32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 3 | 20230703 | 190400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230703 | 190300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230703 | 190200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230703 | 190100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230703 | 190000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230703 | 185900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230703 | 185800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230703 | 185700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230703 | 185600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230703 | 185500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230703 | 185400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230703 | 185300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230703 | 185200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230703 | 185100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230703 | 185000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230703 | 184900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230703 | 184800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230703 | 184700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230703 | 184600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230703 | 184500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230703 | 184400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230703 | 184300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230703 | 184200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230703 | 184100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230703 | 184000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230703 | 183900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230703 | 183800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230703 | 183700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230703 | 183600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230703 | 183500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 33 | 20230703 | 183400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230703 | 183300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230703 | 183200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230703 | 183100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230703 | 183000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230703 | 182900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230703 | 182800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230703 | 182700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230703 | 182600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230703 | 182500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230703 | 182400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230703 | 182300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230703 | 182200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230703 | 182100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230703 | 182000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230703 | 181900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230703 | 181800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230703 | 181700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230703 | 181600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230703 | 181500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230703 | 181400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230703 | 181300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230703 | 181200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230703 | 181100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230703 | 181000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230703 | 180900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230703 | 180800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230703 | 180700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230703 | 180600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230703 | 180500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 63 | 20230703 | 180400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230703 | 180300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230703 | 180200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230703 | 180100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230703 | 180000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230703 | 175900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230703 | 175800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230703 | 175700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230703 | 175600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230703 | 175500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230703 | 175400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230703 | 