32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 3 | 20230707 | 185800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230707 | 185700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230707 | 185600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230707 | 185500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230707 | 185400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230707 | 185300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230707 | 185200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230707 | 185100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230707 | 185000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230707 | 184900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230707 | 184800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230707 | 184700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230707 | 184600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230707 | 184500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230707 | 184400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230707 | 184300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230707 | 184200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230707 | 184100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230707 | 184000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230707 | 183900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230707 | 183800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230707 | 183700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230707 | 183600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230707 | 183500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230707 | 183400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230707 | 183300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230707 | 183200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230707 | 183100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230707 | 183000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230707 | 182900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 33 | 20230707 | 182800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230707 | 182700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230707 | 182600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230707 | 182500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230707 | 182400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230707 | 182300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230707 | 182200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230707 | 182100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230707 | 182000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230707 | 181900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230707 | 181800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230707 | 181700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230707 | 181600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230707 | 181500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230707 | 181400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230707 | 181300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230707 | 181200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230707 | 181100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230707 | 181000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230707 | 180900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230707 | 180800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230707 | 180700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230707 | 180600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230707 | 180500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230707 | 180400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230707 | 180300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230707 | 180200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230707 | 180100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230707 | 180000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230707 | 175900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 63 | 20230707 | 175800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230707 | 175700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230707 | 175600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230707 | 175500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230707 | 175400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230707 | 175300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230707 | 175200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230707 | 175100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230707 | 175000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230707 | 174900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230707 | 174800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230707 | 174700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230707 | 174600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230707 | 174500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230707 | 174400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230707 | 174300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230707 | 174200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230707 | 174100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230707 | 174000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230707 | 173900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230707 | 173800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230707 | 