32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 3 | 20230705 | 185800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20230705 | 185700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20230705 | 185600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20230705 | 185500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20230705 | 185400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20230705 | 185300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20230705 | 185200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20230705 | 185100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20230705 | 185000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20230705 | 184900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20230705 | 184800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20230705 | 184700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20230705 | 184600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20230705 | 184500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20230705 | 184400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20230705 | 184300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20230705 | 184200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20230705 | 184100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20230705 | 184000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20230705 | 183900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20230705 | 183800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20230705 | 183700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20230705 | 183600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20230705 | 183500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20230705 | 183400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20230705 | 183300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20230705 | 183200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20230705 | 183100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20230705 | 183000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20230705 | 182900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 33 | 20230705 | 182800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20230705 | 182700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20230705 | 182600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20230705 | 182500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20230705 | 182400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20230705 | 182300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20230705 | 182200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20230705 | 182100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20230705 | 182000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20230705 | 181900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20230705 | 181800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20230705 | 181700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20230705 | 181600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20230705 | 181500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20230705 | 181400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20230705 | 181300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20230705 | 181200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20230705 | 181100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20230705 | 181000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20230705 | 180900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20230705 | 180800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20230705 | 180700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20230705 | 180600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20230705 | 180500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20230705 | 180400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20230705 | 180300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20230705 | 180200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20230705 | 180100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20230705 | 180000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20230705 | 175900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 63 | 20230705 | 175800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20230705 | 175700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20230705 | 175600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20230705 | 175500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20230705 | 175400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20230705 | 175300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20230705 | 175200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20230705 | 175100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20230705 | 175000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20230705 | 174900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20230705 | 174800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20230705 | 174700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20230705 | 174600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20230705 | 174500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20230705 | 174400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20230705 | 174300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20230705 | 174200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20230705 | 174100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20230705 | 174000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20230705 | 173900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20230705 | 173800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20230705 | 173700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20230705 | 173600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20230705 | 173500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20230705 | 173400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20230705 | 173300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20230705 | 173200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20230705 | 173100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20230705 | 173000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20230705 | 172900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 93 | 20230705 | 172800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20230705 | 172700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20230705 | 172600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20230705 | 172500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20230705 | 172400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20230705 | 172300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20230705 | 172200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20230705 | 172100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20230705 | 172000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20230705 | 171900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20230705 | 171800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20230705 | 171700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20230705 | 171600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20230705 | 171500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20230705 | 171400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20230705 | 171300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20230705 | 171200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20230705 | 171100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20230705 | 171000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20230705 | 170900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20230705 | 170800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20230705 | 170700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20230705 | 170600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20230705 | 170500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20230705 | 170400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20230705 | 170300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20230705 | 170200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20230705 | 170100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20230705 | 170000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20230705 | 165900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 123 | 20230705 | 165800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20230705 | 165700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20230705 | 165600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20230705 | 165500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20230705 | 165400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20230705 | 165300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20230705 | 165200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20230705 | 165100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20230705 | 165000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20230705 | 164900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20230705 | 164800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20230705 | 164700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20230705 | 164600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20230705 | 164500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20230705 | 164400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20230705 | 164300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20230705 | 164200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20230705 | 164100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20230705 | 164000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20230705 | 163900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20230705 | 163800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20230705 | 163700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20230705 | 163600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20230705 | 163500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20230705 | 163400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20230705 | 163300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20230705 | 163200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20230705 | 163100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20230705 | 163000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20230705 | 162900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 153 | 20230705 | 162800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20230705 | 162700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20230705 | 162600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20230705 | 162500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20230705 | 162400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20230705 | 162300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20230705 | 162200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20230705 | 162100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20230705 | 162000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20230705 | 161900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20230705 | 