175300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230703 | 175200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230703 | 175100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230703 | 175000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230703 | 174900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230703 | 174800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230703 | 174700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230703 | 174600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230703 | 174500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230703 | 174400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230703 | 174300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230703 | 174200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230703 | 174100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230703 | 174000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230703 | 173900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230703 | 173800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230703 | 173700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230703 | 173600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230703 | 173500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 93 | 20230703 | 173400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230703 | 173300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230703 | 173200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230703 | 173100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230703 | 173000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230703 | 172900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230703 | 172800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230703 | 172700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230703 | 172600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230703 | 172500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230703 | 172400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230703 | 172300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230703 | 172200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230703 | 172100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230703 | 172000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230703 | 171900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230703 | 171800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230703 | 171700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230703 | 171600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230703 | 171500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230703 | 171400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230703 | 171300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230703 | 171200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230703 | 171100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230703 | 171000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230703 | 170900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230703 | 170800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230703 | 170700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230703 | 170600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230703 | 170500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 123 | 20230703 | 170400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230703 | 170300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230703 | 170200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230703 | 170100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230703 | 170000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230703 | 165900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230703 | 165800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230703 | 165700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230703 | 165600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230703 | 165500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230703 | 165400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230703 | 165300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230703 | 165200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230703 | 165100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230703 | 165000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230703 | 164900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230703 | 164800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230703 | 164700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230703 | 164600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230703 | 164500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230703 | 164400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230703 | 164300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230703 | 164200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230703 | 164100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230703 | 164000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230703 | 163900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230703 | 163800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230703 | 163700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230703 | 163600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230703 | 163500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 153 | 20230703 | 163400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230703 | 163300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230703 | 163200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230703 | 163100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230703 | 163000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230703 | 162900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230703 | 162800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230703 | 162700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230703 | 162600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230703 | 162500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230703 | 162400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230703 | 162300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230703 | 162200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230703 | 162100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230703 | 162000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230703 | 161900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230703 | 161800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230703 | 161700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230703 | 161600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230703 | 161500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230703 | 161400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230703 | 161300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230703 | 161200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230703 | 161100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230703 | 161000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230703 | 160900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230703 | 160800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230703 | 160700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230703 | 160600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230703 | 160500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 183 | 20230703 | 160400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230703 | 160300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230703 | 160200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230703 | 160100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230703 | 160000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230703 | 155900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230703 | 155800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230703 | 155700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230703 | 155600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230703 | 155500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230703 | 155400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230703 | 155300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230703 | 155200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20230703 | 155100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230703 | 155000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230703 | 154900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230703 | 154800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230703 | 154700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230703 | 154600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230703 | 154500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20230703 | 154400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20230703 | 154300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20230703 | 154200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20230703 | 154100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20230703 | 154000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20230703 | 153900 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20230703 | 153800 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20230703 | 153700 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20230703 | 153600 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20230703 | 153500 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 213 | 20230703 | 153400 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20230703 | 153300 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20230703 | 153200 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20230703 | 153100 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20230703 | 153000 | 10405875200 | 34000 | 34000 | 34000 | 34000 | 3429 |
