32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 3 | 20230706 | 185000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230706 | 184900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230706 | 184800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230706 | 184700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230706 | 184600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230706 | 184500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230706 | 184400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230706 | 184300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230706 | 184200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230706 | 184100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230706 | 184000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230706 | 183900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230706 | 183800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230706 | 183700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230706 | 183600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230706 | 183500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230706 | 183400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230706 | 183300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230706 | 183200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230706 | 183100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230706 | 183000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230706 | 182900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230706 | 182800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230706 | 182700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230706 | 182600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230706 | 182500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230706 | 182400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230706 | 182300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230706 | 182200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230706 | 182100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 33 | 20230706 | 182000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230706 | 181900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230706 | 181800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230706 | 181700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230706 | 181600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230706 | 181500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230706 | 181400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230706 | 181300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230706 | 181200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230706 | 181100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230706 | 181000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230706 | 180900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230706 | 180800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230706 | 180700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230706 | 180600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230706 | 180500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230706 | 180400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230706 | 180300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230706 | 180200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230706 | 180100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230706 | 180000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230706 | 175900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230706 | 175800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230706 | 175700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230706 | 175600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230706 | 175500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230706 | 175400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230706 | 175300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230706 | 175200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230706 | 175100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 63 | 20230706 | 175000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230706 | 174900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230706 | 174800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230706 | 174700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230706 | 174600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230706 | 174500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230706 | 174400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230706 | 174300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230706 | 174200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230706 | 174100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230706 | 174000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230706 | 173900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230706 | 173800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230706 | 173700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230706 | 173600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230706 | 173500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230706 | 173400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230706 | 173300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230706 | 173200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230706 | 173100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230706 | 173000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230706 | 172900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230706 | 172800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230706 | 172700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230706 | 172600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230706 | 172500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230706 | 172400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230706 | 172300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230706 | 172200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230706 | 172100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 93 | 20230706 | 172000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230706 | 171900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230706 | 171800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230706 | 171700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230706 | 171600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230706 | 171500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230706 | 171400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230706 | 171300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230706 | 171200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230706 | 171100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230706 | 171000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230706 | 170900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230706 | 170800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230706 | 170700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230706 | 170600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230706 | 170500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230706 | 170400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230706 | 170300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230706 | 170200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230706 | 170100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230706 | 170000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230706 | 165900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230706 | 165800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230706 | 165700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230706 | 165600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230706 | 165500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230706 | 165400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230706 | 165300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230706 | 165200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230706 | 165100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 123 | 20230706 | 165000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230706 | 164900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230706 | 164800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230706 | 164700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230706 | 164600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230706 | 164500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230706 | 164400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230706 | 164300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230706 | 164200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230706 | 164100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230706 | 164000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230706 | 163900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230706 | 163800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230706 | 163700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230706 | 163600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230706 | 163500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230706 | 163400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230706 | 163300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230706 | 163200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230706 | 163100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230706 | 163000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230706 | 162900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230706 | 162800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230706 | 162700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230706 | 162600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230706 | 162500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230706 | 162400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230706 | 162300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230706 | 162200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230706 | 162100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 153 | 20230706 | 162000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230706 | 161900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230706 | 161800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230706 | 161700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230706 | 161600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230706 | 161500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230706 | 161400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230706 | 161300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230706 | 161200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230706 | 161100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230706 | 161000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230706 | 160900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230706 | 