173700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230707 | 173600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230707 | 173500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230707 | 173400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230707 | 173300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230707 | 173200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230707 | 173100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230707 | 173000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230707 | 172900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 93 | 20230707 | 172800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230707 | 172700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230707 | 172600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230707 | 172500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230707 | 172400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230707 | 172300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230707 | 172200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230707 | 172100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230707 | 172000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230707 | 171900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230707 | 171800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230707 | 171700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230707 | 171600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230707 | 171500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230707 | 171400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230707 | 171300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230707 | 171200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230707 | 171100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230707 | 171000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230707 | 170900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230707 | 170800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230707 | 170700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230707 | 170600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230707 | 170500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230707 | 170400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230707 | 170300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230707 | 170200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230707 | 170100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230707 | 170000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230707 | 165900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 123 | 20230707 | 165800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230707 | 165700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230707 | 165600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230707 | 165500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230707 | 165400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230707 | 165300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230707 | 165200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230707 | 165100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230707 | 165000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230707 | 164900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230707 | 164800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230707 | 164700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230707 | 164600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230707 | 164500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230707 | 164400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230707 | 164300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230707 | 164200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230707 | 164100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230707 | 164000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230707 | 163900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230707 | 163800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230707 | 163700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230707 | 163600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230707 | 163500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230707 | 163400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230707 | 163300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230707 | 163200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230707 | 163100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230707 | 163000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230707 | 162900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 153 | 20230707 | 162800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230707 | 162700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230707 | 162600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230707 | 162500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230707 | 162400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230707 | 162300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230707 | 162200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230707 | 162100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230707 | 162000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230707 | 161900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230707 | 161800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230707 | 161700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230707 | 161600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230707 | 