161800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20230705 | 161700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20230705 | 161600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20230705 | 161500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20230705 | 161400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20230705 | 161300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20230705 | 161200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20230705 | 161100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20230705 | 161000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20230705 | 160900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20230705 | 160800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20230705 | 160700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20230705 | 160600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20230705 | 160500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20230705 | 160400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20230705 | 160300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20230705 | 160200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20230705 | 160100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20230705 | 160000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20230705 | 155900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 183 | 20230705 | 155800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20230705 | 155700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20230705 | 155600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20230705 | 155500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20230705 | 155400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20230705 | 155300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20230705 | 155200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20230705 | 155100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20230705 | 155000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20230705 | 154900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20230705 | 154800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20230705 | 154700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20230705 | 154600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20230705 | 154500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20230705 | 154400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20230705 | 154300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20230705 | 154200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20230705 | 154100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20230705 | 154000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20230705 | 153900 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20230705 | 153800 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20230705 | 153700 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20230705 | 153600 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20230705 | 153500 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20230705 | 153400 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20230705 | 153300 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20230705 | 153200 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20230705 | 153100 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20230705 | 153000 | 2717264650 | 25900 | 25900 | 25900 | 25900 | 2147 |
| 212 | 20230705 | 152900 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 213 | 20230705 | 152800 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20230705 | 152700 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20230705 | 152600 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20230705 | 152500 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20230705 | 152400 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20230705 | 152300 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20230705 | 152200 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20230705 | 152100 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20230705 | 152000 | 2661657350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20230705 | 151900 | 2661657350 | 25800 | 25950 | 25950 | 25800 | 431 |
| 223 | 20230705 | 151800 | 2650529100 | 25900 | 25950 | 25950 | 25900 | 66 |
| 224 | 20230705 | 151700 | 2648819200 | 25950 | 26000 | 26000 | 25950 | 30 |
| 225 | 20230705 | 151600 | 2648040050 | 25950 | 26000 | 26000 | 25800 | 833 |
| 226 | 20230705 | 151500 | 2626480400 | 26000 | 25950 | 26000 | 25900 | 237 |
| 227 | 20230705 | 151400 | 2620336500 | 25950 | 26000 | 26000 | 25950 | 74 |
| 228 | 20230705 | 151300 | 2618413300 | 26000 | 26000 | 26000 | 25950 | 82 |
| 229 | 20230705 | 151200 | 2616281600 | 26000 | 25950 | 26000 | 25950 | 66 |
| 230 | 20230705 | 151100 | 2614567050 | 25950 | 26000 | 26000 | 25950 | 88 |
| 231 | 20230705 | 151000 | 2612282150 | 26000 | 25950 | 26000 | 25900 | 89 |
| 232 | 20230705 | 150900 | 2609969600 | 25950 | 25950 | 26000 | 25950 | 183 |
| 233 | 20230705 | 150800 | 2605220600 | 25950 | 26000 | 26000 | 25950 | 76 |
| 234 | 20230705 | 150700 | 2603247650 | 25900 | 25950 | 26000 | 25900 | 230 |
| 235 | 20230705 | 150600 | 2597276100 | 26000 | 26000 | 26000 | 26000 | 83 |
| 236 | 20230705 | 150500 | 2595118100 | 26000 | 26000 | 26000 | 26000 | 80 |
| 237 | 20230705 | 150400 | 2593038100 | 26000 | 26050 | 26050 | 26000 | 122 |
| 238 | 20230705 | 150300 | 2589862800 | 26050 | 26000 | 26050 | 26000 | 587 |
| 239 | 20230705 | 150200 | 2574594750 | 26000 | 26050 | 26050 | 26000 | 122 |
| 240 | 20230705 | 150100 | 2571419050 | 26050 | 26050 | 26050 | 26050 | 81 |
| 241 | 20230705 | 150000 | 2569309000 | 26050 | 26050 | 26050 | 26050 | 253 |