| 218 | 20230703 | 152900 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230703 | 152800 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230703 | 152700 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230703 | 152600 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230703 | 152500 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230703 | 152400 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20230703 | 152300 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20230703 | 152200 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230703 | 152100 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20230703 | 152000 | 10289289200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20230703 | 151900 | 10289289200 | 33950 | 33900 | 33950 | 33900 | 119 |
| 229 | 20230703 | 151800 | 10285253750 | 33900 | 33900 | 33950 | 33900 | 163 |
| 230 | 20230703 | 151700 | 10279727900 | 33900 | 33900 | 33950 | 33900 | 175 |
| 231 | 20230703 | 151600 | 10273791350 | 33900 | 33900 | 34000 | 33900 | 42 |
| 232 | 20230703 | 151500 | 10272364850 | 33900 | 33900 | 34000 | 33900 | 107 |
| 233 | 20230703 | 151400 | 10268736450 | 33900 | 33950 | 33950 | 33900 | 360 |
| 234 | 20230703 | 151300 | 10256530100 | 33950 | 33950 | 33950 | 33900 | 49 |
| 235 | 20230703 | 151200 | 10254866700 | 33950 | 33950 | 34000 | 33950 | 239 |
| 236 | 20230703 | 151100 | 10246752400 | 33950 | 33900 | 33950 | 33900 | 89 |
| 237 | 20230703 | 151000 | 10243732150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20230703 | 150900 | 10243732150 | 34000 | 34000 | 34000 | 34000 | 102 |
| 239 | 20230703 | 150800 | 10240264150 | 34000 | 34000 | 34000 | 34000 | 123 |
| 240 | 20230703 | 150700 | 10236082150 | 34000 | 34000 | 34000 | 34000 | 793 |
| 241 | 20230703 | 150600 | 10209120150 | 34000 | 34000 | 34000 | 34000 | 227 |
| 242 | 20230703 | 150500 | 10201402150 | 34000 | 33950 | 34000 | 33900 | 744 |
| 243 | 20230703 | 150400 | 10176134600 | 33950 | 33950 | 33950 | 33900 | 75 |
| 244 | 20230703 | 150300 | 10173588400 | 33900 | 33900 | 33900 | 33900 | 156 |
| 245 | 20230703 | 150200 | 10168300000 | 34000 | 34000 | 34000 | 34000 | 20 |
| 246 | 20230703 | 150100 | 10167620000 | 34000 | 34000 | 34100 | 34000 | 2217 |
| 247 | 20230703 | 150000 | 10092069400 | 34000 | 33900 | 34050 | 33900 | 4791 |
| 248 | 20230703 | 145900 | 9929237550 | 33950 | 33950 | 33950 | 33900 | 206 |
| 249 | 20230703 | 145800 | 9922243900 | 33900 | 33950 | 33950 | 33900 | 139 |
| 250 | 20230703 | 145700 | 9917528350 | 33950 | 33900 | 33950 | 33900 | 103 |
| 251 | 20230703 | 145600 | 9914033900 | 33900 | 33950 | 33950 | 33850 | 134 |
| 252 | 20230703 | 145500 | 9909488700 | 33950 | 33950 | 33950 | 33850 | 82 |
| 253 | 20230703 | 145400 | 9906707850 | 33900 | 33850 | 33950 | 33850 | 377 |
| 254 | 20230703 | 145300 | 9893913050 | 33850 | 33850 | 33900 | 33850 | 74 |
| 255 | 20230703 | 145200 | 9891405050 | 33850 | 33900 | 33950 | 33850 | 316 |
| 256 | 20230703 | 145100 | 9880692450 | 33900 | 33900 | 33950 | 33900 | 213 |
| 257 | 20230703 | 145000 | 9873461600 | 33900 | 33950 | 33950 | 33900 | 907 |
| 258 | 20230703 | 144900 | 9842709450 | 33950 | 33900 | 33950 | 33900 | 472 |
| 259 | 20230703 | 144800 | 9826708600 | 33900 | 33900 | 33900 | 33900 | 21 |
| 260 | 20230703 | 144700 | 9825996700 | 33900 | 33950 | 33950 | 33900 | 643 |
| 261 | 20230703 | 144600 | 9804170700 | 33900 | 33850 | 33900 | 33850 | 1140 |
| 262 | 20230703 | 144500 | 9765556750 | 33850 | 33850 | 33900 | 33800 | 231 |
| 263 | 20230703 | 144400 | 9757736950 | 33850 | 33800 | 33850 | 33800 | 73 |
| 264 | 20230703 | 144300 | 9755266000 | 33800 | 33800 | 33800 | 33800 | 77 |
| 265 | 20230703 | 144200 | 9752663400 | 33800 | 33800 | 33800 | 33800 | 363 |
| 266 | 20230703 | 144100 | 9740394000 | 33800 | 33800 | 33800 | 33800 | 10 |
| 267 | 20230703 | 144000 | 9740056000 | 33800 | 33800 | 33900 | 33800 | 489 |
| 268 | 20230703 | 143900 | 9723522850 | 33800 | 33850 | 33850 | 33800 | 369 |
| 269 | 20230703 | 143800 | 9711032250 | 33850 | 33850 | 33850 | 33850 | 419 |
| 270 | 20230703 | 143700 | 9696849100 | 33850 | 33900 | 33900 | 33850 | 629 |
| 271 | 20230703 | 143600 | 9675528350 | 33850 | 33800 | 33850 | 33800 | 441 |
| 272 | 20230703 | 143500 | 9660608100 | 33800 | 33800 | 33800 | 33800 | 565 |
| 273 | 20230703 | 143400 | 9641511100 | 33800 | 33800 | 33850 | 33800 | 80 |
| 274 | 20230703 | 143300 | 9638807000 | 33800 | 33750 | 33800 | 33750 | 235 |
| 275 | 20230703 | 143200 | 9630874350 | 33750 | 33700 | 33800 | 33700 | 134 |
| 276 | 20230703 | 143100 | 9626356650 | 33750 | 33750 | 33750 | 33700 | 478 |
| 277 | 20230703 | 143000 | 9610224200 | 33750 | 33750 | 33750 | 33750 | 125 |
| 278 | 20230703 | 142900 | 9606005450 | 33750 | 33800 | 33800 | 33750 | 209 |
| 279 | 20230703 | 142800 | 9598948600 | 33750 | 33700 | 33850 | 33700 | 1058 |
| 280 | 20230703 | 142700 | 9563250750 | 33700 | 33750 | 33750 | 33700 | 184 |