160800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230706 | 160700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230706 | 160600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230706 | 160500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230706 | 160400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230706 | 160300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230706 | 160200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230706 | 160100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230706 | 160000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230706 | 155900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230706 | 155800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230706 | 155700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230706 | 155600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230706 | 155500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230706 | 155400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230706 | 155300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230706 | 155200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230706 | 155100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 183 | 20230706 | 155000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230706 | 154900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230706 | 154800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230706 | 154700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230706 | 154600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230706 | 154500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20230706 | 154400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20230706 | 154300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20230706 | 154200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20230706 | 154100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20230706 | 154000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20230706 | 153900 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20230706 | 153800 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20230706 | 153700 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20230706 | 153600 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20230706 | 153500 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20230706 | 153400 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20230706 | 153300 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20230706 | 153200 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20230706 | 153100 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20230706 | 153000 | 7502605250 | 31700 | 31700 | 31700 | 31700 | 8154 |
| 204 | 20230706 | 152900 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20230706 | 152800 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20230706 | 152700 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20230706 | 152600 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20230706 | 152500 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20230706 | 152400 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20230706 | 152300 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20230706 | 152200 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20230706 | 152100 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 213 | 20230706 | 152000 | 7244123450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20230706 | 151900 | 7244123450 | 31600 | 31650 | 31700 | 31600 | 406 |
| 215 | 20230706 | 151800 | 7231276300 | 31700 | 31700 | 31700 | 31650 | 414 |
| 216 | 20230706 | 151700 | 7218156850 | 31700 | 31700 | 31750 | 31700 | 334 |
| 217 | 20230706 | 151600 | 7207565000 | 31750 | 31700 | 31750 | 31700 | 20 |
| 218 | 20230706 | 151500 | 7206930500 | 31750 | 31700 | 31800 | 31700 | 1028 |
| 219 | 20230706 | 151400 | 7174292150 | 31700 | 31600 | 31700 | 31600 | 1764 |
| 220 | 20230706 | 151300 | 7118445500 | 31600 | 31650 | 31650 | 31600 | 24 |
| 221 | 20230706 | 151200 | 7117686750 | 31650 | 31600 | 31650 | 31600 | 158 |
| 222 | 20230706 | 151100 | 7112692650 | 31650 | 31650 | 31650 | 31600 | 146 |
| 223 | 20230706 | 151000 | 7108072550 | 31650 | 31650 | 31650 | 31600 | 543 |
| 224 | 20230706 | 150900 | 7090912050 | 31650 | 31650 | 31650 | 31600 | 1077 |
| 225 | 20230706 | 150800 | 7056839350 | 31650 | 31700 | 31700 | 31650 | 380 |
| 226 | 20230706 | 150700 | 7044798350 | 31750 | 31750 | 31750 | 31750 | 38 |
| 227 | 20230706 | 150600 | 7043591850 | 31750 | 31650 | 31750 | 31650 | 1015 |
| 228 | 20230706 | 150500 | 7011427650 | 31650 | 31650 | 31650 | 31600 | 147 |
| 229 | 20230706 | 150400 | 7006776750 | 31650 | 31650 | 31650 | 31600 | 244 |
| 230 | 20230706 | 150300 | 6999054950 | 31650 | 31650 | 31650 | 31600 | 74 |
| 231 | 20230706 | 150200 | 6996715400 | 31600 | 31600 | 31650 | 31600 | 60 |
| 232 | 20230706 | 150100 | 6994817250 | 31700 | 31600 | 31700 | 31600 | 179 |
| 233 | 20230706 | 150000 | 6989152350 | 31600 | 31650 | 31650 | 31600 | 938 |
| 234 | 20230706 | 145900 | 6959476950 | 31700 | 31750 | 31750 | 31650 | 449 |
| 235 | 20230706 | 145800 | 6945256200 | 31750 | 31700 | 31750 | 31700 | 105 |
| 236 | 20230706 | 145700 | 6941927600 | 31700 | 31650 | 31700 | 31650 | 86 |
| 237 | 20230706 | 145600 | 6939202350 | 31750 | 31750 | 31750 | 31750 | 1 |
| 238 | 20230706 | 145500 | 6939170600 | 31750 | 31650 | 31750 | 31600 | 3140 |
| 239 | 20230706 | 145400 | 6839831500 | 31650 | 31650 | 31650 | 31650 | 370 |
| 240 | 20230706 | 145300 | 6828121000 | 31650 | 31650 | 31700 | 31650 | 37 |
