 434 | 20230704 | 114500 | 4800780150 | 25950 | 25950 | 25950 | 25900 | 167 |
| 435 | 20230704 | 114400 | 4796447200 | 25900 | 25950 | 25950 | 25900 | 391 |
| 436 | 20230704 | 114300 | 4786302450 | 25900 | 25950 | 25950 | 25900 | 93 |
| 437 | 20230704 | 114200 | 4783891000 | 25900 | 25900 | 25950 | 25900 | 243 |
| 438 | 20230704 | 114100 | 4777588800 | 25900 | 25900 | 25950 | 25900 | 140 |
| 439 | 20230704 | 114000 | 4773958200 | 25900 | 25900 | 25950 | 25900 | 160 |
| 440 | 20230704 | 113900 | 4769814000 | 25900 | 25800 | 25950 | 25800 | 292 |
| 441 | 20230704 | 113800 | 4762255200 | 25750 | 25950 | 25950 | 25700 | 1194 |
| 442 | 20230704 | 113700 | 4731466300 | 25950 | 25950 | 25950 | 25900 | 710 |
| 443 | 20230704 | 113600 | 4713047000 | 25900 | 25950 | 25950 | 25900 | 169 |
| 444 | 20230704 | 113500 | 4708661550 | 26000 | 25850 | 26000 | 25850 | 282 |
| 445 | 20230704 | 113400 | 4701338950 | 25900 | 25950 | 26000 | 25850 | 594 |
| 446 | 20230704 | 113300 | 4685966800 | 26000 | 25950 | 26000 | 25900 | 424 |
| 447 | 20230704 | 113200 | 4674955050 | 25950 | 25950 | 26000 | 25950 | 163 |
| 448 | 20230704 | 113100 | 4670718750 | 26000 | 25950 | 26000 | 25950 | 251 |
| 449 | 20230704 | 113000 | 4664198050 | 26000 | 25950 | 26000 | 25950 | 498 |
| 450 | 20230704 | 112900 | 4651253150 | 25950 | 25950 | 26000 | 25950 | 729 |
| 451 | 20230704 | 112800 | 4632328500 | 25950 | 25950 | 26000 | 25950 | 436 |
| 452 | 20230704 | 112700 | 4620998200 | 26000 | 26000 | 26000 | 25950 | 146 |
| 453 | 20230704 | 112600 | 4617202850 | 26000 | 26000 | 26000 | 25900 | 608 |
| 454 | 20230704 | 112500 | 4601404650 | 25950 | 25950 | 26000 | 25950 | 228 |
| 455 | 20230704 | 112400 | 4595480050 | 26000 | 25950 | 26000 | 25900 | 330 |
| 456 | 20230704 | 112300 | 4586902700 | 26000 | 26000 | 26000 | 25950 | 368 |
| 457 | 20230704 | 112200 | 4577342950 | 26000 | 25950 | 26000 | 25900 | 255 |
| 458 | 20230704 | 112100 | 4570724250 | 25950 | 25850 | 25950 | 25850 | 196 |
| 459 | 20230704 | 112000 | 4565646850 | 25900 | 25950 | 25950 | 25900 | 123 |
| 460 | 20230704 | 111900 | 4562457000 | 25950 | 25950 | 25950 | 25850 | 770 |
| 461 | 20230704 | 111800 | 4542498300 | 25950 | 26000 | 26000 | 25900 | 1613 |
| 462 | 20230704 | 111700 | 4500706750 | 26000 | 25950 | 26000 | 25900 | 693 |
| 463 | 20230704 | 111600 | 4482722900 | 25950 | 25850 | 25950 | 25850 | 2007 |
| 464 | 20230704 | 111500 | 4430712900 | 25900 | 25850 | 25900 | 25800 | 313 |
| 465 | 20230704 | 111400 | 4422615200 | 25850 | 25900 | 25900 | 25850 | 133 |
| 466 | 20230704 | 111300 | 4419173650 | 25900 | 25900 | 25900 | 25850 | 273 |