| 242 | 20230705 | 145900 | 2562718350 | 26050 | 26050 | 26050 | 26000 | 179 |
| 243 | 20230705 | 145800 | 2558055650 | 26050 | 26050 | 26050 | 26050 | 121 |
| 244 | 20230705 | 145700 | 2554903600 | 26050 | 26050 | 26050 | 26000 | 107 |
| 245 | 20230705 | 145600 | 2552117650 | 26000 | 26000 | 26050 | 26000 | 472 |
| 246 | 20230705 | 145500 | 2539831650 | 26000 | 26000 | 26050 | 25950 | 350 |
| 247 | 20230705 | 145400 | 2530728550 | 26050 | 26100 | 26100 | 25900 | 450 |
| 248 | 20230705 | 145300 | 2519021650 | 26100 | 26100 | 26100 | 26050 | 228 |
| 249 | 20230705 | 145200 | 2513072250 | 26050 | 26050 | 26100 | 26000 | 356 |
| 250 | 20230705 | 145100 | 2503798350 | 26050 | 26050 | 26050 | 25900 | 365 |
| 251 | 20230705 | 145000 | 2494326300 | 26050 | 26050 | 26100 | 26050 | 306 |
| 252 | 20230705 | 144900 | 2486351000 | 26050 | 26000 | 26050 | 26000 | 173 |
| 253 | 20230705 | 144800 | 2481844400 | 26050 | 26050 | 26050 | 26050 | 97 |
| 254 | 20230705 | 144700 | 2479317550 | 26050 | 26050 | 26050 | 26050 | 202 |
| 255 | 20230705 | 144600 | 2474055450 | 26050 | 26050 | 26050 | 26050 | 80 |
| 256 | 20230705 | 144500 | 2471971450 | 26000 | 26050 | 26050 | 26000 | 259 |
| 257 | 20230705 | 144400 | 2465225000 | 26050 | 26050 | 26050 | 26000 | 129 |
| 258 | 20230705 | 144300 | 2461866050 | 26050 | 26050 | 26050 | 26050 | 132 |
| 259 | 20230705 | 144200 | 2458427450 | 26050 | 26050 | 26050 | 26050 | 196 |
| 260 | 20230705 | 144100 | 2453321650 | 26050 | 26050 | 26050 | 26050 | 253 |
| 261 | 20230705 | 144000 | 2446731000 | 26050 | 26050 | 26050 | 26050 | 162 |
| 262 | 20230705 | 143900 | 2442510900 | 26050 | 26050 | 26050 | 26000 | 269 |
| 263 | 20230705 | 143800 | 2435508450 | 26050 | 26050 | 26050 | 26050 | 214 |
| 264 | 20230705 | 143700 | 2429933750 | 26000 | 26000 | 26000 | 25950 | 552 |
| 265 | 20230705 | 143600 | 2415582750 | 26000 | 26000 | 26000 | 26000 | 139 |
| 266 | 20230705 | 143500 | 2411968750 | 26000 | 26000 | 26000 | 26000 | 98 |
| 267 | 20230705 | 143400 | 2409420750 | 26000 | 26000 | 26000 | 26000 | 277 |
| 268 | 20230705 | 143300 | 2402218750 | 26000 | 25950 | 26000 | 25950 | 368 |
| 269 | 20230705 | 143200 | 2392654150 | 25950 | 25950 | 26000 | 25900 | 292 |
| 270 | 20230705 | 143100 | 2385080200 | 25950 | 25950 | 26000 | 25900 | 289 |
| 271 | 20230705 | 143000 | 2377579950 | 25950 | 25950 | 25950 | 25900 | 323 |
| 272 | 20230705 | 142900 | 2369199050 | 25950 | 25950 | 25950 | 25950 | 40 |
| 273 | 20230705 | 142800 | 2368161050 | 25950 | 25950 | 25950 | 25950 | 36 |
| 274 | 20230705 | 142700 | 2367226850 | 25900 | 25950 | 25950 | 25900 | 254 |
| 275 | 20230705 | 142600 | 2360635800 | 25950 | 25950 | 25950 | 25950 | 36 |
| 276 | 20230705 | 142500 | 2359701600 | 25950 | 25950 | 25950 | 25950 | 22 |
| 277 | 20230705 | 142400 | 2359130700 | 25950 | 26000 | 26000 | 25900 | 80 |
| 278 | 20230705 | 142300 | 2357054650 | 26000 | 26000 | 26000 | 25800 | 493 |
| 279 | 20230705 | 142200 | 2344286000 | 26000 | 26000 | 26000 | 26000 | 12 |
| 280 | 20230705 | 142100 | 2343974000 | 25950 | 26000 | 26000 | 25950 | 275 |
| 281 | 20230705 | 142000 | 2336832050 | 26000 | 25950 | 26000 | 25950 | 217 |
| 282 | 20230705 | 141900 | 2331199700 | 25950 | 25950 | 26000 | 25950 | 208 |
| 283 | 20230705 | 141800 | 2325800850 | 25950 | 26000 | 26000 | 25950 | 88 |
| 284 | 20230705 | 141700 | 2323516100 | 26000 | 25950 | 26000 | 25950 | 56 |
| 285 | 20230705 | 141600 | 2322061100 | 26000 | 25950 | 26000 | 25950 | 158 |
| 286 | 20230705 | 141500 | 2317959850 | 25950 | 25950 | 25950 | 25950 | 24 |
| 287 | 20230705 | 141400 | 2317337050 | 25950 | 25850 | 25950 | 25850 | 87 |
| 288 | 20230705 | 141300 | 2315079900 | 25900 | 25900 | 25900 | 25900 | 23 |
| 289 | 20230705 | 141200 | 2314484200 | 25900 | 25900 | 25900 | 25850 | 238 |
| 290 | 20230705 | 141100 | 2308323500 | 25850 | 25850 | 25850 | 25850 | 76 |
| 291 | 20230705 | 141000 | 2306358900 | 25850 | 25800 | 25850 | 25800 | 33 |
| 292 | 20230705 | 140900 | 2305506050 | 25850 | 26000 | 26000 | 25750 | 2308 |
| 293 | 20230705 | 140800 | 2245877950 | 26000 | 26050 | 26050 | 26000 | 97 |
| 294 | 20230705 | 140700 | 2243352400 | 25950 | 26050 | 26050 | 25950 | 152 |
| 295 | 20230705 | 140600 | 2239399750 | 26050 | 26050 | 26050 | 26050 | 6 |
| 296 | 20230705 | 140500 | 2239243450 | 26000 | 26000 | 26000 | 26000 | 156 |
| 297 | 20230705 | 140400 | 2235187450 | 26000 | 26000 | 26000 | 26000 | 87 |
| 298 | 20230705 | 140300 | 2232925450 | 26000 | 26000 | 26000 | 26000 | 6 |
| 299 | 20230705 | 140200 | 2232769450 | 26000 | 26000 | 26000 | 26000 | 24 |
| 300 | 20230705 | 140100 | 2232145450 | 26000 | 25950 | 26000 | 25950 | 296 |
| 301 | 20230705 | 140000 | 2224453500 | 25950 | 26000 | 26000 | 25950 | 250 |
| 302 | 20230705 | 135900 | 2217965700 | 26000 | 26000 | 26000 | 26000 | 23 |
| 303 | 20230705 | 135800 | 2217367700 | 26000 | 26000 | 26050 | 26000 | 234 |
| 304 | 20230705 | 135700 | 2211281050 | 26000 | 26000 | 26000 | 26000 | 122 |
| 305 | 20230705 | 135600 | 2208109050 | 26050 | 26000 | 26050 | 26000 | 81 |
| 306 | 20230705 | 135500 | 2206001650 | 26050 | 26050 | 26050 | 26050 | 85 |
| 307 | 20230705 | 135400 | 2203787400 | 26000 | 26000 | 26000 | 26000 | 194 |
| 308 | 20230705 | 135300 | 2198743400 | 25950 | 26000 | 26000 | 25950 | 16 |
| 309 | 20230705 | 135200 | 2198327500 | 26000 | 25950 | 26000 | 25950 | 25 |
| 310 | 20230705 | 135100 | 2197677600 | 26050 | 26050 | 26050 | 25950 | 86 |
| 311 | 20230705 | 135000 | 2195440000 | 26050 | 26050 | 26050 | 26000 | 241 |
| 312 | 20230705 | 134900 | 2189167150 | 26050 | 26000 | 26050 | 26000 | 205 |
| 313 | 20230705 | 134800 | 2183836000 | 26050 | 26050 | 26050 | 26000 | 253 |