| 241 | 20230706 | 145200 | 6826949900 | 31700 | 31700 | 31700 | 31650 | 840 |
| 242 | 20230706 | 145100 | 6800331900 | 31700 | 31800 | 31800 | 31700 | 912 |
| 243 | 20230706 | 145000 | 6771383750 | 31800 | 31750 | 31800 | 31750 | 99 |
| 244 | 20230706 | 144900 | 6768240400 | 31800 | 31800 | 31800 | 31800 | 1 |
| 245 | 20230706 | 144800 | 6768208600 | 31750 | 31750 | 31750 | 31750 | 66 |
| 246 | 20230706 | 144700 | 6766113100 | 31800 | 31750 | 31800 | 31750 | 329 |
| 247 | 20230706 | 144600 | 6755663150 | 31750 | 31800 | 31800 | 31750 | 28 |
| 248 | 20230706 | 144500 | 6754773550 | 31800 | 31800 | 31800 | 31800 | 2 |
| 249 | 20230706 | 144400 | 6754709950 | 31750 | 31800 | 31800 | 31750 | 60 |
| 250 | 20230706 | 144300 | 6752802750 | 31800 | 31750 | 31800 | 31750 | 726 |
| 251 | 20230706 | 144200 | 6729749750 | 31800 | 31800 | 31800 | 31800 | 300 |
| 252 | 20230706 | 144100 | 6720209750 | 31850 | 31800 | 31850 | 31800 | 17 |
| 253 | 20230706 | 144000 | 6719669100 | 31800 | 31750 | 31850 | 31750 | 1153 |
| 254 | 20230706 | 143900 | 6683020100 | 31750 | 31750 | 31750 | 31700 | 168 |
| 255 | 20230706 | 143800 | 6677686900 | 31700 | 31750 | 31750 | 31700 | 39 |
| 256 | 20230706 | 143700 | 6676450500 | 31700 | 31750 | 31800 | 31700 | 273 |
| 257 | 20230706 | 143600 | 6667783700 | 31750 | 31750 | 31750 | 31750 | 1363 |
| 258 | 20230706 | 143500 | 6624508450 | 31750 | 31800 | 31800 | 31750 | 82 |
| 259 | 20230706 | 143400 | 6621901900 | 31750 | 31800 | 31800 | 31750 | 40 |
| 260 | 20230706 | 143300 | 6620631800 | 31800 | 31800 | 31800 | 31800 | 1 |
| 261 | 20230706 | 143200 | 6620600000 | 31800 | 31800 | 31850 | 31800 | 1303 |
| 262 | 20230706 | 143100 | 6579163550 | 31850 | 31850 | 31850 | 31850 | 1 |
| 263 | 20230706 | 143000 | 6579131700 | 31800 | 31800 | 31800 | 31800 | 20 |
| 264 | 20230706 | 142900 | 6578495700 | 31850 | 31800 | 31850 | 31800 | 32 |
| 265 | 20230706 | 142800 | 6577478000 | 31850 | 31850 | 31850 | 31800 | 167 |
| 266 | 20230706 | 142700 | 6572162350 | 31850 | 31800 | 31850 | 31800 | 2 |
| 267 | 20230706 | 142600 | 6572098700 | 31800 | 31850 | 31850 | 31800 | 17 |
| 268 | 20230706 | 142500 | 6571558050 | 31850 | 31800 | 31850 | 31800 | 27 |
| 269 | 20230706 | 142400 | 6570699400 | 31800 | 31750 | 31800 | 31750 | 978 |
| 270 | 20230706 | 142300 | 6539632850 | 31750 | 31750 | 31750 | 31750 | 32 |
| 271 | 20230706 | 142200 | 6538616850 | 31800 | 31750 | 31800 | 31750 | 64 |
| 272 | 20230706 | 142100 | 6536584800 | 31800 | 31800 | 31800 | 31750 | 169 |
| 273 | 20230706 | 142000 | 6531218800 | 31800 | 31800 | 31850 | 31700 | 3033 |
| 274 | 20230706 | 141900 | 6434909650 | 31800 | 31850 | 31850 | 31800 | 65 |
| 275 | 20230706 | 141800 | 6432840250 | 31850 | 31850 | 31850 | 31800 | 46 |
| 276 | 20230706 | 141700 | 6431376450 | 31850 | 31850 | 31850 | 31850 | 101 |
| 277 | 20230706 | 141600 | 6428159600 | 31850 | 31800 | 31850 | 31800 | 21 |
| 278 | 20230706 | 141500 | 6427491750 | 31800 | 31800 | 31850 | 31800 | 22 |
| 279 | 20230706 | 141400 | 6426792100 | 31850 | 31850 | 31850 | 31800 | 249 |
| 280 | 20230706 | 141300 | 6418864750 | 31850 | 31800 | 31850 | 31800 | 919 |
| 281 | 20230706 | 141200 | 6389595850 | 31850 | 31850 | 31850 | 31800 | 37 |
| 282 | 20230706 | 141100 | 6388418200 | 31800 | 31800 | 31800 | 31800 | 3 |
| 283 | 20230706 | 141000 | 6388322800 | 31800 | 31850 | 31850 | 31800 | 483 |
| 284 | 20230706 | 140900 | 6372960950 | 31800 | 31800 | 31850 | 31800 | 69 |
| 285 | 20230706 | 140800 | 6370766600 | 31800 | 31800 | 31850 | 31800 | 144 |
| 286 | 20230706 | 140700 | 6366187250 | 31850 | 31850 | 31850 | 31800 | 76 |
| 287 | 20230706 | 140600 | 6363767450 | 31850 | 31850 | 31850 | 31850 | 20 |
| 288 | 20230706 | 140500 | 6363130450 | 31800 | 31800 | 31800 | 31800 | 16 |
| 289 | 20230706 | 140400 | 6362621650 | 31850 | 31850 | 31900 | 31850 | 667 |
| 290 | 20230706 | 140300 | 6341377650 | 31900 | 31900 | 31900 | 31850 | 179 |
| 291 | 20230706 | 140200 | 6335668350 | 31900 | 31900 | 31900 | 31900 | 106 |
| 292 | 20230706 | 140100 | 6332286950 | 31850 | 31950 | 31950 | 31850 | 175 |
| 293 | 20230706 | 140000 | 6326702250 | 31900 | 31850 | 31950 | 31850 | 384 |
| 294 | 20230706 | 135900 | 6314451200 | 31850 | 31850 | 31850 | 31850 | 10 |
| 295 | 20230706 | 135800 | 6314132700 | 31850 | 31850 | 31850 | 31850 | 16 |
| 296 | 20230706 | 135700 | 6313623100 | 31900 | 31900 | 31900 | 31900 | 87 |
| 297 | 20230706 | 135600 | 6310847800 | 31900 | 31900 | 31900 | 31900 | 114 |
| 298 | 20230706 | 135500 | 6307211200 | 31900 | 31900 | 31900 | 31900 | 115 |
| 299 | 20230706 | 135400 | 6303542700 | 31850 | 31900 | 31900 | 31850 | 624 |
| 300 | 20230706 | 135300 | 6283637900 | 31950 | 31900 | 31950 | 31900 | 40 |
| 301 | 20230706 | 135200 | 6282360700 | 31950 | 31900 | 31950 | 31900 | 3091 |
| 302 | 20230706 | 135100 | 6183684100 | 31900 | 31850 | 31900 | 31850 | 685 |
| 303 | 20230706 | 135000 | 6161866450 | 31850 | 31850 | 31850 | 31850 | 100 |
| 304 | 20230706 | 134900 | 6158681450 | 31850 | 31850 | 31850 | 31850 | 269 |
| 305 | 20230706 | 134800 | 6150113800 | 31850 | 31850 | 31850 | 31850 | 174 |
| 306 | 20230706 | 134700 | 6144571900 | 31900 | 31900 | 31900 | 31850 | 166 |
| 307 | 20230706 | 134600 | 6139277300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 308 | 20230706 | 134500 | 6139277300 | 31850 | 31850 | 31850 | 31850 | 96 |
| 309 | 20230706 | 134400 | 6136219700 | 31850 | 31850 | 31850 | 31800 | 851 |
| 310 | 20230706 | 134300 | 6109117250 | 31850 | 31900 | 31900 | 31850 | 56 |
| 311 | 20230706 | 134200 | 6107332000 | 31850 | 31850 | 31850 | 31850 | 66 |