| 281 | 20230703 | 142600 | 9557045150 | 33800 | 33750 | 33800 | 33750 | 225 |
| 282 | 20230703 | 142500 | 9549446600 | 33750 | 33750 | 33750 | 33750 | 136 |
| 283 | 20230703 | 142400 | 9544856600 | 33800 | 33750 | 33800 | 33750 | 862 |
| 284 | 20230703 | 142300 | 9515748450 | 33750 | 33750 | 33750 | 33750 | 133 |
| 285 | 20230703 | 142200 | 9511259700 | 33750 | 33750 | 33750 | 33750 | 1151 |
| 286 | 20230703 | 142100 | 9472413450 | 33750 | 33750 | 33750 | 33750 | 85 |
| 287 | 20230703 | 142000 | 9469544700 | 33800 | 33800 | 33800 | 33750 | 199 |
| 288 | 20230703 | 141900 | 9462821150 | 33800 | 33800 | 33800 | 33800 | 104 |
| 289 | 20230703 | 141800 | 9459305950 | 33800 | 33800 | 33800 | 33800 | 232 |
| 290 | 20230703 | 141700 | 9451464350 | 33800 | 33800 | 33800 | 33750 | 399 |
| 291 | 20230703 | 141600 | 9437981350 | 33800 | 33750 | 33800 | 33750 | 249 |
| 292 | 20230703 | 141500 | 9429574550 | 33750 | 33750 | 33750 | 33750 | 101 |
| 293 | 20230703 | 141400 | 9426165800 | 33750 | 33800 | 33800 | 33750 | 481 |
| 294 | 20230703 | 141300 | 9409914550 | 33800 | 33800 | 33850 | 33800 | 267 |
| 295 | 20230703 | 141200 | 9400889900 | 33850 | 33800 | 33850 | 33800 | 268 |
| 296 | 20230703 | 141100 | 9391821200 | 33800 | 33800 | 33850 | 33800 | 245 |
| 297 | 20230703 | 141000 | 9383540150 | 33800 | 33800 | 33800 | 33800 | 562 |
| 298 | 20230703 | 140900 | 9364544550 | 33800 | 33800 | 33800 | 33800 | 124 |
| 299 | 20230703 | 140800 | 9360353350 | 33800 | 33850 | 33850 | 33800 | 209 |
| 300 | 20230703 | 140700 | 9353288400 | 33900 | 33900 | 33900 | 33900 | 502 |
| 301 | 20230703 | 140600 | 9336270600 | 33900 | 33900 | 33900 | 33900 | 168 |
| 302 | 20230703 | 140500 | 9330575400 | 33900 | 33800 | 33900 | 33800 | 228 |
| 303 | 20230703 | 140400 | 9322859000 | 33800 | 33800 | 33950 | 33800 | 442 |
| 304 | 20230703 | 140300 | 9307904500 | 33750 | 33800 | 33850 | 33750 | 352 |
| 305 | 20230703 | 140200 | 9296011300 | 33800 | 33850 | 34000 | 33800 | 615 |
| 306 | 20230703 | 140100 | 9275116550 | 33850 | 33800 | 33950 | 33800 | 1202 |
| 307 | 20230703 | 140000 | 9234358950 | 33800 | 33750 | 33800 | 33750 | 510 |
| 308 | 20230703 | 135900 | 9217142500 | 33800 | 33750 | 33800 | 33750 | 221 |
| 309 | 20230703 | 135800 | 9209683700 | 33750 | 33800 | 33800 | 33750 | 166 |
| 310 | 20230703 | 135700 | 9204079350 | 33800 | 33800 | 33800 | 33750 | 774 |
| 311 | 20230703 | 135600 | 9177935650 | 33800 | 33800 | 33800 | 33800 | 747 |
| 312 | 20230703 | 135500 | 9152687050 | 33800 | 33800 | 33800 | 33800 | 319 |
| 313 | 20230703 | 135400 | 9141904850 | 33800 | 33800 | 33800 | 33800 | 168 |
| 314 | 20230703 | 135300 | 9136226450 | 33800 | 33850 | 33850 | 33800 | 303 |
| 315 | 20230703 | 135200 | 9125976300 | 33850 | 33850 | 33850 | 33850 | 462 |
| 316 | 20230703 | 135100 | 9110337600 | 33850 | 33800 | 33850 | 33800 | 400 |
| 317 | 20230703 | 135000 | 9096800550 | 33800 | 33850 | 33850 | 33800 | 243 |
| 318 | 20230703 | 134900 | 9088585950 | 33800 | 33900 | 33900 | 33800 | 905 |
| 319 | 20230703 | 134800 | 9057959400 | 33900 | 34000 | 34000 | 33900 | 4327 |
| 320 | 20230703 | 134700 | 8911177150 | 34000 | 33950 | 34000 | 33950 | 315 |
| 321 | 20230703 | 134600 | 8900476600 | 33950 | 34000 | 34000 | 33950 | 1840 |
| 322 | 20230703 | 134500 | 8837921450 | 34000 | 34000 | 34050 | 34000 | 267 |
| 323 | 20230703 | 134400 | 8828842950 | 34000 | 34050 | 34050 | 34000 | 197 |
| 324 | 20230703 | 134300 | 8822139750 | 34050 | 34050 | 34050 | 34050 | 254 |
| 325 | 20230703 | 134200 | 8813491050 | 34050 | 34050 | 34100 | 34050 | 1196 |
| 326 | 20230703 | 134100 | 8772748750 | 34050 | 34050 | 34100 | 34050 | 505 |
| 327 | 20230703 | 134000 | 8755542450 | 34100 | 34050 | 34100 | 34050 | 340 |
| 328 | 20230703 | 133900 | 8743959550 | 34100 | 34050 | 34100 | 34050 | 838 |
| 329 | 20230703 | 133800 | 8715408650 | 34050 | 34050 | 34100 | 34050 | 395 |
| 330 | 20230703 | 133700 | 8701948650 | 34050 | 34050 | 34100 | 34050 | 261 |
| 331 | 20230703 | 133600 | 8693054550 | 34050 | 34050 | 34100 | 34000 | 475 |
| 332 | 20230703 | 133500 | 8676868400 | 34050 | 34050 | 34100 | 34000 | 555 |
| 333 | 20230703 | 133400 | 8657967250 | 34050 | 34100 | 34100 | 34050 | 501 |
| 334 | 20230703 | 133300 | 8640891250 | 34050 | 34050 | 34100 | 34050 | 408 |
| 335 | 20230703 | 133200 | 8626985150 | 34050 | 34050 | 34100 | 34050 | 1444 |
| 336 | 20230703 | 133100 | 8577762400 | 34150 | 34100 | 34150 | 34100 | 237 |
| 337 | 20230703 | 133000 | 8569670800 | 34150 | 34100 | 34150 | 34050 | 323 |
| 338 | 20230703 | 132900 | 8558656150 | 34150 | 34150 | 34150 | 34000 | 1240 |
| 339 | 20230703 | 132800 | 8516440350 | 34200 | 34000 | 34200 | 34000 | 10456 |
| 340 | 20230703 | 132700 | 8159628050 | 34000 | 34000 | 34050 | 34000 | 151 |
| 341 | 20230703 | 132600 | 8154493050 | 34000 | 33950 | 34000 | 33950 | 651 |
| 342 | 20230703 | 132500 | 8132374150 | 33950 | 34000 | 34050 | 33900 | 1047 |
| 343 | 20230703 | 132400 | 8096821950 | 34000 | 33900 | 34000 | 33900 | 137 |