161500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230707 | 161400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230707 | 161300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230707 | 161200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230707 | 161100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230707 | 161000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230707 | 160900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230707 | 160800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230707 | 160700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230707 | 160600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230707 | 160500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230707 | 160400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230707 | 160300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230707 | 160200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230707 | 160100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230707 | 160000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230707 | 155900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 183 | 20230707 | 155800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230707 | 155700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230707 | 155600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230707 | 155500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230707 | 155400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230707 | 155300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230707 | 155200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230707 | 155100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230707 | 155000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230707 | 154900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230707 | 154800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230707 | 154700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230707 | 154600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230707 | 154500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230707 | 154400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230707 | 154300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230707 | 154200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230707 | 154100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230707 | 154000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230707 | 153900 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230707 | 153800 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230707 | 153700 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230707 | 153600 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230707 | 153500 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230707 | 153400 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230707 | 153300 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230707 | 153200 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230707 | 153100 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230707 | 153000 | 3046624950 | 21750 | 21750 | 21750 | 21750 | 2198 |
| 212 | 20230707 | 152900 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 213 | 20230707 | 152800 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230707 | 152700 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230707 | 152600 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230707 | 152500 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230707 | 152400 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230707 | 152300 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230707 | 152200 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230707 | 152100 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230707 | 152000 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230707 | 151900 | 2998818450 | 21700 | 21700 | 21700 | 21700 | 505 |
| 223 | 20230707 | 151800 | 2987859950 | 21700 | 21700 | 21700 | 21650 | 6 |
| 224 | 20230707 | 151700 | 2987729900 | 21650 | 21650 | 21700 | 21650 | 83 |
| 225 | 20230707 | 151600 | 2985930900 | 21650 | 21700 | 21700 | 21600 | 227 |
| 226 | 20230707 | 151500 | 2981024500 | 21700 | 21700 | 21700 | 21550 | 15726 |
| 227 | 20230707 | 151400 | 2641340850 | 21700 | 21700 | 21700 | 21700 | 6 |
| 228 | 20230707 | 151300 | 2641210650 | 21700 | 21650 | 21700 | 21650 | 70 |
| 229 | 20230707 | 151200 | 2639692300 | 21700 | 21700 | 21700 | 21650 | 44 |
| 230 | 20230707 | 151100 | 2638738100 | 21700 | 21700 | 21700 | 21700 | 32 |
| 231 | 20230707 | 151000 | 2638043700 | 21700 | 21650 | 21700 | 21650 | 159 |
| 232 | 20230707 | 150900 | 2634601050 | 21700 | 21700 | 21700 | 21650 | 133 |
| 233 | 20230707 | 150800 | 2631718700 | 21700 | 21600 | 21700 | 21550 | 266 |
| 234 | 20230707 | 150700 | 2625966450 | 21650 | 21600 | 21650 | 21600 | 34 |
| 235 | 20230707 | 150600 | 2625230900 | 21650 | 21550 | 21650 | 21550 | 175 |
| 236 | 20230707 | 150500 | 2621450200 | 21600 | 21650 | 21650 | 21550 | 209 |
| 237 | 20230707 | 150400 | 2616930450 | 21600 | 21650 | 21650 | 21550 | 178 |
| 238 | 20230707 | 150300 | 2613084700 | 21650 | 21650 | 21650 | 21600 | 67 |
| 239 | 20230707 | 150200 | 2611634850 | 21650 | 21650 | 21650 | 21550 | 341 |
| 240 | 20230707 | 150100 | 2604265050 | 21650 | 21550 | 21650 | 21550 | 135 |
| 241 | 20230707 | 150000 | 2601352350 | 21550 | 21550 | 21550 | 21550 | 148 |
| 242 | 20230707 | 145900 | 2598162950 | 21550 | 21550 | 21600 | 21550 | 453 |
| 243 | 20230707 | 145800 | 2588396400 | 21550 | 21550 | 21600 | 21500 | 308 |
| 244 | 20230707 | 145700 | 2581755000 | 21550 | 21550 | 21600 | 21550 | 556 |