| 312 | 20230706 | 134100 | 6105229900 | 31850 | 31850 | 31850 | 31850 | 1000 |
| 313 | 20230706 | 134000 | 6073379900 | 31850 | 31850 | 31850 | 31850 | 16 |
| 314 | 20230706 | 133900 | 6072870300 | 31850 | 31900 | 31900 | 31850 | 751 |
| 315 | 20230706 | 133800 | 6048943400 | 31850 | 31900 | 31900 | 31850 | 184 |
| 316 | 20230706 | 133700 | 6043074600 | 31900 | 31900 | 31900 | 31900 | 188 |
| 317 | 20230706 | 133600 | 6037077400 | 31900 | 31900 | 31900 | 31850 | 145 |
| 318 | 20230706 | 133500 | 6032453000 | 31900 | 31900 | 31900 | 31850 | 206 |
| 319 | 20230706 | 133400 | 6025882400 | 31900 | 31800 | 31900 | 31800 | 332 |
| 320 | 20230706 | 133300 | 6015310350 | 31750 | 31750 | 31800 | 31700 | 1664 |
| 321 | 20230706 | 133200 | 5962434250 | 31750 | 31750 | 31750 | 31750 | 808 |
| 322 | 20230706 | 133100 | 5936780250 | 31750 | 31800 | 31800 | 31750 | 68 |
| 323 | 20230706 | 133000 | 5934621150 | 31800 | 31800 | 31800 | 31800 | 257 |
| 324 | 20230706 | 132900 | 5926448550 | 31850 | 31850 | 31900 | 31800 | 2334 |
| 325 | 20230706 | 132800 | 5852111600 | 31850 | 31850 | 31850 | 31850 | 17 |
| 326 | 20230706 | 132700 | 5851570150 | 31850 | 31850 | 31900 | 31850 | 46 |
| 327 | 20230706 | 132600 | 5850104550 | 31850 | 31900 | 31900 | 31850 | 17 |
| 328 | 20230706 | 132500 | 5849563050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 329 | 20230706 | 132400 | 5849563050 | 31850 | 31900 | 31900 | 31850 | 98 |
| 330 | 20230706 | 132300 | 5846439950 | 31900 | 31850 | 31900 | 31850 | 201 |
| 331 | 20230706 | 132200 | 5840033400 | 31900 | 31850 | 31900 | 31850 | 100 |
| 332 | 20230706 | 132100 | 5836844850 | 31850 | 31850 | 31900 | 31850 | 657 |
| 333 | 20230706 | 132000 | 5815915350 | 31800 | 31850 | 31850 | 31800 | 17 |
| 334 | 20230706 | 131900 | 5815374700 | 31850 | 31850 | 31850 | 31850 | 577 |
| 335 | 20230706 | 131800 | 5796997250 | 31900 | 31950 | 31950 | 31900 | 2280 |
| 336 | 20230706 | 131700 | 5724228300 | 31950 | 31950 | 31950 | 31900 | 319 |
| 337 | 20230706 | 131600 | 5714048750 | 31950 | 31950 | 31950 | 31950 | 70 |
| 338 | 20230706 | 131500 | 5711812250 | 31950 | 31950 | 31950 | 31900 | 154 |
| 339 | 20230706 | 131400 | 5706892750 | 31950 | 31950 | 31950 | 31950 | 221 |
| 340 | 20230706 | 131300 | 5699831800 | 31950 | 31850 | 31950 | 31850 | 961 |
| 341 | 20230706 | 131200 | 5669175450 | 31900 | 31800 | 32000 | 31800 | 3843 |
| 342 | 20230706 | 131100 | 5546429850 | 31800 | 31750 | 31800 | 31750 | 192 |
| 343 | 20230706 | 131000 | 5540327000 | 31800 | 31750 | 31800 | 31750 | 537 |
| 344 | 20230706 | 130900 | 5523267800 | 31800 | 31800 | 31800 | 31750 | 111 |
| 345 | 20230706 | 130800 | 5519740500 | 31800 | 31800 | 31800 | 31750 | 147 |
| 346 | 20230706 | 130700 | 5515066700 | 31800 | 31650 | 31800 | 31650 | 2796 |
| 347 | 20230706 | 130600 | 5426318600 | 31650 | 31600 | 31650 | 31600 | 1043 |
| 348 | 20230706 | 130500 | 5393312100 | 31600 | 31550 | 31600 | 31550 | 1138 |
| 349 | 20230706 | 130400 | 5357352400 | 31550 | 31600 | 31650 | 31550 | 612 |
| 350 | 20230706 | 130300 | 5338012250 | 31650 | 31650 | 31650 | 31650 | 319 |
| 351 | 20230706 | 130200 | 5327915900 | 31650 | 31650 | 31650 | 31650 | 284 |
| 352 | 20230706 | 130100 | 5318927300 | 31650 | 31650 | 31650 | 31650 | 16 |
| 353 | 20230706 | 130000 | 5318420900 | 31650 | 31700 | 31700 | 31650 | 67 |
| 354 | 20230706 | 125900 | 5316300300 | 31650 | 31650 | 31650 | 31650 | 26 |
| 355 | 20230706 | 125800 | 5315477400 | 31700 | 31650 | 31700 | 31650 | 232 |
| 356 | 20230706 | 125700 | 5308126650 | 31650 | 31650 | 31700 | 31650 | 132 |
| 357 | 20230706 | 125600 | 5303948800 | 31700 | 31700 | 31700 | 31700 | 1 |
| 358 | 20230706 | 125500 | 5303917100 | 31650 | 31650 | 31700 | 31650 | 100 |
| 359 | 20230706 | 125400 | 5300752050 | 31650 | 31650 | 31700 | 31650 | 605 |
| 360 | 20230706 | 125300 | 5281603750 | 31700 | 31800 | 31800 | 31700 | 1326 |
| 361 | 20230706 | 125200 | 5239522300 | 31750 | 31800 | 31800 | 31750 | 251 |
| 362 | 20230706 | 125100 | 5231541350 | 31800 | 31750 | 31800 | 31750 | 85 |
| 363 | 20230706 | 125000 | 5228840550 | 31750 | 31800 | 31800 | 31750 | 111 |
| 364 | 20230706 | 124900 | 5225315300 | 31800 | 31750 | 31800 | 31750 | 39 |
| 365 | 20230706 | 124800 | 5224075350 | 31750 | 31750 | 31800 | 31750 | 38 |
| 366 | 20230706 | 124700 | 5222868800 | 31750 | 31800 | 31800 | 31750 | 6 |
| 367 | 20230706 | 124600 | 5222678250 | 31750 | 31800 | 31800 | 31750 | 141 |
| 368 | 20230706 | 124500 | 5218195500 | 31800 | 31750 | 31800 | 31750 | 17 |
| 369 | 20230706 | 124400 | 5217655700 | 31750 | 31750 | 31800 | 31750 | 1831 |
| 370 | 20230706 | 124300 | 5159519150 | 31750 | 31750 | 31750 | 31700 | 75 |
| 371 | 20230706 | 124200 | 5157140800 | 31700 | 31700 | 31750 | 31700 | 521 |
| 372 | 20230706 | 124100 | 5140625050 | 31700 | 31750 | 31750 | 31700 | 17 |
| 373 | 20230706 | 124000 | 5140086100 | 31750 | 31750 | 31750 | 31750 | 25 |
| 374 | 20230706 | 123900 | 5139292350 | 31700 | 31750 | 31750 | 31700 | 17 |
| 375 | 20230706 | 123800 | 5138753400 | 31750 | 31750 | 31750 | 31750 | 146 |
| 376 | 20230706 | 123700 | 5134117900 | 31750 | 31750 | 31750 | 31750 | 640 |
| 377 | 20230706 | 123600 | 5113797900 | 31750 | 31750 | 31800 | 31750 | 265 |
| 378 | 20230706 | 123500 | 5105384100 | 31800 | 31750 | 31800 | 31750 | 73 |
| 379 | 20230706 | 123400 | 5103062750 | 31750 | 31800 | 31800 | 31750 | 18 |
| 380 | 20230706 | 123300 | 5102491200 | 31750 | 31800 | 31800 | 31750 | 348 |
| 381 | 20230706 | 123200 | 5091442150 | 31750 | 31750 | 31750 | 31750 | 77 |