| 344 | 20230703 | 132300 | 8092166650 | 33900 | 34050 | 34050 | 33900 | 345 |
| 345 | 20230703 | 132200 | 8080420900 | 34050 | 34050 | 34100 | 34050 | 790 |
| 346 | 20230703 | 132100 | 8053521350 | 34050 | 34050 | 34050 | 34050 | 467 |
| 347 | 20230703 | 132000 | 8037620000 | 34100 | 34050 | 34100 | 34050 | 2116 |
| 348 | 20230703 | 131900 | 7965469250 | 34100 | 34050 | 34100 | 34050 | 313 |
| 349 | 20230703 | 131800 | 7954811100 | 34050 | 34050 | 34100 | 34050 | 748 |
| 350 | 20230703 | 131700 | 7929341650 | 34100 | 34050 | 34100 | 34050 | 2810 |
| 351 | 20230703 | 131600 | 7833610100 | 34050 | 34000 | 34050 | 34000 | 1770 |
| 352 | 20230703 | 131500 | 7773358200 | 34000 | 33850 | 34050 | 33850 | 7252 |
| 353 | 20230703 | 131400 | 7526968100 | 33850 | 33700 | 33850 | 33700 | 1189 |
| 354 | 20230703 | 131300 | 7486739100 | 33750 | 33800 | 33800 | 33750 | 119 |
| 355 | 20230703 | 131200 | 7482721900 | 33800 | 33700 | 33800 | 33700 | 53 |
| 356 | 20230703 | 131100 | 7480931200 | 33700 | 33800 | 33800 | 33700 | 423 |
| 357 | 20230703 | 131000 | 7466642500 | 33800 | 33800 | 33850 | 33800 | 1890 |
| 358 | 20230703 | 130900 | 7402709250 | 33750 | 33750 | 33750 | 33750 | 261 |
| 359 | 20230703 | 130800 | 7393900500 | 33750 | 33750 | 33800 | 33750 | 247 |
| 360 | 20230703 | 130700 | 7385564200 | 33750 | 33750 | 33800 | 33750 | 1148 |
| 361 | 20230703 | 130600 | 7346794200 | 33750 | 33700 | 33800 | 33700 | 533 |
| 362 | 20230703 | 130500 | 7328782550 | 33700 | 33700 | 33750 | 33700 | 364 |
| 363 | 20230703 | 130400 | 7316500950 | 33650 | 33650 | 33650 | 33650 | 375 |
| 364 | 20230703 | 130300 | 7303882200 | 33650 | 33700 | 33700 | 33650 | 167 |
| 365 | 20230703 | 130200 | 7298262250 | 33700 | 33700 | 33700 | 33700 | 61 |
| 366 | 20230703 | 130100 | 7296206550 | 33700 | 33600 | 33700 | 33600 | 874 |
| 367 | 20230703 | 130000 | 7266792550 | 33600 | 33600 | 33600 | 33550 | 390 |
| 368 | 20230703 | 125900 | 7253690800 | 33600 | 33600 | 33600 | 33600 | 152 |
| 369 | 20230703 | 125800 | 7248583600 | 33600 | 33600 | 33600 | 33600 | 34 |
| 370 | 20230703 | 125700 | 7247441200 | 33600 | 33600 | 33600 | 33600 | 267 |
| 371 | 20230703 | 125600 | 7238470000 | 33650 | 33600 | 33650 | 33600 | 94 |
| 372 | 20230703 | 125500 | 7235308250 | 33600 | 33600 | 33650 | 33600 | 458 |
| 373 | 20230703 | 125400 | 7219915350 | 33600 | 33600 | 33600 | 33600 | 12 |
| 374 | 20230703 | 125300 | 7219512150 | 33600 | 33650 | 33650 | 33600 | 676 |
| 375 | 20230703 | 125200 | 7196795400 | 33650 | 33650 | 33650 | 33600 | 91 |
| 376 | 20230703 | 125100 | 7193734250 | 33650 | 33600 | 33650 | 33600 | 213 |
| 377 | 20230703 | 125000 | 7186571100 | 33650 | 33650 | 33650 | 33600 | 218 |
| 378 | 20230703 | 124900 | 7179237450 | 33600 | 33600 | 33600 | 33600 | 37 |
| 379 | 20230703 | 124800 | 7177994250 | 33600 | 33700 | 33700 | 33600 | 153 |
| 380 | 20230703 | 124700 | 7172846100 | 33700 | 33650 | 33700 | 33600 | 88 |
| 381 | 20230703 | 124600 | 7169886200 | 33650 | 33700 | 33700 | 33650 | 437 |
| 382 | 20230703 | 124500 | 7155181050 | 33700 | 33650 | 33700 | 33650 | 7 |
| 383 | 20230703 | 124400 | 7154945450 | 33650 | 33650 | 33650 | 33650 | 409 |
| 384 | 20230703 | 124300 | 7141182600 | 33650 | 33650 | 33650 | 33650 | 333 |
| 385 | 20230703 | 124200 | 7129977150 | 33650 | 33650 | 33650 | 33650 | 62 |
| 386 | 20230703 | 124100 | 7127890850 | 33700 | 33750 | 33750 | 33700 | 373 |
| 387 | 20230703 | 124000 | 7115320450 | 33750 | 33750 | 33750 | 33750 | 104 |
| 388 | 20230703 | 123900 | 7111810450 | 33750 | 33750 | 33750 | 33750 | 567 |
| 389 | 20230703 | 123800 | 7092674200 | 33750 | 33750 | 33750 | 33750 | 199 |
| 390 | 20230703 | 123700 | 7085957950 | 33750 | 33650 | 33750 | 33600 | 1230 |
| 391 | 20230703 | 123600 | 7044502900 | 33650 | 33700 | 33700 | 33650 | 296 |
| 392 | 20230703 | 123500 | 7034529050 | 33700 | 33700 | 33700 | 33700 | 81 |
| 393 | 20230703 | 123400 | 7031799350 | 33700 | 33650 | 33700 | 33650 | 381 |
| 394 | 20230703 | 123300 | 7018963100 | 33650 | 33650 | 33700 | 33650 | 152 |
| 395 | 20230703 | 123200 | 7013847100 | 33650 | 33650 | 33650 | 33650 | 369 |
| 396 | 20230703 | 123100 | 7001430250 | 33650 | 33650 | 33650 | 33650 | 88 |
| 397 | 20230703 | 123000 | 6998469050 | 33650 | 33700 | 33700 | 33650 | 106 |
| 398 | 20230703 | 122900 | 6994901900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 399 | 20230703 | 122800 | 6994901900 | 33700 | 33700 | 33750 | 33700 | 102 |
| 400 | 20230703 | 122700 | 6991464450 | 33700 | 33700 | 33700 | 33700 | 49 |
| 401 | 20230703 | 122600 | 6989813150 | 33700 | 33700 | 33700 | 33700 | 8 |
| 402 | 20230703 | 122500 | 6989543550 | 33650 | 33700 | 33850 | 33650 | 911 |
| 403 | 20230703 | 122400 | 6958816550 | 33700 | 33700 | 33700 | 33650 | 886 |
| 404 | 20230703 | 122300 | 6928985100 | 33700 | 33700 | 33700 | 33700 | 69 |
| 405 | 20230703 | 122200 | 6926659800 | 33700 | 33700 | 33750 | 33700 | 390 |