| 245 | 20230707 | 145600 | 2569766400 | 21550 | 21550 | 21550 | 21550 | 119 |
| 246 | 20230707 | 145500 | 2567201950 | 21600 | 21600 | 21600 | 21550 | 403 |
| 247 | 20230707 | 145400 | 2558505500 | 21600 | 21550 | 21600 | 21550 | 478 |
| 248 | 20230707 | 145300 | 2548201150 | 21550 | 21600 | 21600 | 21500 | 212 |
| 249 | 20230707 | 145200 | 2543629700 | 21550 | 21550 | 21600 | 21500 | 292 |
| 250 | 20230707 | 145100 | 2537333600 | 21550 | 21550 | 21550 | 21500 | 533 |
| 251 | 20230707 | 145000 | 2525848000 | 21550 | 21550 | 21600 | 21550 | 100 |
| 252 | 20230707 | 144900 | 2523689700 | 21550 | 21550 | 21600 | 21500 | 873 |
| 253 | 20230707 | 144800 | 2504870300 | 21550 | 21550 | 21550 | 21550 | 120 |
| 254 | 20230707 | 144700 | 2502284300 | 21550 | 21550 | 21600 | 21500 | 275 |
| 255 | 20230707 | 144600 | 2496356400 | 21550 | 21550 | 21600 | 21500 | 807 |
| 256 | 20230707 | 144500 | 2478973950 | 21550 | 21600 | 21600 | 21550 | 131 |
| 257 | 20230707 | 144400 | 2476145500 | 21600 | 21600 | 21600 | 21550 | 228 |
| 258 | 20230707 | 144300 | 2471228650 | 21600 | 21550 | 21600 | 21550 | 414 |
| 259 | 20230707 | 144200 | 2462306000 | 21550 | 21550 | 21600 | 21550 | 152 |
| 260 | 20230707 | 144100 | 2459030050 | 21600 | 21600 | 21600 | 21550 | 468 |
| 261 | 20230707 | 144000 | 2448921300 | 21600 | 21600 | 21650 | 21600 | 183 |
| 262 | 20230707 | 143900 | 2444967400 | 21600 | 21600 | 21650 | 21600 | 242 |
| 263 | 20230707 | 143800 | 2439733100 | 21600 | 21600 | 21650 | 21550 | 725 |
| 264 | 20230707 | 143700 | 2424073650 | 21550 | 21550 | 21600 | 21550 | 141 |
| 265 | 20230707 | 143600 | 2421031200 | 21550 | 21600 | 21650 | 21550 | 154 |
| 266 | 20230707 | 143500 | 2417709700 | 21550 | 21550 | 21600 | 21550 | 467 |
| 267 | 20230707 | 143400 | 2407645300 | 21550 | 21600 | 21600 | 21550 | 184 |
| 268 | 20230707 | 143300 | 2403679300 | 21550 | 21600 | 21650 | 21550 | 156 |
| 269 | 20230707 | 143200 | 2400315600 | 21600 | 21600 | 21650 | 21550 | 545 |
| 270 | 20230707 | 143100 | 2388544150 | 21600 | 21600 | 21600 | 21600 | 252 |
| 271 | 20230707 | 143000 | 2383100950 | 21600 | 21600 | 21650 | 21600 | 314 |
| 272 | 20230707 | 142900 | 2376311800 | 21650 | 21600 | 21650 | 21600 | 342 |
| 273 | 20230707 | 142800 | 2368913400 | 21600 | 21600 | 21650 | 21600 | 111 |
| 274 | 20230707 | 142700 | 2366515750 | 21650 | 21600 | 21650 | 21600 | 532 |
| 275 | 20230707 | 142600 | 2355019850 | 21600 | 21550 | 21650 | 21550 | 169 |
| 276 | 20230707 | 142500 | 2351365700 | 21550 | 21600 | 21650 | 21550 | 277 |
| 277 | 20230707 | 142400 | 2345385400 | 21600 | 21550 | 21650 | 21550 | 576 |
| 278 | 20230707 | 142300 | 2332943050 | 21600 | 21550 | 21600 | 21550 | 225 |
| 279 | 20230707 | 142200 | 2328087250 | 21600 | 21600 | 21600 | 21550 | 509 |
| 280 | 20230707 | 142100 | 2317093050 | 21600 | 21600 | 21650 | 21600 | 175 |
| 281 | 20230707 | 142000 | 2313311750 | 21600 | 21600 | 21600 | 21550 | 159 |
| 282 | 20230707 | 141900 | 2309882950 | 21550 | 21550 | 21650 | 21550 | 660 |
| 283 | 20230707 | 141800 | 2295622200 | 21550 | 21600 | 21600 | 21550 | 157 |
| 284 | 20230707 | 141700 | 2292231600 | 21600 | 21600 | 21600 | 21600 | 74 |
| 285 | 20230707 | 141600 | 2290633200 | 21600 | 21600 | 21650 | 21600 | 642 |
| 286 | 20230707 | 141500 | 2276763200 | 21600 | 21600 | 21600 | 21600 | 108 |
| 287 | 20230707 | 141400 | 2274430400 | 21600 | 21550 | 21650 | 21500 | 866 |
| 288 | 20230707 | 141300 | 2255715700 | 21600 | 21550 | 21600 | 21550 | 222 |
| 289 | 20230707 | 141200 | 2250920850 | 21550 | 21600 | 21600 | 21550 | 403 |
| 290 | 20230707 | 141100 | 2242218400 | 21600 | 21600 | 21600 | 21600 | 425 |
| 291 | 20230707 | 141000 | 2233038400 | 21600 | 21650 | 21650 | 21600 | 181 |
| 292 | 20230707 | 140900 | 2229127550 | 21600 | 21600 | 21700 | 21550 | 1048 |
| 293 | 20230707 | 140800 | 2206412850 | 21600 | 21650 | 21650 | 21450 | 11000 |
| 294 | 20230707 | 140700 | 1969361150 | 21650 | 21650 | 21650 | 21650 | 247 |
| 295 | 20230707 | 140600 | 1964013600 | 21650 | 21650 | 21700 | 21600 | 196 |
| 296 | 20230707 | 140500 | 1959767950 | 21600 | 21650 | 21700 | 21600 | 572 |
| 297 | 20230707 | 140400 | 1947382200 | 21650 | 21650 | 21650 | 21650 | 118 |
| 298 | 20230707 | 140300 | 1944827500 | 21650 | 21700 | 21700 | 21650 | 601 |
| 299 | 20230707 | 140200 | 1931795250 | 21700 | 21700 | 21700 | 21700 | 109 |
| 300 | 20230707 | 140100 | 1929429950 | 21700 | 21700 | 21700 | 21650 | 285 |
| 301 | 20230707 | 140000 | 1923245600 | 21700 | 21650 | 21700 | 21650 | 484 |
| 302 | 20230707 | 135900 | 1912766250 | 21650 | 21700 | 21700 | 21650 | 199 |
| 303 | 20230707 | 135800 | 1908456800 | 21700 | 21700 | 21700 | 21650 | 398 |
| 304 | 20230707 | 135700 | 1899829050 | 21650 | 21700 | 21750 | 21650 | 775 |
| 305 | 20230707 | 135600 | 1883006650 | 21750 | 21700 | 21750 | 21700 | 135 |
| 306 | 20230707 | 135500 | 1880077100 | 21700 | 21700 | 21700 | 21700 | 383 |
| 307 | 20230707 | 135400 | 1871766000 | 21700 | 21700 | 21700 | 21700 | 294 |
| 308 | 20230707 | 135300 | 1865386200 | 21700 | 21700 | 21800 | 21700 | 102 |
| 309 | 20230707 | 135200 | 1863172200 | 21700 | 21700 | 21750 | 21700 | 416 |
| 310 | 20230707 | 135100 | 1854144500 | 21700 | 21750 | 21800 | 21700 | 235 |
| 311 | 20230707 | 135000 | 1849036750 | 21700 | 21750 | 21750 | 21700 | 306 |
| 312 | 20230707 | 134900 | 1842387100 | 21750 | 21750 | 21800 | 21700 | 481 |
| 313 | 20230707 | 134800 | 1831925350 | 21750 | 21750 | 21750 | 21750 | 471 |
| 314 | 20230707 | 134700 | 1821681100 | 21750 | 21700 | 21750 | 21700 | 251 |
| 315 | 20230707 | 134600 | 1816225700 | 21750 | 21750 | 21750 | 21750 | 520 |