| 467 | 20230704 | 111200 | 4412107150 | 25900 | 25850 | 25900 | 25750 | 1041 |
| 468 | 20230704 | 111100 | 4385224150 | 25900 | 25900 | 25900 | 25850 | 145 |
| 469 | 20230704 | 111000 | 4381469400 | 25900 | 25850 | 25900 | 25800 | 444 |
| 470 | 20230704 | 110900 | 4369972800 | 25850 | 25800 | 25900 | 25800 | 445 |
| 471 | 20230704 | 110800 | 4358470100 | 25850 | 25800 | 25850 | 25800 | 343 |
| 472 | 20230704 | 110700 | 4349616000 | 25850 | 25750 | 25850 | 25750 | 254 |
| 473 | 20230704 | 110600 | 4343063350 | 25800 | 25750 | 25800 | 25700 | 385 |
| 474 | 20230704 | 110500 | 4333145700 | 25750 | 25800 | 25850 | 25700 | 454 |
| 475 | 20230704 | 110400 | 4321444900 | 25800 | 25850 | 25850 | 25750 | 236 |
| 476 | 20230704 | 110300 | 4315352650 | 25850 | 25900 | 25900 | 25850 | 443 |
| 477 | 20230704 | 110200 | 4303886950 | 25900 | 25850 | 25900 | 25800 | 209 |
| 478 | 20230704 | 110100 | 4298482000 | 25850 | 25900 | 25900 | 25850 | 396 |
| 479 | 20230704 | 110000 | 4288228900 | 25850 | 25800 | 25900 | 25800 | 102 |
| 480 | 20230704 | 105900 | 4285588500 | 25850 | 25800 | 25900 | 25750 | 334 |
| 481 | 20230704 | 105800 | 4276964000 | 25800 | 25800 | 25850 | 25750 | 208 |
| 482 | 20230704 | 105700 | 4271599550 | 25800 | 25800 | 25800 | 25750 | 180 |
| 483 | 20230704 | 105600 | 4266958350 | 25800 | 25800 | 25800 | 25750 | 489 |
| 484 | 20230704 | 105500 | 4254343050 | 25800 | 25800 | 25900 | 25750 | 203 |
| 485 | 20230704 | 105400 | 4249104250 | 25850 | 25900 | 25900 | 25850 | 1205 |
| 486 | 20230704 | 105300 | 4217945700 | 25900 | 25850 | 25900 | 25800 | 856 |
| 487 | 20230704 | 105200 | 4195817700 | 25800 | 25800 | 25850 | 25750 | 432 |
| 488 | 20230704 | 105100 | 4184669200 | 25800 | 25800 | 25800 | 25750 | 37 |
| 489 | 20230704 | 105000 | 4183715450 | 25800 | 25750 | 25800 | 25700 | 376 |
| 490 | 20230704 | 104900 | 4174028200 | 25800 | 25750 | 25800 | 25700 | 300 |
| 491 | 20230704 | 104800 | 4166300800 | 25750 | 25650 | 25750 | 25600 | 657 |
| 492 | 20230704 | 104700 | 4149444200 | 25650 | 25750 | 25800 | 25650 | 188 |
| 493 | 20230704 | 104600 | 4144610100 | 25800 | 25850 | 25850 | 25650 | 537 |
| 494 | 20230704 | 104500 | 4130766750 | 25800 | 25850 | 25850 | 25750 | 186 |
| 495 | 20230704 | 104400 | 4125964400 | 25850 | 25750 | 25850 | 25700 | 1961 |
| 496 | 20230704 | 104300 | 4075470100 | 25700 | 25800 | 25800 | 25700 | 611 |
| 497 | 20230704 | 104200 | 4059754600 | 25800 | 25550 | 25800 | 25550 | 729 |
| 498 | 20230704 | 104100 | 4041010450 | 25650 | 25600 | 25750 | 25550 | 674 |
| 499 | 20230704 | 104000 | 4023755500 | 25600 | 25850 | 25900 | 25600 | 2291 |