| 314 | 20230705 | 134700 | 2177252400 | 26000 | 26000 | 26000 | 26000 | 114 |
| 315 | 20230705 | 134600 | 2174288400 | 26000 | 26050 | 26050 | 26000 | 303 |
| 316 | 20230705 | 134500 | 2166409250 | 26050 | 26050 | 26050 | 26050 | 49 |
| 317 | 20230705 | 134400 | 2165132800 | 26050 | 26050 | 26050 | 26050 | 35 |
| 318 | 20230705 | 134300 | 2164221050 | 26050 | 26050 | 26050 | 26050 | 246 |
| 319 | 20230705 | 134200 | 2157812750 | 26000 | 26050 | 26050 | 26000 | 114 |
| 320 | 20230705 | 134100 | 2154845200 | 26050 | 26000 | 26050 | 26000 | 98 |
| 321 | 20230705 | 134000 | 2152296050 | 26050 | 26100 | 26100 | 26000 | 664 |
| 322 | 20230705 | 133900 | 2134986400 | 26050 | 26100 | 26100 | 26050 | 602 |
| 323 | 20230705 | 133800 | 2119299050 | 26150 | 26100 | 26150 | 26100 | 160 |
| 324 | 20230705 | 133700 | 2115120550 | 26100 | 26100 | 26100 | 26100 | 65 |
| 325 | 20230705 | 133600 | 2113424050 | 26100 | 26100 | 26100 | 26100 | 213 |
| 326 | 20230705 | 133500 | 2107864750 | 26100 | 26050 | 26100 | 26000 | 193 |
| 327 | 20230705 | 133400 | 2102837450 | 26050 | 26050 | 26100 | 26000 | 38 |
| 328 | 20230705 | 133300 | 2101847300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 329 | 20230705 | 133200 | 2101847300 | 26050 | 26050 | 26050 | 26050 | 264 |
| 330 | 20230705 | 133100 | 2094970100 | 26050 | 26050 | 26050 | 26050 | 5 |
| 331 | 20230705 | 133000 | 2094839850 | 26050 | 26050 | 26050 | 26050 | 28 |
| 332 | 20230705 | 132900 | 2094110450 | 26050 | 26050 | 26150 | 26050 | 275 |
| 333 | 20230705 | 132800 | 2086931150 | 26000 | 26000 | 26000 | 26000 | 110 |
| 334 | 20230705 | 132700 | 2084071150 | 26000 | 26000 | 26150 | 26000 | 33 |
| 335 | 20230705 | 132600 | 2083211100 | 26000 | 26050 | 26150 | 26000 | 178 |
| 336 | 20230705 | 132500 | 2078575850 | 26150 | 26100 | 26150 | 26050 | 1018 |
| 337 | 20230705 | 132400 | 2052004600 | 26100 | 26000 | 26100 | 25950 | 48 |
| 338 | 20230705 | 132300 | 2050754900 | 26050 | 26050 | 26050 | 26050 | 4 |
| 339 | 20230705 | 132200 | 2050650700 | 26050 | 26000 | 26100 | 26000 | 80 |
| 340 | 20230705 | 132100 | 2048564200 | 25900 | 26000 | 26100 | 25900 | 367 |
| 341 | 20230705 | 132000 | 2039030900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 342 | 20230705 | 131900 | 2039030900 | 26100 | 26000 | 26100 | 25950 | 96 |
| 343 | 20230705 | 131800 | 2036528550 | 25950 | 26100 | 26100 | 25950 | 207 |
| 344 | 20230705 | 131700 | 2031147800 | 26000 | 26000 | 26000 | 26000 | 177 |
| 345 | 20230705 | 131600 | 2026545800 | 26100 | 26000 | 26100 | 26000 | 174 |
| 346 | 20230705 | 131500 | 2022014300 | 26000 | 26000 | 26000 | 26000 | 59 |
| 347 | 20230705 | 131400 | 2020480300 | 26000 | 26000 | 26100 | 26000 | 582 |
| 348 | 20230705 | 131300 | 2005346550 | 26000 | 26100 | 26100 | 26000 | 36 |
| 349 | 20230705 | 131200 | 2004407500 | 26050 | 26050 | 26100 | 26050 | 78 |
| 350 | 20230705 | 131100 | 2002372850 | 26050 | 26050 | 26100 | 26050 | 44 |
| 351 | 20230705 | 131000 | 2001226400 | 26050 | 26100 | 26100 | 26050 | 162 |
| 352 | 20230705 | 130900 | 1997006000 | 26050 | 26050 | 26100 | 26050 | 100 |
| 353 | 20230705 | 130800 | 1994397800 | 26050 | 26050 | 26050 | 26050 | 29 |
| 354 | 20230705 | 130700 | 1993642350 | 26050 | 26050 | 26050 | 26050 | 340 |
| 355 | 20230705 | 130600 | 1984785350 | 26150 | 26150 | 26150 | 26100 | 88 |
| 356 | 20230705 | 130500 | 1982485300 | 26100 | 26100 | 26150 | 26100 | 236 |
| 357 | 20230705 | 130400 | 1976325400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 358 | 20230705 | 130300 | 1976325400 | 26100 | 26150 | 26150 | 26100 | 232 |
| 359 | 20230705 | 130200 | 1970265600 | 26150 | 26150 | 26150 | 26150 | 6 |
| 360 | 20230705 | 130100 | 1970108700 | 26100 | 26150 | 26150 | 26100 | 520 |
| 361 | 20230705 | 130000 | 1956536150 | 26150 | 26100 | 26150 | 26050 | 396 |
| 362 | 20230705 | 125900 | 1946206050 | 26100 | 26100 | 26100 | 26100 | 74 |
| 363 | 20230705 | 125800 | 1944274650 | 26100 | 26100 | 26100 | 26100 | 29 |
| 364 | 20230705 | 125700 | 1943517750 | 26050 | 26000 | 26100 | 26000 | 79 |
| 365 | 20230705 | 125600 | 1941459650 | 26100 | 26050 | 26100 | 26050 | 303 |
| 366 | 20230705 | 125500 | 1933555950 | 26050 | 26000 | 26050 | 26000 | 39 |
| 367 | 20230705 | 125400 | 1932540400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 368 | 20230705 | 125300 | 1932540400 | 26050 | 26050 | 26050 | 26050 | 79 |
| 369 | 20230705 | 125200 | 1930482450 | 26000 | 26000 | 26000 | 25950 | 186 |
| 370 | 20230705 | 125100 | 1925646500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 371 | 20230705 | 125000 | 1925646500 | 26000 | 26000 | 26000 | 26000 | 99 |
| 372 | 20230705 | 124900 | 1923072500 | 26000 | 25950 | 26000 | 25950 | 46 |
| 373 | 20230705 | 124800 | 1921878500 | 25900 | 25900 | 25900 | 25900 | 172 |
| 374 | 20230705 | 124700 | 1917423700 | 25950 | 25950 | 26000 | 25800 | 66 |
| 375 | 20230705 | 124600 | 1915710900 | 25850 | 25900 | 25900 | 25850 | 933 |
| 376 | 20230705 | 124500 | 1891584150 | 25950 | 25900 | 25950 | 25900 | 427 |
| 377 | 20230705 | 124400 | 1880507600 | 25950 | 26050 | 26050 | 25950 | 34 |
| 378 | 20230705 | 124300 | 1879624800 | 26050 | 26000 | 26050 | 26000 | 268 |
| 379 | 20230705 | 124200 | 1872652250 | 26050 | 26000 | 26050 | 26000 | 455 |
| 380 | 20230705 | 124100 | 1860820800 | 25900 | 25950 | 25950 | 25900 | 242 |
| 381 | 20230705 | 124000 | 1854541950 | 25950 | 25950 | 25950 | 25950 | 35 |
| 382 | 20230705 | 123900 | 1853633700 | 25950 | 25950 | 25950 | 25950 | 79 |
| 383 | 20230705 | 123800 | 1851583650 | 25900 | 25950 | 25950 | 25900 | 332 |
| 384 | 20230705 | 123700 | 1842978500 | 25950 | 25950 | 25950 | 25900 | 135 |