| 382 | 20230706 | 123100 | 5088997400 | 31800 | 31800 | 31800 | 31800 | 4 |
| 383 | 20230706 | 123000 | 5088870200 | 31800 | 31750 | 31900 | 31700 | 3659 |
| 384 | 20230706 | 122900 | 4972721650 | 31800 | 31850 | 31900 | 31750 | 806 |
| 385 | 20230706 | 122800 | 4947061800 | 31900 | 31850 | 31900 | 31850 | 114 |
| 386 | 20230706 | 122700 | 4943425700 | 31900 | 31900 | 31900 | 31850 | 29 |
| 387 | 20230706 | 122600 | 4942501900 | 31900 | 31800 | 31900 | 31800 | 1331 |
| 388 | 20230706 | 122500 | 4900135850 | 31800 | 31800 | 31850 | 31800 | 383 |
| 389 | 20230706 | 122400 | 4887956400 | 31850 | 31850 | 31850 | 31850 | 2 |
| 390 | 20230706 | 122300 | 4887892700 | 31800 | 31900 | 31900 | 31800 | 805 |
| 391 | 20230706 | 122200 | 4862253150 | 31900 | 31850 | 31900 | 31850 | 51 |
| 392 | 20230706 | 122100 | 4860628700 | 31850 | 31850 | 31900 | 31850 | 119 |
| 393 | 20230706 | 122000 | 4856838500 | 31900 | 31900 | 31900 | 31850 | 19 |
| 394 | 20230706 | 121900 | 4856233200 | 31900 | 31900 | 31900 | 31900 | 231 |
| 395 | 20230706 | 121800 | 4848864300 | 31900 | 31900 | 31900 | 31850 | 21 |
| 396 | 20230706 | 121700 | 4848195200 | 31900 | 31800 | 31900 | 31800 | 1545 |
| 397 | 20230706 | 121600 | 4798990450 | 31800 | 31800 | 31800 | 31800 | 35 |
| 398 | 20230706 | 121500 | 4797877450 | 31850 | 31800 | 31850 | 31750 | 83 |
| 399 | 20230706 | 121400 | 4795239750 | 31800 | 31750 | 31800 | 31750 | 599 |
| 400 | 20230706 | 121300 | 4776191800 | 31750 | 31750 | 31800 | 31750 | 28 |
| 401 | 20230706 | 121200 | 4775302250 | 31750 | 31750 | 31750 | 31750 | 3 |
| 402 | 20230706 | 121100 | 4775207000 | 31800 | 31750 | 31800 | 31750 | 79 |
| 403 | 20230706 | 121000 | 4772698700 | 31750 | 31800 | 31800 | 31550 | 4009 |
| 404 | 20230706 | 120900 | 4645791750 | 31800 | 31850 | 31850 | 31800 | 351 |
| 405 | 20230706 | 120800 | 4634622600 | 31900 | 31750 | 31900 | 31750 | 2946 |
| 406 | 20230706 | 120700 | 4541015250 | 31700 | 31750 | 31750 | 31700 | 107 |
| 407 | 20230706 | 120600 | 4537623300 | 31700 | 31700 | 31700 | 31700 | 223 |
| 408 | 20230706 | 120500 | 4530554200 | 31700 | 31700 | 31700 | 31700 | 171 |
| 409 | 20230706 | 120400 | 4525133500 | 31700 | 31700 | 31700 | 31700 | 229 |
| 410 | 20230706 | 120300 | 4517874200 | 31700 | 31700 | 31700 | 31700 | 733 |
| 411 | 20230706 | 120200 | 4494638100 | 31650 | 31650 | 31700 | 31650 | 895 |
| 412 | 20230706 | 120100 | 4466309700 | 31650 | 31650 | 31700 | 31650 | 1114 |
| 413 | 20230706 | 120000 | 4431051550 | 31650 | 31650 | 31650 | 31650 | 93 |
| 414 | 20230706 | 115900 | 4428108100 | 31700 | 31650 | 31700 | 31650 | 232 |
| 415 | 20230706 | 115800 | 4420765200 | 31650 | 31700 | 31700 | 31650 | 243 |
| 416 | 20230706 | 115700 | 4413073100 | 31700 | 31650 | 31700 | 31650 | 868 |
| 417 | 20230706 | 115600 | 4385600850 | 31650 | 31700 | 31700 | 31650 | 654 |
| 418 | 20230706 | 115500 | 4364896350 | 31650 | 31650 | 31700 | 31650 | 118 |
| 419 | 20230706 | 115400 | 4361161600 | 31650 | 31700 | 31750 | 31650 | 929 |
| 420 | 20230706 | 115300 | 4331711850 | 31700 | 31750 | 31750 | 31700 | 22 |
| 421 | 20230706 | 115200 | 4331014400 | 31700 | 31750 | 31750 | 31700 | 59 |
| 422 | 20230706 | 115100 | 4329144050 | 31750 | 31700 | 31750 | 31700 | 84 |
| 423 | 20230706 | 115000 | 4326481150 | 31700 | 31700 | 31750 | 31700 | 213 |
| 424 | 20230706 | 114900 | 4319724800 | 31700 | 31700 | 31750 | 31700 | 124 |
| 425 | 20230706 | 114800 | 4315790900 | 31700 | 31700 | 31750 | 31700 | 146 |
| 426 | 20230706 | 114700 | 4311160000 | 31700 | 31750 | 31750 | 31700 | 7 |
| 427 | 20230706 | 114600 | 4310938000 | 31700 | 31750 | 31750 | 31700 | 120 |
| 428 | 20230706 | 114500 | 4307131000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 429 | 20230706 | 114400 | 4307131000 | 31700 | 31700 | 31750 | 31700 | 81 |
| 430 | 20230706 | 114300 | 4304563200 | 31750 | 31700 | 31750 | 31700 | 14 |
| 431 | 20230706 | 114200 | 4304119350 | 31700 | 31700 | 31750 | 31700 | 53 |
| 432 | 20230706 | 114100 | 4302439150 | 31700 | 31700 | 31750 | 31700 | 49 |
| 433 | 20230706 | 114000 | 4300885250 | 31700 | 31800 | 31800 | 31700 | 610 |
| 434 | 20230706 | 113900 | 4281517950 | 31800 | 31750 | 31800 | 31750 | 359 |
| 435 | 20230706 | 113800 | 4270113600 | 31800 | 31750 | 31800 | 31750 | 106 |
| 436 | 20230706 | 113700 | 4266747950 | 31800 | 31750 | 31800 | 31750 | 110 |
| 437 | 20230706 | 113600 | 4263253450 | 31750 | 31750 | 31800 | 31700 | 990 |
| 438 | 20230706 | 113500 | 4231820900 | 31750 | 31750 | 31800 | 31700 | 436 |
| 439 | 20230706 | 113400 | 4217978600 | 31750 | 31800 | 31800 | 31750 | 46 |
| 440 | 20230706 | 113300 | 4216516100 | 31800 | 31800 | 31800 | 31750 | 19 |
| 441 | 20230706 | 113200 | 4215912750 | 31750 | 31750 | 31800 | 31750 | 88 |
| 442 | 20230706 | 113100 | 4213118650 | 31750 | 31650 | 31850 | 31650 | 3224 |
| 443 | 20230706 | 113000 | 4110806000 | 31650 | 31650 | 31700 | 31650 | 110 |
| 444 | 20230706 | 112900 | 4107324100 | 31700 | 31700 | 31700 | 31700 | 11 |
| 445 | 20230706 | 112800 | 4106975400 | 31700 | 31650 | 31700 | 31650 | 74 |
| 446 | 20230706 | 112700 | 4104630450 | 31700 | 31650 | 31700 | 31650 | 96 |
| 447 | 20230706 | 112600 | 4101590600 | 31650 | 31700 | 31750 | 31650 | 908 |
| 448 | 20230706 | 112500 | 4072807800 | 31750 | 31700 | 31750 | 31700 | 47 |
| 449 | 20230706 | 112400 | 4071316900 | 31700 | 31700 | 31700 | 31700 | 126 |
| 450 | 20230706 | 112300 | 4067322700 | 31700 | 31750 | 31750 | 31700 | 12 |
| 451 | 20230706 | 112200 | 4066941750 | 31700 | 31700 | 31750 | 31700 | 75 |
| 452 | 20230706 | 112100 | 4064564150 | 31700 | 31700 | 31700 | 31700 | 85 |