| 500 | 20230704 | 103900 | 3964771100 | 25900 | 25900 | 25900 | 25750 | 692 |
| 501 | 20230704 | 103800 | 3946906700 | 25900 | 25800 | 25900 | 25800 | 779 |
| 502 | 20230704 | 103700 | 3926769950 | 25800 | 25950 | 25950 | 25750 | 1509 |
| 503 | 20230704 | 103600 | 3887795550 | 26000 | 26150 | 26150 | 26000 | 2664 |
| 504 | 20230704 | 103500 | 3818420750 | 26100 | 26150 | 26200 | 26050 | 8564 |
| 505 | 20230704 | 103400 | 3594479000 | 26150 | 25850 | 26200 | 25850 | 39765 |
| 506 | 20230704 | 103300 | 2559861250 | 25850 | 25800 | 25850 | 25750 | 324 |
| 507 | 20230704 | 103200 | 2551495600 | 25800 | 25850 | 25850 | 25800 | 835 |
| 508 | 20230704 | 103100 | 2529933350 | 25850 | 25700 | 25850 | 25700 | 5961 |
| 509 | 20230704 | 103000 | 2376299450 | 25750 | 25650 | 25750 | 25600 | 3125 |
| 510 | 20230704 | 102900 | 2296027800 | 25650 | 25650 | 25650 | 25600 | 195 |
| 511 | 20230704 | 102800 | 2291026850 | 25650 | 25600 | 25650 | 25600 | 400 |
| 512 | 20230704 | 102700 | 2280782350 | 25600 | 25550 | 25600 | 25550 | 97 |
| 513 | 20230704 | 102600 | 2278300500 | 25600 | 25500 | 25600 | 25450 | 63 |
| 514 | 20230704 | 102500 | 2276690450 | 25450 | 25550 | 25600 | 25450 | 193 |
| 515 | 20230704 | 102400 | 2271763400 | 25550 | 25500 | 25550 | 25500 | 468 |
| 516 | 20230704 | 102300 | 2259811200 | 25450 | 25500 | 25500 | 25450 | 224 |
| 517 | 20230704 | 102200 | 2254102350 | 25500 | 25500 | 25500 | 25500 | 543 |
| 518 | 20230704 | 102100 | 2240255850 | 25500 | 25500 | 25500 | 25450 | 134 |
| 519 | 20230704 | 102000 | 2236839500 | 25500 | 25500 | 25500 | 25400 | 140 |
| 520 | 20230704 | 101900 | 2233270350 | 25400 | 25400 | 25450 | 25400 | 214 |
| 521 | 20230704 | 101800 | 2227830650 | 25400 | 25400 | 25500 | 25400 | 261 |
| 522 | 20230704 | 101700 | 2221191650 | 25400 | 25450 | 25450 | 25400 | 168 |
| 523 | 20230704 | 101600 | 2216918000 | 25450 | 25500 | 25500 | 25450 | 536 |
| 524 | 20230704 | 101500 | 2203260450 | 25450 | 25500 | 25500 | 25450 | 18 |
| 525 | 20230704 | 101400 | 2202802150 | 25500 | 25450 | 25500 | 25450 | 207 |
| 526 | 20230704 | 101300 | 2197525800 | 25450 | 25500 | 25550 | 25450 | 399 |
| 527 | 20230704 | 101200 | 2187356700 | 25500 | 25450 | 25500 | 25450 | 192 |
| 528 | 20230704 | 101100 | 2182465300 | 25400 | 25350 | 25400 | 25350 | 956 |
| 529 | 20230704 | 101000 | 2158183650 | 25350 | 25350 | 25400 | 25350 | 188 |
| 530 | 20230704 | 100900 | 2153410600 | 25350 | 25400 | 25400 | 25350 | 551 |
| 531 | 20230704 | 100800 | 2139435650 | 25400 | 25350 | 25400 | 25350 | 270 |
| 532 | 20230704 | 100700 | 2132580850 | 25350 | 25350 | 25350 | 25250 | 146 |
| 533 | 20230704 | 100600 | 2128882600 | 25250 | 25300 | 25350 | 25250 | 383 |