| 316 | 20230707 | 134500 | 1804915700 | 21750 | 21750 | 21750 | 21750 | 200 |
| 317 | 20230707 | 134400 | 1800565700 | 21750 | 21750 | 21800 | 21750 | 464 |
| 318 | 20230707 | 134300 | 1790471150 | 21800 | 21750 | 21800 | 21750 | 288 |
| 319 | 20230707 | 134200 | 1784203600 | 21750 | 21750 | 21750 | 21750 | 94 |
| 320 | 20230707 | 134100 | 1782159100 | 21750 | 21750 | 21800 | 21750 | 588 |
| 321 | 20230707 | 134000 | 1769367350 | 21750 | 21800 | 21800 | 21750 | 131 |
| 322 | 20230707 | 133900 | 1766511950 | 21800 | 21800 | 21800 | 21800 | 144 |
| 323 | 20230707 | 133800 | 1763372750 | 21800 | 21750 | 21800 | 21750 | 494 |
| 324 | 20230707 | 133700 | 1752627600 | 21750 | 21750 | 21800 | 21750 | 217 |
| 325 | 20230707 | 133600 | 1747906050 | 21750 | 21800 | 21800 | 21750 | 437 |
| 326 | 20230707 | 133500 | 1738383650 | 21800 | 21750 | 21800 | 21750 | 248 |
| 327 | 20230707 | 133400 | 1732980450 | 21750 | 21750 | 21800 | 21750 | 171 |
| 328 | 20230707 | 133300 | 1729260150 | 21800 | 21800 | 21800 | 21750 | 441 |
| 329 | 20230707 | 133200 | 1719646750 | 21800 | 21800 | 21800 | 21800 | 262 |
| 330 | 20230707 | 133100 | 1713935150 | 21800 | 21850 | 21900 | 21800 | 126 |
| 331 | 20230707 | 133000 | 1711187050 | 21800 | 21800 | 21850 | 21800 | 650 |
| 332 | 20230707 | 132900 | 1697000900 | 21800 | 21800 | 21800 | 21750 | 313 |
| 333 | 20230707 | 132800 | 1690177650 | 21800 | 21800 | 21800 | 21800 | 427 |
| 334 | 20230707 | 132700 | 1680869050 | 21800 | 21800 | 21800 | 21800 | 168 |
| 335 | 20230707 | 132600 | 1677206650 | 21800 | 21800 | 21800 | 21800 | 214 |
| 336 | 20230707 | 132500 | 1672541450 | 21800 | 21800 | 21800 | 21800 | 414 |
| 337 | 20230707 | 132400 | 1663516250 | 21800 | 21800 | 21800 | 21800 | 187 |
| 338 | 20230707 | 132300 | 1659439650 | 21800 | 21750 | 21800 | 21750 | 251 |
| 339 | 20230707 | 132200 | 1653974200 | 21750 | 21800 | 21800 | 21750 | 447 |
| 340 | 20230707 | 132100 | 1644251000 | 21800 | 21800 | 21800 | 21800 | 254 |
| 341 | 20230707 | 132000 | 1638713800 | 21800 | 21750 | 21800 | 21750 | 277 |
| 342 | 20230707 | 131900 | 1632678800 | 21750 | 21800 | 21800 | 21750 | 427 |
| 343 | 20230707 | 131800 | 1623370350 | 21800 | 21800 | 21850 | 21800 | 149 |
| 344 | 20230707 | 131700 | 1620122100 | 21800 | 21800 | 21800 | 21800 | 405 |
| 345 | 20230707 | 131600 | 1611293100 | 21850 | 21800 | 21850 | 21800 | 234 |
| 346 | 20230707 | 131500 | 1606189800 | 21800 | 21800 | 21850 | 21800 | 183 |
| 347 | 20230707 | 131400 | 1602198950 | 21800 | 21800 | 21800 | 21800 | 417 |
| 348 | 20230707 | 131300 | 1593108350 | 21800 | 21800 | 21800 | 21800 | 241 |
| 349 | 20230707 | 131200 | 1587854550 | 21800 | 21800 | 21800 | 21800 | 139 |
| 350 | 20230707 | 131100 | 1584824350 | 21800 | 21800 | 21800 | 21800 | 462 |
| 351 | 20230707 | 131000 | 1574752750 | 21800 | 21800 | 21800 | 21800 | 282 |
| 352 | 20230707 | 130900 | 1568605150 | 21800 | 21800 | 21850 | 21800 | 344 |
| 353 | 20230707 | 130800 | 1561105450 | 21850 | 21850 | 21850 | 21850 | 190 |
| 354 | 20230707 | 130700 | 1556953950 | 21850 | 21800 | 21850 | 21750 | 435 |
| 355 | 20230707 | 130600 | 1547465150 | 21800 | 21750 | 21800 | 21750 | 1006 |
| 356 | 20230707 | 130500 | 1525551800 | 21750 | 21750 | 21750 | 21750 | 161 |
| 357 | 20230707 | 130400 | 1522050050 | 21750 | 21750 | 21750 | 21750 | 220 |
| 358 | 20230707 | 130300 | 1517265050 | 21750 | 21800 | 21800 | 21750 | 590 |
| 359 | 20230707 | 130200 | 1504403100 | 21800 | 21800 | 21800 | 21800 | 89 |
| 360 | 20230707 | 130100 | 1502462900 | 21800 | 21800 | 21800 | 21800 | 662 |
| 361 | 20230707 | 130000 | 1488031300 | 21800 | 21800 | 21850 | 21800 | 330 |
| 362 | 20230707 | 125900 | 1480837250 | 21800 | 21800 | 21800 | 21800 | 207 |
| 363 | 20230707 | 125800 | 1476324650 | 21800 | 21800 | 21800 | 21800 | 407 |
| 364 | 20230707 | 125700 | 1467452050 | 21800 | 21800 | 21800 | 21800 | 244 |
| 365 | 20230707 | 125600 | 1462132850 | 21800 | 21800 | 21800 | 21800 | 122 |
| 366 | 20230707 | 125500 | 1459473250 | 21800 | 21850 | 21850 | 21800 | 648 |
| 367 | 20230707 | 125400 | 1445333500 | 21800 | 21800 | 21800 | 21800 | 204 |
| 368 | 20230707 | 125300 | 1440886300 | 21800 | 21800 | 21800 | 21800 | 170 |
| 369 | 20230707 | 125200 | 1437180300 | 21800 | 21800 | 21800 | 21800 | 372 |
| 370 | 20230707 | 125100 | 1429070700 | 21800 | 21800 | 21800 | 21800 | 280 |
| 371 | 20230707 | 125000 | 1422966700 | 21800 | 21800 | 21800 | 21800 | 458 |
| 372 | 20230707 | 124900 | 1412982300 | 21800 | 21800 | 21800 | 21800 | 110 |
| 373 | 20230707 | 124800 | 1410584300 | 21800 | 21800 | 21800 | 21800 | 236 |
| 374 | 20230707 | 124700 | 1405439500 | 21800 | 21800 | 21800 | 21800 | 463 |
| 375 | 20230707 | 124600 | 1395346100 | 21800 | 21800 | 21800 | 21800 | 112 |
| 376 | 20230707 | 124500 | 1392904500 | 21800 | 21800 | 21850 | 21800 | 545 |
| 377 | 20230707 | 124400 | 1381016350 | 21850 | 21850 | 21850 | 21850 | 399 |
| 378 | 20230707 | 124300 | 1372298200 | 21850 | 21850 | 21850 | 21850 | 61 |
| 379 | 20230707 | 124200 | 1370965350 | 21850 | 21850 | 21900 | 21850 | 325 |
| 380 | 20230707 | 124100 | 1363864050 | 21850 | 21850 | 21850 | 21850 | 60 |
| 381 | 20230707 | 124000 | 1362553050 | 21850 | 21850 | 21850 | 21850 | 6 |
| 382 | 20230707 | 123900 | 1362421950 | 21850 | 21800 | 21850 | 21800 | 503 |
| 383 | 20230707 | 123800 | 1351432350 | 21800 | 21800 | 21850 | 21800 | 120 |
| 384 | 20230707 | 123700 | 1348812400 | 21800 | 21800 | 21850 | 21800 | 61 |
| 385 | 20230707 | 123600 | 1347480350 | 21850 | 21800 | 21850 | 21800 | 348 |
| 386 | 20230707 | 123500 | 1339892350 | 21800 | 21800 | 21800 | 21800 | 98 |