| 453 | 20230706 | 112000 | 4061869650 | 31700 | 31700 | 31750 | 31700 | 334 |
| 454 | 20230706 | 111900 | 4051278950 | 31700 | 31700 | 31750 | 31700 | 75 |
| 455 | 20230706 | 111800 | 4048899050 | 31700 | 31700 | 31750 | 31700 | 51 |
| 456 | 20230706 | 111700 | 4047281650 | 31700 | 31700 | 31750 | 31700 | 118 |
| 457 | 20230706 | 111600 | 4043540800 | 31700 | 31750 | 31750 | 31700 | 160 |
| 458 | 20230706 | 111500 | 4038461900 | 31750 | 31700 | 31750 | 31700 | 70 |
| 459 | 20230706 | 111400 | 4036240950 | 31750 | 31700 | 31750 | 31700 | 51 |
| 460 | 20230706 | 111300 | 4034622950 | 31700 | 31600 | 31700 | 31600 | 3349 |
| 461 | 20230706 | 111200 | 3928744400 | 31600 | 31600 | 31600 | 31550 | 132 |
| 462 | 20230706 | 111100 | 3924576500 | 31600 | 31600 | 31600 | 31600 | 98 |
| 463 | 20230706 | 111000 | 3921479700 | 31550 | 31550 | 31550 | 31550 | 153 |
| 464 | 20230706 | 110900 | 3916652550 | 31550 | 31550 | 31600 | 31550 | 183 |
| 465 | 20230706 | 110800 | 3910871700 | 31550 | 31600 | 31600 | 31550 | 112 |
| 466 | 20230706 | 110700 | 3907337600 | 31600 | 31550 | 31600 | 31550 | 229 |
| 467 | 20230706 | 110600 | 3900112600 | 31550 | 31600 | 31600 | 31550 | 183 |
| 468 | 20230706 | 110500 | 3894337150 | 31550 | 31550 | 31550 | 31550 | 233 |
| 469 | 20230706 | 110400 | 3886986000 | 31600 | 31600 | 31600 | 31600 | 104 |
| 470 | 20230706 | 110300 | 3883699600 | 31550 | 31550 | 31600 | 31550 | 51 |
| 471 | 20230706 | 110200 | 3882090400 | 31550 | 31600 | 31600 | 31550 | 37 |
| 472 | 20230706 | 110100 | 3880921250 | 31550 | 31550 | 31550 | 31550 | 16 |
| 473 | 20230706 | 110000 | 3880416450 | 31550 | 31550 | 31550 | 31550 | 31 |
| 474 | 20230706 | 105900 | 3879438400 | 31550 | 31600 | 31600 | 31550 | 227 |
| 475 | 20230706 | 105800 | 3872266200 | 31550 | 31550 | 31600 | 31550 | 49 |
| 476 | 20230706 | 105700 | 3870720150 | 31550 | 31600 | 31600 | 31550 | 49 |
| 477 | 20230706 | 105600 | 3869174000 | 31600 | 31550 | 31600 | 31550 | 142 |
| 478 | 20230706 | 105500 | 3864693000 | 31550 | 31550 | 31550 | 31550 | 31 |
| 479 | 20230706 | 105400 | 3863714950 | 31550 | 31600 | 31600 | 31550 | 122 |
| 480 | 20230706 | 105300 | 3859865300 | 31550 | 31600 | 31650 | 31550 | 703 |
| 481 | 20230706 | 105200 | 3837655300 | 31600 | 31550 | 31600 | 31550 | 33 |
| 482 | 20230706 | 105100 | 3836613600 | 31550 | 31550 | 31600 | 31500 | 400 |
| 483 | 20230706 | 105000 | 3823990850 | 31550 | 31500 | 31550 | 31500 | 711 |
| 484 | 20230706 | 104900 | 3801573250 | 31500 | 31450 | 31550 | 31450 | 379 |
| 485 | 20230706 | 104800 | 3789635150 | 31450 | 31500 | 31500 | 31450 | 405 |
| 486 | 20230706 | 104700 | 3776879000 | 31500 | 31500 | 31550 | 31500 | 323 |
| 487 | 20230706 | 104600 | 3766699500 | 31500 | 31500 | 31500 | 31450 | 2318 |
| 488 | 20230706 | 104500 | 3693682550 | 31500 | 31500 | 31500 | 31450 | 517 |
| 489 | 20230706 | 104400 | 3677398050 | 31450 | 31450 | 31450 | 31450 | 29 |
| 490 | 20230706 | 104300 | 3676486000 | 31450 | 31450 | 31450 | 31450 | 117 |
| 491 | 20230706 | 104200 | 3672806350 | 31450 | 31500 | 31500 | 31450 | 536 |
| 492 | 20230706 | 104100 | 3655922950 | 31500 | 31500 | 31500 | 31500 | 229 |
| 493 | 20230706 | 104000 | 3648709450 | 31500 | 31500 | 31550 | 31500 | 1630 |
| 494 | 20230706 | 103900 | 3597361500 | 31500 | 31500 | 31550 | 31500 | 11 |
| 495 | 20230706 | 103800 | 3597014950 | 31500 | 31550 | 31550 | 31500 | 62 |
| 496 | 20230706 | 103700 | 3595061700 | 31500 | 31500 | 31550 | 31500 | 90 |
| 497 | 20230706 | 103600 | 3592223750 | 31500 | 31550 | 31550 | 31500 | 19 |
| 498 | 20230706 | 103500 | 3591625100 | 31500 | 31500 | 31550 | 31500 | 598 |
| 499 | 20230706 | 103400 | 3572758750 | 31500 | 31500 | 31550 | 31500 | 159 |
| 500 | 20230706 | 103300 | 3567749950 | 31500 | 31500 | 31500 | 31500 | 74 |
| 501 | 20230706 | 103200 | 3565418950 | 31500 | 31550 | 31550 | 31500 | 194 |
| 502 | 20230706 | 103100 | 3559305300 | 31550 | 31500 | 31550 | 31500 | 75 |
| 503 | 20230706 | 103000 | 3556942400 | 31500 | 31550 | 31550 | 31500 | 994 |
| 504 | 20230706 | 102900 | 3525583200 | 31550 | 31550 | 31550 | 31550 | 20 |
| 505 | 20230706 | 102800 | 3524952200 | 31600 | 31550 | 31600 | 31550 | 12 |
| 506 | 20230706 | 102700 | 3524573500 | 31550 | 31550 | 31600 | 31550 | 730 |
| 507 | 20230706 | 102600 | 3501538300 | 31550 | 31550 | 31550 | 31550 | 118 |
| 508 | 20230706 | 102500 | 3497815400 | 31500 | 31550 | 31550 | 31500 | 409 |
| 509 | 20230706 | 102400 | 3484912250 | 31550 | 31500 | 31550 | 31500 | 187 |
| 510 | 20230706 | 102300 | 3479013500 | 31500 | 31500 | 31550 | 31500 | 920 |
| 511 | 20230706 | 102200 | 3450026350 | 31500 | 31500 | 31500 | 31450 | 1408 |
| 512 | 20230706 | 102100 | 3405676250 | 31500 | 31500 | 31500 | 31450 | 149 |
| 513 | 20230706 | 102000 | 3400982850 | 31450 | 31500 | 31500 | 31450 | 1752 |
| 514 | 20230706 | 101900 | 3345796300 | 31500 | 31550 | 31550 | 31500 | 984 |
| 515 | 20230706 | 101800 | 3314784800 | 31500 | 31500 | 31550 | 31500 | 206 |
| 516 | 20230706 | 101700 | 3308294300 | 31550 | 31550 | 31550 | 31550 | 54 |
| 517 | 20230706 | 101600 | 3306590600 | 31500 | 31500 | 31500 | 31500 | 335 |
| 518 | 20230706 | 101500 | 3296038100 | 31500 | 31500 | 31500 | 31450 | 2058 |
| 519 | 20230706 | 101400 | 3231211950 | 31500 | 31500 | 31500 | 31500 | 33 |
| 520 | 20230706 | 101300 | 3230172450 | 31500 | 31450 | 31500 | 31450 | 90 |
| 521 | 20230706 | 101200 | 3227341800 | 31450 | 31450 | 31500 | 31450 | 373 |
| 522 | 20230706 | 101100 | 3215610550 | 31450 | 31450 | 31500 | 31450 | 327 |
| 523 | 20230706 | 101000 | 3205326200 | 31450 | 31450 | 31500 | 31450 | 27 |