| 385 | 20230705 | 123600 | 1839476750 | 25950 | 25950 | 25950 | 25950 | 29 |
| 386 | 20230705 | 123500 | 1838724200 | 25950 | 25950 | 25950 | 25950 | 6 |
| 387 | 20230705 | 123400 | 1838568500 | 25950 | 25950 | 25950 | 25950 | 267 |
| 388 | 20230705 | 123300 | 1831639850 | 25950 | 25950 | 25950 | 25950 | 39 |
| 389 | 20230705 | 123200 | 1830627800 | 25950 | 25950 | 25950 | 25950 | 5 |
| 390 | 20230705 | 123100 | 1830498050 | 25950 | 25900 | 25950 | 25900 | 35 |
| 391 | 20230705 | 123000 | 1829590400 | 25950 | 25900 | 25950 | 25900 | 220 |
| 392 | 20230705 | 122900 | 1823888300 | 25900 | 25900 | 25900 | 25900 | 341 |
| 393 | 20230705 | 122800 | 1815056400 | 25950 | 25950 | 25950 | 25950 | 23 |
| 394 | 20230705 | 122700 | 1814459550 | 25950 | 25950 | 25950 | 25950 | 147 |
| 395 | 20230705 | 122600 | 1810644900 | 25950 | 25900 | 25950 | 25900 | 32 |
| 396 | 20230705 | 122500 | 1809814650 | 25900 | 25950 | 25950 | 25900 | 26 |
| 397 | 20230705 | 122400 | 1809140000 | 26000 | 25950 | 26000 | 25950 | 909 |
| 398 | 20230705 | 122300 | 1785545050 | 26000 | 26000 | 26000 | 25950 | 186 |
| 399 | 20230705 | 122200 | 1780709200 | 25950 | 25950 | 25950 | 25950 | 4 |
| 400 | 20230705 | 122100 | 1780605400 | 26000 | 25950 | 26000 | 25950 | 126 |
| 401 | 20230705 | 122000 | 1777329550 | 26000 | 26000 | 26000 | 26000 | 199 |
| 402 | 20230705 | 121900 | 1772155550 | 25950 | 25950 | 26000 | 25950 | 352 |
| 403 | 20230705 | 121800 | 1763006150 | 25950 | 26000 | 26000 | 25950 | 91 |
| 404 | 20230705 | 121700 | 1760643300 | 26000 | 26000 | 26000 | 25950 | 174 |
| 405 | 20230705 | 121600 | 1756121850 | 25950 | 26000 | 26050 | 25950 | 797 |
| 406 | 20230705 | 121500 | 1735393650 | 26000 | 26050 | 26100 | 26000 | 33 |
| 407 | 20230705 | 121400 | 1734534050 | 26100 | 26100 | 26100 | 26100 | 47 |
| 408 | 20230705 | 121300 | 1733307350 | 26000 | 26000 | 26050 | 26000 | 39 |
| 409 | 20230705 | 121200 | 1732293050 | 26000 | 26050 | 26050 | 26000 | 441 |
| 410 | 20230705 | 121100 | 1720826600 | 26050 | 26050 | 26050 | 26000 | 90 |
| 411 | 20230705 | 121000 | 1718482250 | 26050 | 26000 | 26050 | 26000 | 30 |
| 412 | 20230705 | 120900 | 1717700850 | 26050 | 26000 | 26050 | 26000 | 56 |
| 413 | 20230705 | 120800 | 1716242200 | 26050 | 26000 | 26050 | 26000 | 53 |
| 414 | 20230705 | 120700 | 1714862000 | 25950 | 26000 | 26000 | 25950 | 32 |
| 415 | 20230705 | 120600 | 1714030150 | 26000 | 25950 | 26000 | 25950 | 43 |
| 416 | 20230705 | 120500 | 1712912300 | 26000 | 25900 | 26000 | 25900 | 79 |
| 417 | 20230705 | 120400 | 1710861300 | 25900 | 25900 | 25900 | 25850 | 100 |
| 418 | 20230705 | 120300 | 1708271450 | 25850 | 25850 | 25850 | 25850 | 206 |
| 419 | 20230705 | 120200 | 1702946350 | 25850 | 25900 | 25900 | 25850 | 59 |
| 420 | 20230705 | 120100 | 1701418400 | 25950 | 25950 | 25950 | 25900 | 257 |
| 421 | 20230705 | 120000 | 1694749500 | 25900 | 25900 | 25950 | 25900 | 208 |
| 422 | 20230705 | 115900 | 1689362000 | 25950 | 25950 | 25950 | 25900 | 32 |
| 423 | 20230705 | 115800 | 1688531750 | 25950 | 25900 | 25950 | 25850 | 104 |
| 424 | 20230705 | 115700 | 1685834900 | 25900 | 25850 | 25950 | 25850 | 118 |
| 425 | 20230705 | 115600 | 1682783100 | 25950 | 26000 | 26000 | 25850 | 567 |
| 426 | 20230705 | 115500 | 1668091900 | 26000 | 26000 | 26050 | 26000 | 457 |
| 427 | 20230705 | 115400 | 1656207150 | 26050 | 26050 | 26050 | 26000 | 186 |
| 428 | 20230705 | 115300 | 1651361950 | 26000 | 26050 | 26050 | 26000 | 28 |
| 429 | 20230705 | 115200 | 1650632700 | 26000 | 26050 | 26050 | 26000 | 113 |
| 430 | 20230705 | 115100 | 1647689300 | 26050 | 26100 | 26100 | 26050 | 104 |
| 431 | 20230705 | 115000 | 1644976100 | 26050 | 26000 | 26050 | 26000 | 277 |
| 432 | 20230705 | 114900 | 1637760850 | 26000 | 26050 | 26050 | 26000 | 8 |
| 433 | 20230705 | 114800 | 1637552550 | 26000 | 26000 | 26000 | 25950 | 277 |
| 434 | 20230705 | 114700 | 1630350700 | 26000 | 25950 | 26000 | 25950 | 199 |
| 435 | 20230705 | 114600 | 1625178500 | 26000 | 25950 | 26000 | 25950 | 33 |
| 436 | 20230705 | 114500 | 1624320650 | 26000 | 26000 | 26000 | 26000 | 90 |
| 437 | 20230705 | 114400 | 1621980650 | 25950 | 25950 | 26000 | 25950 | 17 |
| 438 | 20230705 | 114300 | 1621539250 | 25950 | 25950 | 25950 | 25900 | 281 |
| 439 | 20230705 | 114200 | 1614247450 | 25900 | 25900 | 25950 | 25900 | 524 |
| 440 | 20230705 | 114100 | 1600672900 | 25850 | 25850 | 25900 | 25850 | 67 |
| 441 | 20230705 | 114000 | 1598940650 | 25900 | 25850 | 25900 | 25850 | 25 |
| 442 | 20230705 | 113900 | 1598293250 | 25900 | 25900 | 25900 | 25900 | 6 |
| 443 | 20230705 | 113800 | 1598137850 | 25900 | 25950 | 25950 | 25800 | 149 |
| 444 | 20230705 | 113700 | 1594283300 | 25900 | 25900 | 25950 | 25900 | 33 |
| 445 | 20230705 | 113600 | 1593427400 | 25950 | 25950 | 25950 | 25950 | 189 |
| 446 | 20230705 | 113500 | 1588522850 | 25950 | 25950 | 25950 | 25900 | 84 |
| 447 | 20230705 | 113400 | 1586343150 | 25950 | 25950 | 25950 | 25950 | 25 |
| 448 | 20230705 | 113300 | 1585694400 | 25900 | 25950 | 25950 | 25900 | 10 |
| 449 | 20230705 | 113200 | 1585435050 | 25950 | 25850 | 25950 | 25850 | 235 |
| 450 | 20230705 | 113100 | 1579342700 | 25850 | 25900 | 25950 | 25850 | 146 |
| 451 | 20230705 | 113000 | 1575561150 | 25900 | 25900 | 25900 | 25850 | 51 |
| 452 | 20230705 | 112900 | 1574241350 | 25850 | 25850 | 25900 | 25850 | 198 |
| 453 | 20230705 | 112800 | 1569118850 | 25800 | 25850 | 25900 | 25800 | 771 |
| 454 | 20230705 | 112700 | 1549197400 | 25900 | 25850 | 25900 | 25850 | 39 |
| 455 | 20230705 | 112600 | 1548188050 | 25950 | 25950 | 25950 | 25900 | 121 |
| 456 | 20230705 | 112500 | 1545052550 | 26000 | 26000 | 26000 | 25950 | 228 |