| 387 | 20230707 | 123400 | 1337755950 | 21800 | 21800 | 21850 | 21800 | 314 |
| 388 | 20230707 | 123300 | 1330910450 | 21850 | 21800 | 21850 | 21800 | 376 |
| 389 | 20230707 | 123200 | 1322711700 | 21800 | 21800 | 21800 | 21800 | 41 |
| 390 | 20230707 | 123100 | 1321817900 | 21800 | 21800 | 21800 | 21800 | 313 |
| 391 | 20230707 | 123000 | 1314994500 | 21800 | 21850 | 21850 | 21800 | 59 |
| 392 | 20230707 | 122900 | 1313706500 | 21800 | 21800 | 21850 | 21800 | 38 |
| 393 | 20230707 | 122800 | 1312876400 | 21850 | 21850 | 21900 | 21800 | 506 |
| 394 | 20230707 | 122700 | 1301818150 | 21850 | 21850 | 21850 | 21850 | 70 |
| 395 | 20230707 | 122600 | 1300288650 | 21850 | 21850 | 21850 | 21850 | 27 |
| 396 | 20230707 | 122500 | 1299698700 | 21850 | 21850 | 21850 | 21850 | 363 |
| 397 | 20230707 | 122400 | 1291767150 | 21850 | 21850 | 21850 | 21850 | 37 |
| 398 | 20230707 | 122300 | 1290958700 | 21850 | 21850 | 21850 | 21850 | 287 |
| 399 | 20230707 | 122200 | 1284687750 | 21850 | 21850 | 21850 | 21850 | 99 |
| 400 | 20230707 | 122100 | 1282524600 | 21850 | 21850 | 21850 | 21850 | 10 |
| 401 | 20230707 | 122000 | 1282306100 | 21850 | 21850 | 21850 | 21850 | 316 |
| 402 | 20230707 | 121900 | 1275401500 | 21850 | 21850 | 21850 | 21850 | 716 |
| 403 | 20230707 | 121800 | 1259756900 | 21850 | 21850 | 21900 | 21850 | 67 |
| 404 | 20230707 | 121700 | 1258291450 | 21850 | 21900 | 21900 | 21850 | 303 |
| 405 | 20230707 | 121600 | 1251670000 | 21900 | 21850 | 21900 | 21850 | 188 |
| 406 | 20230707 | 121500 | 1247557700 | 21850 | 21850 | 21850 | 21800 | 403 |
| 407 | 20230707 | 121400 | 1238752300 | 21850 | 21850 | 21850 | 21850 | 26 |
| 408 | 20230707 | 121300 | 1238184200 | 21850 | 21850 | 21850 | 21850 | 61 |
| 409 | 20230707 | 121200 | 1236851350 | 21850 | 21850 | 21900 | 21850 | 327 |
| 410 | 20230707 | 121100 | 1229706200 | 21850 | 21850 | 21900 | 21800 | 61 |
| 411 | 20230707 | 121000 | 1228371250 | 21850 | 21800 | 21850 | 21800 | 54 |
| 412 | 20230707 | 120900 | 1227192200 | 21850 | 21850 | 21850 | 21800 | 428 |
| 413 | 20230707 | 120800 | 1217841450 | 21850 | 21850 | 21850 | 21850 | 7 |
| 414 | 20230707 | 120700 | 1217688500 | 21850 | 21850 | 21850 | 21850 | 297 |
| 415 | 20230707 | 120600 | 1211199050 | 21850 | 21850 | 21900 | 21850 | 123 |
| 416 | 20230707 | 120500 | 1208511450 | 21900 | 21850 | 21900 | 21800 | 175 |
| 417 | 20230707 | 120400 | 1204687050 | 21850 | 21850 | 21850 | 21850 | 303 |
| 418 | 20230707 | 120300 | 1198066500 | 21850 | 21850 | 21850 | 21800 | 17 |
| 419 | 20230707 | 120200 | 1197695800 | 21800 | 21800 | 21850 | 21800 | 135 |
| 420 | 20230707 | 120100 | 1194748950 | 21800 | 21800 | 21850 | 21800 | 659 |
| 421 | 20230707 | 120000 | 1180370350 | 21800 | 21800 | 21800 | 21800 | 52 |
| 422 | 20230707 | 115900 | 1179236750 | 21800 | 21800 | 21800 | 21800 | 63 |
| 423 | 20230707 | 115800 | 1177863350 | 21750 | 21750 | 21800 | 21750 | 346 |
| 424 | 20230707 | 115700 | 1170336250 | 21750 | 21750 | 21750 | 21750 | 40 |
| 425 | 20230707 | 115600 | 1169466250 | 21750 | 21800 | 21800 | 21750 | 335 |
| 426 | 20230707 | 115500 | 1162163600 | 21800 | 21800 | 21800 | 21800 | 29 |
| 427 | 20230707 | 115400 | 1161531400 | 21800 | 21800 | 21800 | 21800 | 64 |
| 428 | 20230707 | 115300 | 1160136200 | 21800 | 21750 | 21800 | 21750 | 327 |
| 429 | 20230707 | 115200 | 1153007750 | 21750 | 21750 | 21750 | 21750 | 59 |
| 430 | 20230707 | 115100 | 1151724500 | 21750 | 21750 | 21800 | 21750 | 47 |
| 431 | 20230707 | 115000 | 1150701350 | 21750 | 21800 | 21800 | 21750 | 486 |
| 432 | 20230707 | 114900 | 1140106700 | 21800 | 21800 | 21800 | 21800 | 81 |
| 433 | 20230707 | 114800 | 1138340900 | 21800 | 21800 | 21800 | 21800 | 310 |
| 434 | 20230707 | 114700 | 1131582900 | 21800 | 21800 | 21800 | 21800 | 49 |
| 435 | 20230707 | 114600 | 1130514700 | 21850 | 21800 | 21850 | 21800 | 114 |
| 436 | 20230707 | 114500 | 1128028500 | 21800 | 21800 | 21800 | 21800 | 326 |
| 437 | 20230707 | 114400 | 1120921700 | 21800 | 21800 | 21800 | 21800 | 68 |
| 438 | 20230707 | 114300 | 1119439300 | 21800 | 21800 | 21800 | 21800 | 42 |
| 439 | 20230707 | 114200 | 1118523700 | 21800 | 21800 | 21800 | 21800 | 319 |
| 440 | 20230707 | 114100 | 1111569500 | 21800 | 21800 | 21800 | 21800 | 128 |
| 441 | 20230707 | 114000 | 1108779100 | 21800 | 21800 | 21800 | 21800 | 351 |
| 442 | 20230707 | 113900 | 1101127300 | 21800 | 21800 | 21800 | 21800 | 74 |
| 443 | 20230707 | 113800 | 1099514100 | 21800 | 21800 | 21800 | 21800 | 61 |
| 444 | 20230707 | 113700 | 1098184300 | 21800 | 21800 | 21850 | 21750 | 324 |
| 445 | 20230707 | 113600 | 1091136350 | 21750 | 21800 | 21800 | 21750 | 201 |
| 446 | 20230707 | 113500 | 1086758900 | 21750 | 21750 | 21750 | 21750 | 8 |
| 447 | 20230707 | 113400 | 1086584900 | 21750 | 21800 | 21800 | 21750 | 244 |
| 448 | 20230707 | 113300 | 1081266850 | 21800 | 21800 | 21800 | 21800 | 104 |
| 449 | 20230707 | 113200 | 1078999650 | 21800 | 21800 | 21800 | 21800 | 34 |
| 450 | 20230707 | 113100 | 1078258450 | 21800 | 21750 | 21800 | 21750 | 424 |
| 451 | 20230707 | 113000 | 1069015500 | 21750 | 21750 | 21750 | 21750 | 107 |
| 452 | 20230707 | 112900 | 1066688250 | 21800 | 21800 | 21800 | 21800 | 406 |
| 453 | 20230707 | 112800 | 1057837450 | 21800 | 21800 | 21800 | 21800 | 91 |
| 454 | 20230707 | 112700 | 1055853650 | 21800 | 21800 | 21800 | 21800 | 127 |
| 455 | 20230707 | 112600 | 1053085050 | 21800 | 21800 | 21800 | 21800 | 335 |
| 456 | 20230707 | 112500 | 1045782050 | 21800 | 21850 | 21850 | 21800 | 9 |
| 457 | 20230707 | 112400 | 1045585750 | 21850 | 21700 | 21850 | 21700 | 654 |