| 524 | 20230706 | 100900 | 3204476550 | 31450 | 31450 | 31500 | 31400 | 572 |
| 525 | 20230706 | 100800 | 3186487900 | 31450 | 31500 | 31500 | 31400 | 1474 |
| 526 | 20230706 | 100700 | 3140134650 | 31450 | 31500 | 31550 | 31450 | 310 |
| 527 | 20230706 | 100600 | 3130369700 | 31500 | 31450 | 31550 | 31400 | 938 |
| 528 | 20230706 | 100500 | 3100845600 | 31450 | 31500 | 31500 | 31400 | 1816 |
| 529 | 20230706 | 100400 | 3043732400 | 31500 | 31450 | 31500 | 31450 | 69 |
| 530 | 20230706 | 100300 | 3041561400 | 31450 | 31500 | 31500 | 31450 | 1484 |
| 531 | 20230706 | 100200 | 2994825550 | 31500 | 31550 | 31550 | 31500 | 292 |
| 532 | 20230706 | 100100 | 2985614100 | 31550 | 31550 | 31700 | 31550 | 1661 |
| 533 | 20230706 | 100000 | 2933145500 | 31600 | 31550 | 31600 | 31550 | 590 |
| 534 | 20230706 | 095900 | 2914529800 | 31600 | 31550 | 31600 | 31550 | 1505 |
| 535 | 20230706 | 095800 | 2867043600 | 31550 | 31600 | 31650 | 31550 | 680 |
| 536 | 20230706 | 095700 | 2845554500 | 31650 | 31600 | 31650 | 31600 | 76 |
| 537 | 20230706 | 095600 | 2843152750 | 31600 | 31600 | 31650 | 31600 | 207 |
| 538 | 20230706 | 095500 | 2836610350 | 31600 | 31600 | 31650 | 31600 | 937 |
| 539 | 20230706 | 095400 | 2806991950 | 31600 | 31700 | 31750 | 31600 | 602 |
| 540 | 20230706 | 095300 | 2787916800 | 31750 | 31700 | 31750 | 31700 | 1240 |
| 541 | 20230706 | 095200 | 2748593200 | 31750 | 31750 | 31800 | 31750 | 437 |
| 542 | 20230706 | 095100 | 2734717450 | 31750 | 31800 | 31800 | 31750 | 554 |
| 543 | 20230706 | 095000 | 2717120700 | 31800 | 31800 | 31850 | 31800 | 186 |
| 544 | 20230706 | 094900 | 2711204800 | 31800 | 31800 | 31800 | 31750 | 734 |
| 545 | 20230706 | 094800 | 2687886250 | 31800 | 31800 | 31850 | 31800 | 165 |
| 546 | 20230706 | 094700 | 2682638150 | 31750 | 31800 | 31800 | 31750 | 453 |
| 547 | 20230706 | 094600 | 2668233400 | 31800 | 31900 | 31900 | 31750 | 185 |
| 548 | 20230706 | 094500 | 2662340200 | 31800 | 31750 | 31950 | 31750 | 1671 |
| 549 | 20230706 | 094400 | 2609242200 | 31750 | 31800 | 31800 | 31750 | 111 |
| 550 | 20230706 | 094300 | 2605717050 | 31800 | 31900 | 31900 | 31800 | 966 |
| 551 | 20230706 | 094200 | 2574959900 | 31850 | 31900 | 31900 | 31850 | 210 |
| 552 | 20230706 | 094100 | 2568266300 | 31900 | 31850 | 31900 | 31850 | 1615 |
| 553 | 20230706 | 094000 | 2516784350 | 31850 | 31750 | 31850 | 31700 | 924 |
| 554 | 20230706 | 093900 | 2487444650 | 31700 | 31750 | 31750 | 31600 | 4503 |
| 555 | 20230706 | 093800 | 2344960200 | 31750 | 31800 | 31800 | 31700 | 182 |
| 556 | 20230706 | 093700 | 2339181300 | 31750 | 31750 | 31800 | 31750 | 516 |
| 557 | 20230706 | 093600 | 2322777750 | 31750 | 31650 | 31800 | 31650 | 2184 |
| 558 | 20230706 | 093500 | 2253587750 | 31650 | 31650 | 31650 | 31600 | 35 |
| 559 | 20230706 | 093400 | 2252481500 | 31650 | 31600 | 31650 | 31600 | 49 |
| 560 | 20230706 | 093300 | 2250931550 | 31600 | 31600 | 31650 | 31600 | 300 |
| 561 | 20230706 | 093200 | 2241450850 | 31550 | 31550 | 31600 | 31550 | 777 |
| 562 | 20230706 | 093100 | 2216926450 | 31600 | 31550 | 31600 | 31550 | 648 |
| 563 | 20230706 | 093000 | 2196474900 | 31500 | 31550 | 31600 | 31500 | 629 |
| 564 | 20230706 | 092900 | 2176630750 | 31550 | 31550 | 31550 | 31450 | 681 |
| 565 | 20230706 | 092800 | 2155162250 | 31500 | 31550 | 31550 | 31450 | 2977 |
| 566 | 20230706 | 092700 | 2061448600 | 31500 | 31550 | 31600 | 31500 | 197 |
| 567 | 20230706 | 092600 | 2055233900 | 31500 | 31450 | 31500 | 31400 | 2324 |
| 568 | 20230706 | 092500 | 1982133050 | 31450 | 31450 | 31500 | 31400 | 1735 |
| 569 | 20230706 | 092400 | 1927568850 | 31500 | 31500 | 31500 | 31450 | 691 |
| 570 | 20230706 | 092300 | 1905822800 | 31500 | 31500 | 31550 | 31450 | 2656 |
| 571 | 20230706 | 092200 | 1822182300 | 31500 | 31650 | 31650 | 31500 | 7704 |
| 572 | 20230706 | 092100 | 1579059100 | 31650 | 31650 | 31700 | 31600 | 514 |
| 573 | 20230706 | 092000 | 1562794450 | 31700 | 31650 | 31700 | 31650 | 346 |
| 574 | 20230706 | 091900 | 1551843350 | 31650 | 31600 | 31750 | 31600 | 1411 |
| 575 | 20230706 | 091800 | 1507117850 | 31600 | 31550 | 31650 | 31500 | 6462 |
| 576 | 20230706 | 091700 | 1303157150 | 31500 | 31550 | 31600 | 31500 | 2332 |
| 577 | 20230706 | 091600 | 1229590350 | 31550 | 31600 | 31600 | 31550 | 1409 |
| 578 | 20230706 | 091500 | 1185128300 | 31650 | 31700 | 31700 | 31600 | 3368 |
| 579 | 20230706 | 091400 | 1078638200 | 31700 | 31650 | 31750 | 31650 | 756 |
| 580 | 20230706 | 091300 | 1054687200 | 31700 | 31650 | 31750 | 31600 | 2641 |
| 581 | 20230706 | 091200 | 970960450 | 31600 | 31650 | 31650 | 31550 | 5422 |
| 582 | 20230706 | 091100 | 799677000 | 31650 | 31750 | 31750 | 31650 | 1380 |
| 583 | 20230706 | 091000 | 755911900 | 31800 | 32000 | 32000 | 31750 | 2578 |
| 584 | 20230706 | 090900 | 673664300 | 32000 | 32050 | 32100 | 32000 | 2048 |
| 585 | 20230706 | 090800 | 608077050 | 32050 | 32000 | 32100 | 32000 | 888 |
| 586 | 20230706 | 090700 | 579618550 | 32050 | 31950 | 32050 | 31950 | 1568 |
| 587 | 20230706 | 090600 | 529375450 | 32000 | 32000 | 32050 | 31900 | 2977 |
| 588 | 20230706 | 090500 | 434215550 | 32000 | 32100 | 32100 | 31950 | 3015 |
| 589 | 20230706 | 090400 | 337579350 | 32050 | 32100 | 32100 | 32050 | 1175 |
| 590 | 20230706 | 090300 | 299903400 | 32150 | 32200 | 32300 | 32000 | 3669 |
| 591 | 20230706 | 090200 | 181946800 | 32150 | 32550 | 32550 | 32150 | 2346 |
| 592 | 20230706 | 090100 | 105992150 | 32600 | 32650 | 32650 | 32550 | 1451 |
| 593 | 20230706 | 090000 | 58674150 | 32650 | 32800 | 32800 | 32600 | 1788 |