| 406 | 20230703 | 122100 | 6913515750 | 33700 | 33750 | 33750 | 33700 | 71 |
| 407 | 20230703 | 122000 | 6911122050 | 33750 | 33750 | 33750 | 33700 | 859 |
| 408 | 20230703 | 121900 | 6882131750 | 33750 | 33600 | 33750 | 33600 | 1364 |
| 409 | 20230703 | 121800 | 6836130800 | 33600 | 33600 | 33600 | 33600 | 767 |
| 410 | 20230703 | 121700 | 6810359600 | 33600 | 33600 | 33600 | 33600 | 88 |
| 411 | 20230703 | 121600 | 6807402800 | 33600 | 33600 | 33600 | 33600 | 175 |
| 412 | 20230703 | 121500 | 6801522800 | 33600 | 33600 | 33600 | 33600 | 312 |
| 413 | 20230703 | 121400 | 6791039600 | 33600 | 33600 | 33650 | 33600 | 176 |
| 414 | 20230703 | 121300 | 6785125000 | 33600 | 33600 | 33600 | 33600 | 34 |
| 415 | 20230703 | 121200 | 6783982600 | 33600 | 33600 | 33600 | 33600 | 119 |
| 416 | 20230703 | 121100 | 6779984200 | 33600 | 33600 | 33650 | 33600 | 395 |
| 417 | 20230703 | 121000 | 6766710450 | 33600 | 33600 | 33600 | 33600 | 96 |
| 418 | 20230703 | 120900 | 6763484850 | 33600 | 33600 | 33600 | 33600 | 153 |
| 419 | 20230703 | 120800 | 6758344050 | 33600 | 33600 | 33600 | 33600 | 59 |
| 420 | 20230703 | 120700 | 6756361650 | 33650 | 33600 | 33650 | 33600 | 52 |
| 421 | 20230703 | 120600 | 6754612150 | 33600 | 33550 | 33600 | 33550 | 217 |
| 422 | 20230703 | 120500 | 6747322900 | 33550 | 33550 | 33550 | 33550 | 109 |
| 423 | 20230703 | 120400 | 6743665950 | 33600 | 33600 | 33600 | 33600 | 159 |
| 424 | 20230703 | 120300 | 6738323550 | 33550 | 33700 | 33750 | 33550 | 2428 |
| 425 | 20230703 | 120200 | 6656459350 | 33700 | 33600 | 33750 | 33600 | 840 |
| 426 | 20230703 | 120100 | 6628166800 | 33550 | 33550 | 33550 | 33550 | 418 |
| 427 | 20230703 | 120000 | 6614142900 | 33550 | 33550 | 33550 | 33550 | 33 |
| 428 | 20230703 | 115900 | 6613035750 | 33550 | 33550 | 33550 | 33550 | 98 |
| 429 | 20230703 | 115800 | 6609747850 | 33550 | 33550 | 33550 | 33550 | 208 |
| 430 | 20230703 | 115700 | 6602769450 | 33600 | 33600 | 33600 | 33600 | 245 |
| 431 | 20230703 | 115600 | 6594537450 | 33600 | 33650 | 33650 | 33600 | 209 |
| 432 | 20230703 | 115500 | 6587508900 | 33650 | 33650 | 33650 | 33650 | 100 |
| 433 | 20230703 | 115400 | 6584143900 | 33700 | 33700 | 33750 | 33700 | 1143 |
| 434 | 20230703 | 115300 | 6545592900 | 33700 | 33650 | 33700 | 33600 | 916 |
| 435 | 20230703 | 115200 | 6514760600 | 33700 | 33550 | 33700 | 33550 | 1357 |
| 436 | 20230703 | 115100 | 6469085050 | 33550 | 33550 | 33550 | 33550 | 133 |
| 437 | 20230703 | 115000 | 6464622900 | 33550 | 33600 | 33600 | 33550 | 159 |
| 438 | 20230703 | 114900 | 6459286400 | 33550 | 33450 | 33550 | 33450 | 957 |
| 439 | 20230703 | 114800 | 6427183300 | 33450 | 33450 | 33450 | 33450 | 84 |
| 440 | 20230703 | 114700 | 6424373500 | 33450 | 33500 | 33500 | 33450 | 1442 |
| 441 | 20230703 | 114600 | 6376118800 | 33500 | 33500 | 33500 | 33500 | 50 |
| 442 | 20230703 | 114500 | 6374443800 | 33500 | 33500 | 33500 | 33500 | 88 |
| 443 | 20230703 | 114400 | 6371495800 | 33500 | 33500 | 33500 | 33500 | 47 |
| 444 | 20230703 | 114300 | 6369921300 | 33550 | 33550 | 33550 | 33500 | 95 |
| 445 | 20230703 | 114200 | 6366736800 | 33550 | 33500 | 33550 | 33500 | 107 |
| 446 | 20230703 | 114100 | 6363152250 | 33500 | 33500 | 33500 | 33500 | 42 |
| 447 | 20230703 | 114000 | 6361745250 | 33500 | 33500 | 33500 | 33450 | 364 |
| 448 | 20230703 | 113900 | 6349553800 | 33500 | 33500 | 33500 | 33500 | 336 |
| 449 | 20230703 | 113800 | 6338297800 | 33500 | 33500 | 33500 | 33500 | 53 |
| 450 | 20230703 | 113700 | 6336522300 | 33500 | 33500 | 33500 | 33500 | 67 |
| 451 | 20230703 | 113600 | 6334277800 | 33500 | 33550 | 33550 | 33500 | 399 |
| 452 | 20230703 | 113500 | 6320909000 | 33550 | 33500 | 33550 | 33500 | 646 |
| 453 | 20230703 | 113400 | 6299265050 | 33500 | 33500 | 33500 | 33500 | 340 |
| 454 | 20230703 | 113300 | 6287875050 | 33500 | 33450 | 33500 | 33450 | 379 |
| 455 | 20230703 | 113200 | 6275182050 | 33450 | 33450 | 33450 | 33450 | 75 |
| 456 | 20230703 | 113100 | 6272673300 | 33450 | 33500 | 33500 | 33450 | 106 |
| 457 | 20230703 | 113000 | 6269127500 | 33450 | 33450 | 33450 | 33450 | 94 |
| 458 | 20230703 | 112900 | 6265983200 | 33450 | 33450 | 33450 | 33450 | 309 |
| 459 | 20230703 | 112800 | 6255647150 | 33450 | 33450 | 33450 | 33450 | 87 |
| 460 | 20230703 | 112700 | 6252737000 | 33450 | 33500 | 33500 | 33450 | 282 |
| 461 | 20230703 | 112600 | 6243303100 | 33500 | 33450 | 33500 | 33450 | 622 |
| 462 | 20230703 | 112500 | 6222495250 | 33500 | 33500 | 33500 | 33450 | 661 |
| 463 | 20230703 | 112400 | 6200372550 | 33500 | 33450 | 33500 | 33450 | 248 |
| 464 | 20230703 | 112300 | 6192070700 | 33450 | 33450 | 33500 | 33450 | 49 |
| 465 | 20230703 | 112200 | 6190431600 | 33500 | 33450 | 33500 | 33450 | 1046 |
| 466 | 20230703 | 112100 | 6155441900 | 33400 | 33400 | 33400 | 33400 | 19 |
| 467 | 20230703 | 112000 | 6154807300 | 33400 | 33400 | 33450 | 33400 | 204 |
| 468 | 20230703 | 111900 | 6147993400 | 33450 | 33450 | 33450 | 33450 | 31 |