| 458 | 20230707 | 112300 | 1031328550 | 21750 | 21750 | 21750 | 21750 | 411 |
| 459 | 20230707 | 112200 | 1022389300 | 21750 | 21750 | 21750 | 21750 | 48 |
| 460 | 20230707 | 112100 | 1021345300 | 21750 | 21750 | 21750 | 21750 | 282 |
| 461 | 20230707 | 112000 | 1015211800 | 21750 | 21750 | 21750 | 21750 | 42 |
| 462 | 20230707 | 111900 | 1014298300 | 21800 | 21750 | 21800 | 21750 | 59 |
| 463 | 20230707 | 111800 | 1013014200 | 21800 | 21800 | 21800 | 21750 | 347 |
| 464 | 20230707 | 111700 | 1005465200 | 21750 | 21750 | 21750 | 21750 | 33 |
| 465 | 20230707 | 111600 | 1004747450 | 21750 | 21750 | 21750 | 21750 | 68 |
| 466 | 20230707 | 111500 | 1003268450 | 21750 | 21750 | 21750 | 21700 | 353 |
| 467 | 20230707 | 111400 | 995604750 | 21700 | 21700 | 21700 | 21700 | 50 |
| 468 | 20230707 | 111300 | 994519750 | 21700 | 21700 | 21700 | 21700 | 43 |
| 469 | 20230707 | 111200 | 993586650 | 21700 | 21700 | 21750 | 21700 | 287 |
| 470 | 20230707 | 111100 | 987358500 | 21750 | 21750 | 21750 | 21700 | 52 |
| 471 | 20230707 | 111000 | 986229350 | 21700 | 21700 | 21700 | 21700 | 360 |
| 472 | 20230707 | 110900 | 978417350 | 21700 | 21750 | 21750 | 21700 | 23 |
| 473 | 20230707 | 110800 | 977918150 | 21750 | 21700 | 21750 | 21700 | 167 |
| 474 | 20230707 | 110700 | 974285950 | 21700 | 21750 | 21750 | 21700 | 287 |
| 475 | 20230707 | 110600 | 968057750 | 21750 | 21700 | 21750 | 21700 | 53 |
| 476 | 20230707 | 110500 | 966905350 | 21700 | 21750 | 21800 | 21700 | 104 |
| 477 | 20230707 | 110400 | 964644900 | 21750 | 21750 | 21800 | 21750 | 414 |
| 478 | 20230707 | 110300 | 955635400 | 21750 | 21750 | 21800 | 21750 | 363 |
| 479 | 20230707 | 110200 | 947724100 | 21800 | 21700 | 21800 | 21700 | 4854 |
| 480 | 20230707 | 110100 | 841951150 | 21700 | 21700 | 21700 | 21700 | 28 |
| 481 | 20230707 | 110000 | 841343550 | 21700 | 21700 | 21700 | 21700 | 79 |
| 482 | 20230707 | 105900 | 839629250 | 21700 | 21750 | 21750 | 21700 | 439 |
| 483 | 20230707 | 105800 | 830095100 | 21750 | 21750 | 21750 | 21700 | 380 |
| 484 | 20230707 | 105700 | 821831100 | 21700 | 21700 | 21700 | 21700 | 91 |
| 485 | 20230707 | 105600 | 819856400 | 21700 | 21750 | 21750 | 21700 | 282 |
| 486 | 20230707 | 105500 | 813736950 | 21750 | 21700 | 21750 | 21700 | 92 |
| 487 | 20230707 | 105400 | 811738700 | 21750 | 21700 | 21750 | 21700 | 429 |
| 488 | 20230707 | 105300 | 802425650 | 21750 | 21700 | 21750 | 21700 | 47 |
| 489 | 20230707 | 105200 | 801403450 | 21700 | 21750 | 21750 | 21700 | 36 |
| 490 | 20230707 | 105100 | 800622200 | 21750 | 21700 | 21750 | 21700 | 352 |
| 491 | 20230707 | 105000 | 792982450 | 21700 | 21750 | 21750 | 21700 | 702 |
| 492 | 20230707 | 104900 | 777714100 | 21750 | 21800 | 21800 | 21750 | 947 |
| 493 | 20230707 | 104800 | 757089350 | 21800 | 21800 | 21800 | 21800 | 372 |
| 494 | 20230707 | 104700 | 748979750 | 21800 | 21800 | 21800 | 21800 | 79 |
| 495 | 20230707 | 104600 | 747257550 | 21800 | 21800 | 21800 | 21800 | 53 |
| 496 | 20230707 | 104500 | 746102150 | 21800 | 21850 | 21850 | 21800 | 312 |
| 497 | 20230707 | 104400 | 739299000 | 21800 | 21800 | 21850 | 21800 | 992 |
| 498 | 20230707 | 104300 | 717672300 | 21800 | 21750 | 21800 | 21750 | 300 |
| 499 | 20230707 | 104200 | 711147250 | 21750 | 21750 | 21750 | 21750 | 17 |
| 500 | 20230707 | 104100 | 710777500 | 21800 | 21800 | 21850 | 21800 | 734 |
| 501 | 20230707 | 104000 | 694776150 | 21800 | 21800 | 21800 | 21800 | 412 |
| 502 | 20230707 | 103900 | 685794550 | 21800 | 21850 | 21850 | 21800 | 221 |
| 503 | 20230707 | 103800 | 680966750 | 21800 | 21800 | 21850 | 21800 | 203 |
| 504 | 20230707 | 103700 | 676538250 | 21800 | 21800 | 21850 | 21800 | 496 |
| 505 | 20230707 | 103600 | 665714950 | 21800 | 21800 | 21800 | 21800 | 35 |
| 506 | 20230707 | 103500 | 664951950 | 21850 | 21800 | 21850 | 21800 | 283 |
| 507 | 20230707 | 103400 | 658782450 | 21800 | 21850 | 21850 | 21800 | 66 |
| 508 | 20230707 | 103300 | 657343050 | 21800 | 21800 | 21800 | 21800 | 52 |
| 509 | 20230707 | 103200 | 656209450 | 21800 | 21800 | 21800 | 21800 | 326 |
| 510 | 20230707 | 103100 | 649102650 | 21800 | 21800 | 21850 | 21800 | 158 |
| 511 | 20230707 | 103000 | 645657650 | 21850 | 21800 | 21850 | 21800 | 68 |
| 512 | 20230707 | 102900 | 644174050 | 21800 | 21800 | 21800 | 21800 | 6 |
| 513 | 20230707 | 102800 | 644043250 | 21800 | 21800 | 21850 | 21800 | 117 |
| 514 | 20230707 | 102700 | 641490650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 515 | 20230707 | 102600 | 641490650 | 21850 | 21850 | 21850 | 21800 | 3158 |
| 516 | 20230707 | 102500 | 572489400 | 21850 | 21850 | 21850 | 21850 | 23 |
| 517 | 20230707 | 102400 | 571986850 | 21850 | 21850 | 21850 | 21850 | 65 |
| 518 | 20230707 | 102300 | 570566600 | 21850 | 21850 | 21850 | 21850 | 42 |
| 519 | 20230707 | 102200 | 569648900 | 21850 | 21850 | 21850 | 21850 | 20 |
| 520 | 20230707 | 102100 | 569211900 | 21850 | 21850 | 21850 | 21850 | 56 |
| 521 | 20230707 | 102000 | 567988300 | 21850 | 21850 | 21850 | 21850 | 1 |
| 522 | 20230707 | 101900 | 567966450 | 21850 | 21850 | 21850 | 21850 | 40 |
| 523 | 20230707 | 101800 | 567092450 | 21850 | 21900 | 21900 | 21850 | 69 |
| 524 | 20230707 | 101700 | 565584100 | 21900 | 21900 | 21900 | 21900 | 43 |
| 525 | 20230707 | 101600 | 564642400 | 21900 | 21850 | 21900 | 21850 | 176 |
| 526 | 20230707 | 101500 | 560788050 | 21850 | 21900 | 21900 | 21850 | 372 |
| 527 | 20230707 | 101400 | 552652750 | 21900 | 21900 | 21900 | 21900 | 73 |
| 528 | 20230707 | 101300 | 551054050 | 21900 | 21850 | 21900 | 21850 | 371 |
| 529 | 20230707 | 101200 | 542929500 | 21850 | 21800 | 21850 | 21800 | 1130 |