| 457 | 20230705 | 112400 | 1539131500 | 25950 | 25900 | 25950 | 25900 | 28 |
| 458 | 20230705 | 112300 | 1538405000 | 26000 | 25950 | 26000 | 25950 | 146 |
| 459 | 20230705 | 112200 | 1534616000 | 26000 | 25950 | 26000 | 25950 | 65 |
| 460 | 20230705 | 112100 | 1532926050 | 25950 | 25900 | 25950 | 25900 | 272 |
| 461 | 20230705 | 112000 | 1525875250 | 25900 | 25900 | 25900 | 25850 | 305 |
| 462 | 20230705 | 111900 | 1517980950 | 25950 | 25950 | 26000 | 25900 | 229 |
| 463 | 20230705 | 111800 | 1512035650 | 25950 | 25950 | 26000 | 25950 | 372 |
| 464 | 20230705 | 111700 | 1502372750 | 26000 | 25950 | 26000 | 25950 | 8 |
| 465 | 20230705 | 111600 | 1502164900 | 26000 | 25950 | 26000 | 25950 | 71 |
| 466 | 20230705 | 111500 | 1500322300 | 25900 | 26000 | 26000 | 25900 | 40 |
| 467 | 20230705 | 111400 | 1499284100 | 25950 | 25950 | 25950 | 25900 | 304 |
| 468 | 20230705 | 111300 | 1491395450 | 25900 | 25900 | 25950 | 25900 | 114 |
| 469 | 20230705 | 111200 | 1488440900 | 25900 | 25800 | 25900 | 25800 | 134 |
| 470 | 20230705 | 111100 | 1484979550 | 25800 | 25950 | 25950 | 25800 | 1259 |
| 471 | 20230705 | 111000 | 1452401700 | 26000 | 26000 | 26000 | 26000 | 144 |
| 472 | 20230705 | 110900 | 1448657700 | 25950 | 26000 | 26000 | 25950 | 52 |
| 473 | 20230705 | 110800 | 1447305800 | 26000 | 26000 | 26000 | 25950 | 154 |
| 474 | 20230705 | 110700 | 1443305100 | 26000 | 25950 | 26000 | 25950 | 142 |
| 475 | 20230705 | 110600 | 1439619350 | 26000 | 26000 | 26000 | 25950 | 252 |
| 476 | 20230705 | 110500 | 1433073950 | 26000 | 26050 | 26100 | 26000 | 1249 |
| 477 | 20230705 | 110400 | 1400576900 | 26050 | 26200 | 26200 | 26050 | 2349 |
| 478 | 20230705 | 110300 | 1339213650 | 26150 | 26250 | 26250 | 26150 | 1595 |
| 479 | 20230705 | 110200 | 1297408400 | 26200 | 26250 | 26250 | 26200 | 389 |
| 480 | 20230705 | 110100 | 1287199850 | 26200 | 26250 | 26250 | 26200 | 433 |
| 481 | 20230705 | 110000 | 1275834750 | 26250 | 26250 | 26250 | 26200 | 390 |
| 482 | 20230705 | 105900 | 1265597900 | 26250 | 26150 | 26250 | 26150 | 536 |
| 483 | 20230705 | 105800 | 1251547750 | 26150 | 26200 | 26200 | 26150 | 1181 |
| 484 | 20230705 | 105700 | 1220613200 | 26200 | 26150 | 26200 | 26150 | 108 |
| 485 | 20230705 | 105600 | 1217785650 | 26200 | 26200 | 26200 | 26150 | 389 |
| 486 | 20230705 | 105500 | 1207599000 | 26200 | 26150 | 26200 | 26100 | 53 |
| 487 | 20230705 | 105400 | 1206212550 | 26150 | 26150 | 26150 | 26100 | 94 |
| 488 | 20230705 | 105300 | 1203754600 | 26150 | 26150 | 26150 | 26100 | 128 |
| 489 | 20230705 | 105200 | 1200407650 | 26100 | 26150 | 26150 | 26100 | 312 |
| 490 | 20230705 | 105100 | 1192249000 | 26150 | 26150 | 26150 | 26100 | 53 |
| 491 | 20230705 | 105000 | 1190863200 | 26150 | 26150 | 26150 | 26100 | 94 |
| 492 | 20230705 | 104900 | 1188405200 | 26150 | 26150 | 26150 | 26100 | 217 |
| 493 | 20230705 | 104800 | 1182731300 | 26150 | 26150 | 26150 | 26100 | 42 |
| 494 | 20230705 | 104700 | 1181633150 | 26150 | 26150 | 26150 | 26100 | 167 |
| 495 | 20230705 | 104600 | 1177266850 | 26100 | 26150 | 26150 | 26100 | 168 |
| 496 | 20230705 | 104500 | 1172878800 | 26100 | 26150 | 26150 | 26100 | 222 |
| 497 | 20230705 | 104400 | 1167073650 | 26150 | 26150 | 26150 | 26100 | 65 |
| 498 | 20230705 | 104300 | 1165374800 | 26150 | 26150 | 26150 | 26100 | 156 |
| 499 | 20230705 | 104200 | 1161295550 | 26150 | 26100 | 26150 | 26100 | 49 |
| 500 | 20230705 | 104100 | 1160014350 | 26150 | 26150 | 26150 | 26100 | 323 |
| 501 | 20230705 | 104000 | 1151568400 | 26150 | 26150 | 26150 | 26100 | 200 |
| 502 | 20230705 | 103900 | 1146338500 | 26150 | 26200 | 26200 | 26100 | 263 |
| 503 | 20230705 | 103800 | 1139462200 | 26200 | 26150 | 26200 | 26150 | 261 |
| 504 | 20230705 | 103700 | 1132629000 | 26200 | 26200 | 26200 | 26150 | 82 |
| 505 | 20230705 | 103600 | 1130480750 | 26150 | 26200 | 26200 | 26150 | 816 |
| 506 | 20230705 | 103500 | 1109136150 | 26200 | 26150 | 26200 | 26150 | 50 |
| 507 | 20230705 | 103400 | 1107827400 | 26200 | 26200 | 26200 | 26150 | 267 |
| 508 | 20230705 | 103300 | 1100832150 | 26200 | 26200 | 26200 | 26150 | 259 |
| 509 | 20230705 | 103200 | 1094052100 | 26200 | 26200 | 26200 | 26150 | 102 |
| 510 | 20230705 | 103100 | 1091379850 | 26200 | 26200 | 26200 | 26150 | 210 |
| 511 | 20230705 | 103000 | 1085879950 | 26200 | 26150 | 26200 | 26150 | 436 |
| 512 | 20230705 | 102900 | 1074464850 | 26200 | 26200 | 26200 | 26150 | 272 |
| 513 | 20230705 | 102800 | 1067338950 | 26200 | 26150 | 26200 | 26150 | 552 |
| 514 | 20230705 | 102700 | 1052903550 | 26150 | 26100 | 26150 | 26100 | 345 |
| 515 | 20230705 | 102600 | 1043890250 | 26100 | 26100 | 26100 | 26050 | 160 |
| 516 | 20230705 | 102500 | 1039714400 | 26050 | 26100 | 26100 | 26050 | 90 |
| 517 | 20230705 | 102400 | 1037366450 | 26100 | 26050 | 26100 | 26000 | 85 |
| 518 | 20230705 | 102300 | 1035148200 | 26050 | 26100 | 26100 | 26050 | 297 |
| 519 | 20230705 | 102200 | 1027399600 | 26000 | 26050 | 26100 | 26000 | 296 |
| 520 | 20230705 | 102100 | 1019687150 | 26050 | 26100 | 26100 | 26050 | 125 |
| 521 | 20230705 | 102000 | 1016425950 | 26100 | 26100 | 26100 | 26050 | 217 |
| 522 | 20230705 | 101900 | 1010763000 | 26000 | 26050 | 26100 | 26000 | 165 |
| 523 | 20230705 | 101800 | 1006471250 | 26050 | 26100 | 26100 | 26000 | 322 |
| 524 | 20230705 | 101700 | 998083200 | 26050 | 26100 | 26100 | 26050 | 101 |
| 525 | 20230705 | 101600 | 995447250 | 26100 | 26100 | 26100 | 26050 | 223 |
| 526 | 20230705 | 101500 | 989627100 | 26100 | 26050 | 26100 | 26050 | 161 |
| 527 | 20230705 | 101400 | 985429400 | 26100 | 26000 | 26100 | 26000 | 139 |
| 528 | 20230705 | 101300 | 981806000 | 26050 | 25950 | 26050 | 25950 | 227 |