| 534 | 20230704 | 100500 | 2119191850 | 25300 | 25300 | 25300 | 25300 | 496 |
| 535 | 20230704 | 100400 | 2106643050 | 25300 | 25350 | 25400 | 25300 | 226 |
| 536 | 20230704 | 100300 | 2100912700 | 25350 | 25350 | 25400 | 25300 | 367 |
| 537 | 20230704 | 100200 | 2091621100 | 25350 | 25350 | 25400 | 25350 | 213 |
| 538 | 20230704 | 100100 | 2086213000 | 25400 | 25450 | 25500 | 25400 | 816 |
| 539 | 20230704 | 100000 | 2065467100 | 25450 | 25500 | 25550 | 25450 | 1267 |
| 540 | 20230704 | 095900 | 2033200800 | 25500 | 25550 | 25550 | 25500 | 360 |
| 541 | 20230704 | 095800 | 2024014200 | 25550 | 25500 | 25550 | 25500 | 298 |
| 542 | 20230704 | 095700 | 2016410250 | 25550 | 25500 | 25600 | 25500 | 348 |
| 543 | 20230704 | 095600 | 2007527200 | 25500 | 25500 | 25600 | 25450 | 367 |
| 544 | 20230704 | 095500 | 1998171700 | 25500 | 25550 | 25650 | 25450 | 1042 |
| 545 | 20230704 | 095400 | 1971590050 | 25600 | 25650 | 25700 | 25600 | 428 |
| 546 | 20230704 | 095300 | 1960621350 | 25650 | 25650 | 25700 | 25600 | 180 |
| 547 | 20230704 | 095200 | 1956003100 | 25700 | 25700 | 25700 | 25650 | 498 |
| 548 | 20230704 | 095100 | 1943209200 | 25700 | 25700 | 25700 | 25650 | 272 |
| 549 | 20230704 | 095000 | 1936219450 | 25700 | 25650 | 25700 | 25650 | 613 |
| 550 | 20230704 | 094900 | 1920486400 | 25600 | 25600 | 25650 | 25600 | 178 |
| 551 | 20230704 | 094800 | 1915927000 | 25550 | 25650 | 25650 | 25550 | 316 |
| 552 | 20230704 | 094700 | 1907836500 | 25650 | 25700 | 25700 | 25600 | 575 |
| 553 | 20230704 | 094600 | 1893077800 | 25700 | 25700 | 25700 | 25650 | 324 |
| 554 | 20230704 | 094500 | 1884753750 | 25650 | 25700 | 25750 | 25650 | 833 |
| 555 | 20230704 | 094400 | 1863347200 | 25700 | 25750 | 25750 | 25650 | 693 |
| 556 | 20230704 | 094300 | 1845507850 | 25750 | 25650 | 25750 | 25650 | 1142 |
| 557 | 20230704 | 094200 | 1816150450 | 25700 | 25700 | 25750 | 25650 | 596 |
| 558 | 20230704 | 094100 | 1800819050 | 25750 | 25750 | 25750 | 25700 | 1041 |
| 559 | 20230704 | 094000 | 1774024600 | 25700 | 25700 | 25750 | 25700 | 1021 |
| 560 | 20230704 | 093900 | 1747739700 | 25700 | 25650 | 25750 | 25650 | 1202 |
| 561 | 20230704 | 093800 | 1716834300 | 25700 | 25700 | 25700 | 25650 | 1276 |
| 562 | 20230704 | 093700 | 1684041750 | 25650 | 25650 | 25700 | 25600 | 1055 |
| 563 | 20230704 | 093600 | 1656958400 | 25650 | 25550 | 25650 | 25500 | 1594 |
| 564 | 20230704 | 093500 | 1616172400 | 25550 | 25450 | 25550 | 25450 | 110 |
| 565 | 20230704 | 093400 | 1613367950 | 25450 | 25450 | 25500 | 25450 | 664 |
| 566 | 20230704 | 093300 | 1596449250 | 25450 | 25500 | 25500 | 25450 | 509 |