| 530 | 20230707 | 101100 | 518239450 | 21800 | 21850 | 21850 | 21800 | 377 |
| 531 | 20230707 | 101000 | 510005800 | 21800 | 21800 | 21800 | 21800 | 70 |
| 532 | 20230707 | 100900 | 508479800 | 21850 | 21850 | 21850 | 21850 | 7 |
| 533 | 20230707 | 100800 | 508326850 | 21800 | 21800 | 21800 | 21800 | 77 |
| 534 | 20230707 | 100700 | 506648250 | 21800 | 21800 | 21800 | 21800 | 19 |
| 535 | 20230707 | 100600 | 506234050 | 21800 | 21800 | 21850 | 21800 | 54 |
| 536 | 20230707 | 100500 | 505056800 | 21800 | 21800 | 21800 | 21800 | 43 |
| 537 | 20230707 | 100400 | 504119400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 538 | 20230707 | 100300 | 504119400 | 21800 | 21800 | 21800 | 21800 | 54 |
| 539 | 20230707 | 100200 | 502942200 | 21800 | 21800 | 21800 | 21800 | 54 |
| 540 | 20230707 | 100100 | 501765000 | 21800 | 21850 | 21850 | 21800 | 106 |
| 541 | 20230707 | 100000 | 499454100 | 21850 | 21850 | 21900 | 21850 | 259 |
| 542 | 20230707 | 095900 | 493794900 | 21850 | 21850 | 21850 | 21850 | 5 |
| 543 | 20230707 | 095800 | 493685650 | 21850 | 21850 | 21850 | 21850 | 87 |
| 544 | 20230707 | 095700 | 491784700 | 21850 | 21900 | 21900 | 21850 | 5 |
| 545 | 20230707 | 095600 | 491675400 | 21850 | 21850 | 21850 | 21850 | 23 |
| 546 | 20230707 | 095500 | 491172850 | 21850 | 21950 | 21950 | 21850 | 1077 |
| 547 | 20230707 | 095400 | 467624450 | 21950 | 22000 | 22000 | 21950 | 1057 |
| 548 | 20230707 | 095300 | 444382700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 549 | 20230707 | 095200 | 444382700 | 22000 | 22000 | 22000 | 22000 | 92 |
| 550 | 20230707 | 095100 | 442358700 | 22000 | 22000 | 22000 | 22000 | 4 |
| 551 | 20230707 | 095000 | 442270700 | 22000 | 22000 | 22000 | 22000 | 63 |
| 552 | 20230707 | 094900 | 440884700 | 22000 | 21950 | 22050 | 21950 | 1187 |
| 553 | 20230707 | 094800 | 414748900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 554 | 20230707 | 094700 | 414748900 | 21950 | 21950 | 21950 | 21950 | 39 |
| 555 | 20230707 | 094600 | 413892850 | 22000 | 21950 | 22000 | 21950 | 795 |
| 556 | 20230707 | 094500 | 396441100 | 21950 | 22000 | 22000 | 21950 | 59 |
| 557 | 20230707 | 094400 | 395145550 | 21950 | 21950 | 21950 | 21950 | 32 |
| 558 | 20230707 | 094300 | 394443150 | 21950 | 21950 | 21950 | 21950 | 9 |
| 559 | 20230707 | 094200 | 394245600 | 21950 | 22000 | 22000 | 21950 | 455 |
| 560 | 20230707 | 094100 | 384236650 | 22000 | 22050 | 22050 | 22000 | 59 |
| 561 | 20230707 | 094000 | 382938400 | 22050 | 22050 | 22050 | 22050 | 1 |
| 562 | 20230707 | 093900 | 382916350 | 22000 | 22000 | 22100 | 22000 | 936 |
| 563 | 20230707 | 093800 | 362287950 | 22000 | 22000 | 22000 | 22000 | 20 |
| 564 | 20230707 | 093700 | 361847950 | 22000 | 22000 | 22050 | 22000 | 189 |
| 565 | 20230707 | 093600 | 357688600 | 22000 | 22000 | 22000 | 21950 | 61 |
| 566 | 20230707 | 093500 | 356348550 | 22000 | 22000 | 22000 | 22000 | 251 |
| 567 | 20230707 | 093400 | 350826550 | 21950 | 22000 | 22000 | 21950 | 1215 |
| 568 | 20230707 | 093300 | 324157250 | 21950 | 21950 | 21950 | 21950 | 306 |
| 569 | 20230707 | 093200 | 317440550 | 22000 | 21900 | 22000 | 21900 | 1033 |
| 570 | 20230707 | 093100 | 294788150 | 21900 | 21850 | 21900 | 21850 | 21 |
| 571 | 20230707 | 093000 | 294329150 | 21850 | 21900 | 21900 | 21850 | 188 |
| 572 | 20230707 | 092900 | 290221250 | 21850 | 21900 | 21950 | 21850 | 53 |
| 573 | 20230707 | 092800 | 289061300 | 21900 | 21850 | 21900 | 21850 | 191 |
| 574 | 20230707 | 092700 | 284880200 | 21850 | 21800 | 21850 | 21800 | 284 |
| 575 | 20230707 | 092600 | 278675550 | 21800 | 21800 | 21800 | 21800 | 805 |
| 576 | 20230707 | 092500 | 261126550 | 21800 | 21800 | 21900 | 21800 | 2398 |
| 577 | 20230707 | 092400 | 208643700 | 21800 | 21750 | 21800 | 21750 | 51 |
| 578 | 20230707 | 092300 | 207533450 | 21750 | 21700 | 21750 | 21700 | 28 |
| 579 | 20230707 | 092200 | 206925150 | 21700 | 21650 | 21750 | 21650 | 81 |
| 580 | 20230707 | 092100 | 205167100 | 21700 | 21700 | 21700 | 21700 | 350 |
| 581 | 20230707 | 092000 | 197572100 | 21700 | 21700 | 21700 | 21650 | 52 |
| 582 | 20230707 | 091900 | 196443750 | 21700 | 21650 | 21700 | 21650 | 65 |
| 583 | 20230707 | 091800 | 195036450 | 21650 | 21700 | 21700 | 21650 | 32 |
| 584 | 20230707 | 091700 | 194343200 | 21650 | 21700 | 21700 | 21650 | 566 |
| 585 | 20230707 | 091600 | 182070600 | 21700 | 21700 | 21750 | 21700 | 1047 |
| 586 | 20230707 | 091500 | 159350600 | 21750 | 21750 | 21750 | 21700 | 605 |
| 587 | 20230707 | 091400 | 146217650 | 21750 | 21850 | 21850 | 21700 | 1612 |
| 588 | 20230707 | 091300 | 111111750 | 21800 | 21750 | 21850 | 21750 | 372 |
| 589 | 20230707 | 091200 | 103003700 | 21800 | 21800 | 21800 | 21800 | 101 |
| 590 | 20230707 | 091100 | 100801900 | 21750 | 21800 | 21850 | 21750 | 2553 |
| 591 | 20230707 | 091000 | 45150500 | 21750 | 21800 | 21800 | 21750 | 100 |
| 592 | 20230707 | 090900 | 42975450 | 21800 | 21800 | 21850 | 21800 | 307 |
| 593 | 20230707 | 090800 | 36282600 | 21800 | 21850 | 21850 | 21800 | 164 |
| 594 | 20230707 | 090700 | 32699550 | 21850 | 21900 | 21900 | 21850 | 8 |
| 595 | 20230707 | 090600 | 32524550 | 21900 | 21850 | 21900 | 21850 | 77 |
| 596 | 20230707 | 090500 | 30842050 | 21850 | 21850 | 21850 | 21850 | 34 |
| 597 | 20230707 | 090400 | 30099150 | 21900 | 21950 | 21950 | 21900 | 32 |
| 598 | 20230707 | 090300 | 29397850 | 21950 | 21850 | 21950 | 21850 | 326 |
| 599 | 20230707 | 090200 | 22262550 | 21850 | 21800 | 21850 | 21800 | 33 |
| 600 | 20230707 | 090100 | 21542450 | 21800 | 21850 | 21850 | 21800 | 18 |
| 601 | 20230707 | 090000 | 21150000 | 21800 | 22050 | 22050 | 21800 | 964 |