| 529 | 20230705 | 101200 | 975903500 | 26000 | 25950 | 26000 | 25950 | 251 |
| 530 | 20230705 | 101100 | 969379200 | 25950 | 25950 | 26000 | 25950 | 105 |
| 531 | 20230705 | 101000 | 966650000 | 26000 | 26050 | 26050 | 25950 | 173 |
| 532 | 20230705 | 100900 | 962152550 | 26050 | 26000 | 26050 | 26000 | 106 |
| 533 | 20230705 | 100800 | 959393450 | 26000 | 25950 | 26000 | 25950 | 140 |
| 534 | 20230705 | 100700 | 955753900 | 25950 | 26000 | 26000 | 25800 | 206 |
| 535 | 20230705 | 100600 | 950423050 | 26000 | 25950 | 26000 | 25950 | 58 |
| 536 | 20230705 | 100500 | 948915800 | 26000 | 26000 | 26000 | 25900 | 268 |
| 537 | 20230705 | 100400 | 941949100 | 25950 | 25950 | 26000 | 25950 | 140 |
| 538 | 20230705 | 100300 | 938310500 | 25950 | 26000 | 26000 | 25950 | 70 |
| 539 | 20230705 | 100200 | 936491700 | 25950 | 26000 | 26050 | 25950 | 75 |
| 540 | 20230705 | 100100 | 934543050 | 26000 | 26000 | 26000 | 25950 | 223 |
| 541 | 20230705 | 100000 | 928750450 | 26000 | 26050 | 26100 | 25850 | 430 |
| 542 | 20230705 | 095900 | 917606400 | 26050 | 26000 | 26050 | 26000 | 42 |
| 543 | 20230705 | 095800 | 916513900 | 26000 | 26050 | 26100 | 26000 | 474 |
| 544 | 20230705 | 095700 | 904158550 | 26100 | 26100 | 26150 | 26100 | 165 |
| 545 | 20230705 | 095600 | 899852000 | 26100 | 26150 | 26200 | 26100 | 63 |
| 546 | 20230705 | 095500 | 898203650 | 26150 | 26150 | 26200 | 26150 | 131 |
| 547 | 20230705 | 095400 | 894772450 | 26050 | 26200 | 26200 | 26050 | 269 |
| 548 | 20230705 | 095300 | 887740600 | 26150 | 26200 | 26250 | 26150 | 315 |
| 549 | 20230705 | 095200 | 879496150 | 26150 | 26200 | 26200 | 26150 | 169 |
| 550 | 20230705 | 095100 | 875069850 | 26200 | 26200 | 26250 | 26200 | 417 |
| 551 | 20230705 | 095000 | 864142600 | 26200 | 26100 | 26200 | 26100 | 312 |
| 552 | 20230705 | 094900 | 855975250 | 26150 | 26150 | 26150 | 26100 | 270 |
| 553 | 20230705 | 094800 | 848914800 | 26100 | 26050 | 26150 | 26050 | 237 |
| 554 | 20230705 | 094700 | 842736100 | 26050 | 26100 | 26100 | 26050 | 510 |
| 555 | 20230705 | 094600 | 829425250 | 26100 | 26100 | 26100 | 26050 | 506 |
| 556 | 20230705 | 094500 | 816218800 | 26100 | 26050 | 26100 | 26050 | 134 |
| 557 | 20230705 | 094400 | 812722200 | 26050 | 26000 | 26050 | 25950 | 158 |
| 558 | 20230705 | 094300 | 808614050 | 26000 | 25950 | 26000 | 25900 | 385 |
| 559 | 20230705 | 094200 | 798616350 | 25950 | 26000 | 26000 | 25950 | 112 |
| 560 | 20230705 | 094100 | 795704500 | 25950 | 26000 | 26000 | 25950 | 72 |
| 561 | 20230705 | 094000 | 793834750 | 26000 | 26000 | 26000 | 25950 | 262 |
| 562 | 20230705 | 093900 | 787025900 | 26000 | 26000 | 26000 | 25950 | 76 |
| 563 | 20230705 | 093800 | 785050100 | 26000 | 26000 | 26000 | 25950 | 30 |
| 564 | 20230705 | 093700 | 784270500 | 26000 | 26050 | 26100 | 26000 | 324 |
| 565 | 20230705 | 093600 | 775843950 | 26000 | 26050 | 26050 | 26000 | 158 |
| 566 | 20230705 | 093500 | 771734350 | 26000 | 26000 | 26000 | 25950 | 35 |
| 567 | 20230705 | 093400 | 770824950 | 26000 | 26050 | 26100 | 26000 | 79 |
| 568 | 20230705 | 093300 | 768767700 | 26050 | 25950 | 26050 | 25950 | 1027 |
| 569 | 20230705 | 093200 | 742021800 | 25950 | 26000 | 26000 | 25950 | 239 |
| 570 | 20230705 | 093100 | 735808450 | 26000 | 26050 | 26050 | 26000 | 137 |
| 571 | 20230705 | 093000 | 732245500 | 26000 | 26000 | 26050 | 26000 | 412 |
| 572 | 20230705 | 092900 | 721527250 | 25950 | 25800 | 26000 | 25800 | 341 |
| 573 | 20230705 | 092800 | 712696450 | 25800 | 25800 | 25900 | 25750 | 1271 |
| 574 | 20230705 | 092700 | 679887300 | 25850 | 25750 | 25850 | 25700 | 930 |
| 575 | 20230705 | 092600 | 655972650 | 25800 | 25800 | 25850 | 25700 | 714 |
| 576 | 20230705 | 092500 | 637596300 | 25850 | 25750 | 25850 | 25750 | 276 |
| 577 | 20230705 | 092400 | 630481600 | 25750 | 25800 | 25800 | 25750 | 881 |
| 578 | 20230705 | 092300 | 607788000 | 25800 | 25900 | 25900 | 25750 | 503 |
| 579 | 20230705 | 092200 | 594811500 | 25800 | 25950 | 26000 | 25800 | 537 |
| 580 | 20230705 | 092100 | 580903700 | 25900 | 25900 | 25900 | 25900 | 568 |
| 581 | 20230705 | 092000 | 566192500 | 25900 | 25900 | 25900 | 25850 | 20 |
| 582 | 20230705 | 091900 | 565674550 | 25850 | 25900 | 25900 | 25850 | 61 |
| 583 | 20230705 | 091800 | 564095750 | 25900 | 25800 | 25900 | 25750 | 72 |
| 584 | 20230705 | 091700 | 562234200 | 25750 | 25700 | 25800 | 25700 | 298 |
| 585 | 20230705 | 091600 | 554561250 | 25700 | 25750 | 25850 | 25700 | 1976 |
| 586 | 20230705 | 091500 | 503600850 | 25750 | 25800 | 25800 | 25750 | 319 |
| 587 | 20230705 | 091400 | 495382750 | 25800 | 25850 | 25850 | 25700 | 1629 |
| 588 | 20230705 | 091300 | 453409650 | 25850 | 25900 | 25900 | 25850 | 124 |
| 589 | 20230705 | 091200 | 450199850 | 25850 | 25900 | 26000 | 25850 | 341 |
| 590 | 20230705 | 091100 | 441371950 | 25900 | 25850 | 26000 | 25850 | 72 |
| 591 | 20230705 | 091000 | 439506650 | 25900 | 26100 | 26100 | 25900 | 1151 |
| 592 | 20230705 | 090900 | 409595700 | 26100 | 26100 | 26100 | 25950 | 463 |
| 593 | 20230705 | 090800 | 397536850 | 26100 | 26100 | 26150 | 26050 | 810 |
| 594 | 20230705 | 090700 | 376396650 | 26100 | 26100 | 26150 | 26100 | 1257 |
| 595 | 20230705 | 090600 | 343587550 | 26150 | 25950 | 26150 | 25950 | 1505 |
| 596 | 20230705 | 090500 | 304353450 | 25950 | 25900 | 25950 | 25900 | 541 |
| 597 | 20230705 | 090400 | 290326650 | 25850 | 25800 | 25850 | 25700 | 575 |
| 598 | 20230705 | 090300 | 275489300 | 25800 | 25750 | 25800 | 25650 | 1277 |
| 599 | 20230705 | 090200 | 242629450 | 25800 | 25950 | 25950 | 25700 | 1978 |
| 600 | 20230705 | 090100 | 191542700 | 25950 | 26100 | 26100 | 25950 | 908 |
| 601 | 20230705 | 090000 | 167936550 | 26000 | 26250 | 26300 | 26000 | 6290 |