| 567 | 20230704 | 093200 | 1583470500 | 25550 | 25550 | 25550 | 25500 | 571 |
| 568 | 20230704 | 093100 | 1568884900 | 25550 | 25550 | 25550 | 25500 | 215 |
| 569 | 20230704 | 093000 | 1563391900 | 25550 | 25500 | 25550 | 25500 | 806 |
| 570 | 20230704 | 092900 | 1542834500 | 25500 | 25500 | 25500 | 25450 | 452 |
| 571 | 20230704 | 092800 | 1531310850 | 25500 | 25450 | 25500 | 25450 | 387 |
| 572 | 20230704 | 092700 | 1521451750 | 25500 | 25400 | 25500 | 25400 | 554 |
| 573 | 20230704 | 092600 | 1507348600 | 25450 | 25450 | 25450 | 25400 | 141 |
| 574 | 20230704 | 092500 | 1503762550 | 25450 | 25350 | 25450 | 25350 | 296 |
| 575 | 20230704 | 092400 | 1496250150 | 25350 | 25250 | 25350 | 25250 | 932 |
| 576 | 20230704 | 092300 | 1472706000 | 25250 | 25200 | 25250 | 25200 | 282 |
| 577 | 20230704 | 092200 | 1465596500 | 25250 | 25200 | 25300 | 25200 | 776 |
| 578 | 20230704 | 092100 | 1446028250 | 25200 | 25200 | 25200 | 25150 | 463 |
| 579 | 20230704 | 092000 | 1434371150 | 25150 | 25250 | 25250 | 25150 | 509 |
| 580 | 20230704 | 091900 | 1421544250 | 25250 | 25350 | 25350 | 25200 | 129 |
| 581 | 20230704 | 091800 | 1418278850 | 25150 | 25350 | 25350 | 25150 | 1254 |
| 582 | 20230704 | 091700 | 1386612150 | 25300 | 25300 | 25350 | 25300 | 534 |
| 583 | 20230704 | 091600 | 1373101900 | 25400 | 25350 | 25400 | 25300 | 137 |
| 584 | 20230704 | 091500 | 1369625700 | 25350 | 25250 | 25400 | 25200 | 592 |
| 585 | 20230704 | 091400 | 1354659900 | 25200 | 25200 | 25250 | 25100 | 1274 |
| 586 | 20230704 | 091300 | 1322595100 | 25150 | 25450 | 25450 | 25150 | 1822 |
| 587 | 20230704 | 091200 | 1276668550 | 25350 | 25500 | 25500 | 25300 | 1218 |
| 588 | 20230704 | 091100 | 1245734350 | 25450 | 25400 | 25500 | 25400 | 630 |
| 589 | 20230704 | 091000 | 1229726250 | 25400 | 25400 | 25500 | 25400 | 1456 |
| 590 | 20230704 | 090900 | 1192684400 | 25400 | 25400 | 25450 | 25350 | 2143 |
| 591 | 20230704 | 090800 | 1138278700 | 25400 | 25550 | 25600 | 25400 | 2662 |
| 592 | 20230704 | 090700 | 1070416750 | 25600 | 25650 | 25650 | 25550 | 1440 |
| 593 | 20230704 | 090600 | 1033527600 | 25650 | 25800 | 25800 | 25650 | 4098 |
| 594 | 20230704 | 090500 | 928122150 | 25750 | 25900 | 25950 | 25750 | 3152 |
| 595 | 20230704 | 090400 | 846639800 | 25900 | 25850 | 26000 | 25800 | 10132 |
| 596 | 20230704 | 090300 | 584027300 | 25850 | 25450 | 25850 | 25400 | 19131 |
| 597 | 20230704 | 090200 | 93847500 | 25450 | 25350 | 25450 | 25350 | 1192 |
| 598 | 20230704 | 090100 | 63566200 | 25350 | 25100 | 25350 | 25100 | 464 |
| 599 | 20230704 | 090000 | 51855050 | 25150 | 25050 | 25150 | 25000 | 2011 |