| 469 | 20230703 | 111800 | 6146956450 | 33450 | 33450 | 33450 | 33450 | 617 |
| 470 | 20230703 | 111700 | 6126317800 | 33450 | 33450 | 33450 | 33450 | 107 |
| 471 | 20230703 | 111600 | 6122738650 | 33450 | 33450 | 33450 | 33450 | 47 |
| 472 | 20230703 | 111500 | 6121166500 | 33500 | 33450 | 33500 | 33450 | 129 |
| 473 | 20230703 | 111400 | 6116851350 | 33500 | 33500 | 33500 | 33500 | 174 |
| 474 | 20230703 | 111300 | 6111022350 | 33500 | 33500 | 33550 | 33500 | 149 |
| 475 | 20230703 | 111200 | 6106030750 | 33500 | 33600 | 33600 | 33500 | 997 |
| 476 | 20230703 | 111100 | 6072574700 | 33600 | 33600 | 33600 | 33600 | 245 |
| 477 | 20230703 | 111000 | 6064342700 | 33600 | 33600 | 33600 | 33600 | 331 |
| 478 | 20230703 | 110900 | 6053221100 | 33600 | 33600 | 33650 | 33600 | 423 |
| 479 | 20230703 | 110800 | 6039007000 | 33600 | 33650 | 33650 | 33600 | 78 |
| 480 | 20230703 | 110700 | 6036385200 | 33600 | 33600 | 33650 | 33600 | 160 |
| 481 | 20230703 | 110600 | 6031007900 | 33600 | 33550 | 33600 | 33550 | 84 |
| 482 | 20230703 | 110500 | 6028185850 | 33550 | 33550 | 33550 | 33550 | 838 |
| 483 | 20230703 | 110400 | 6000070950 | 33500 | 33500 | 33500 | 33500 | 221 |
| 484 | 20230703 | 110300 | 5992667450 | 33500 | 33500 | 33500 | 33500 | 85 |
| 485 | 20230703 | 110200 | 5989819950 | 33500 | 33500 | 33550 | 33500 | 80 |
| 486 | 20230703 | 110100 | 5987139500 | 33500 | 33500 | 33550 | 33500 | 289 |
| 487 | 20230703 | 110000 | 5977451100 | 33500 | 33500 | 33500 | 33500 | 86 |
| 488 | 20230703 | 105900 | 5974570100 | 33500 | 33550 | 33550 | 33500 | 133 |
| 489 | 20230703 | 105800 | 5970113750 | 33550 | 33550 | 33550 | 33550 | 76 |
| 490 | 20230703 | 105700 | 5967563950 | 33650 | 33600 | 33650 | 33550 | 727 |
| 491 | 20230703 | 105600 | 5943139950 | 33600 | 33600 | 33600 | 33600 | 103 |
| 492 | 20230703 | 105500 | 5939679150 | 33600 | 33600 | 33600 | 33600 | 438 |
| 493 | 20230703 | 105400 | 5924962350 | 33600 | 33600 | 33600 | 33600 | 71 |
| 494 | 20230703 | 105300 | 5922576750 | 33600 | 33650 | 33650 | 33600 | 224 |
| 495 | 20230703 | 105200 | 5915049400 | 33650 | 33650 | 33650 | 33600 | 57 |
| 496 | 20230703 | 105100 | 5913133000 | 33600 | 33600 | 33650 | 33600 | 403 |
| 497 | 20230703 | 105000 | 5899590100 | 33600 | 33550 | 33600 | 33550 | 745 |
| 498 | 20230703 | 104900 | 5874564200 | 33550 | 33500 | 33550 | 33500 | 355 |
| 499 | 20230703 | 104800 | 5862654300 | 33500 | 33500 | 33500 | 33450 | 362 |
| 500 | 20230703 | 104700 | 5850528950 | 33500 | 33500 | 33550 | 33500 | 199 |
| 501 | 20230703 | 104600 | 5843857350 | 33550 | 33500 | 33550 | 33500 | 376 |
| 502 | 20230703 | 104500 | 5831259900 | 33500 | 33600 | 33600 | 33500 | 167 |
| 503 | 20230703 | 104400 | 5825661400 | 33600 | 33500 | 33600 | 33500 | 2111 |
| 504 | 20230703 | 104300 | 5754773200 | 33500 | 33550 | 33600 | 33500 | 492 |
| 505 | 20230703 | 104200 | 5738251000 | 33550 | 33450 | 33550 | 33450 | 1214 |
| 506 | 20230703 | 104100 | 5697560050 | 33450 | 33450 | 33450 | 33400 | 278 |
| 507 | 20230703 | 104000 | 5688263950 | 33450 | 33350 | 33450 | 33300 | 397 |
| 508 | 20230703 | 103900 | 5674994300 | 33400 | 33350 | 33400 | 33350 | 181 |
| 509 | 20230703 | 103800 | 5668954400 | 33400 | 33400 | 33400 | 33400 | 1 |
| 510 | 20230703 | 103700 | 5668921000 | 33400 | 33250 | 33450 | 33250 | 380 |
| 511 | 20230703 | 103600 | 5656283300 | 33250 | 33400 | 33550 | 33200 | 4345 |
| 512 | 20230703 | 103500 | 5511594800 | 33350 | 33350 | 33350 | 33300 | 1880 |
| 513 | 20230703 | 103400 | 5448946800 | 33350 | 33500 | 33550 | 33350 | 5008 |
| 514 | 20230703 | 103300 | 5281528850 | 33550 | 33550 | 33650 | 33550 | 2488 |
| 515 | 20230703 | 103200 | 5197967000 | 33550 | 33550 | 33600 | 33550 | 1458 |
| 516 | 20230703 | 103100 | 5149051050 | 33600 | 33600 | 33600 | 33550 | 266 |
| 517 | 20230703 | 103000 | 5140125150 | 33600 | 33600 | 33650 | 33600 | 589 |
| 518 | 20230703 | 102900 | 5120332250 | 33600 | 33650 | 33650 | 33600 | 1599 |
| 519 | 20230703 | 102800 | 5066575900 | 33650 | 33650 | 33650 | 33650 | 172 |
| 520 | 20230703 | 102700 | 5060788100 | 33700 | 33750 | 33750 | 33700 | 2731 |
| 521 | 20230703 | 102600 | 4968736200 | 33750 | 33850 | 33850 | 33750 | 2167 |
| 522 | 20230703 | 102500 | 4895571800 | 33850 | 33900 | 33900 | 33850 | 194 |
| 523 | 20230703 | 102400 | 4889002600 | 33900 | 33900 | 33900 | 33900 | 13 |
| 524 | 20230703 | 102300 | 4888561900 | 33900 | 33900 | 33900 | 33900 | 866 |
| 525 | 20230703 | 102200 | 4859204500 | 33900 | 33850 | 33900 | 33850 | 429 |
| 526 | 20230703 | 102100 | 4844682800 | 33800 | 33800 | 33800 | 33800 | 910 |
| 527 | 20230703 | 102000 | 4813924800 | 33850 | 33850 | 33850 | 33850 | 21 |
| 528 | 20230703 | 101900 | 4813213950 | 33850 | 33850 | 33850 | 33850 | 168 |
| 529 | 20230703 | 101800 | 4807527150 | 33900 | 33850 | 33900 | 33850 | 144 |
| 530 | 20230703 | 101700 | 4802651750 | 33900 | 34000 | 34000 | 33900 | 189 |
| 531 | 20230703 | 101600 | 4796240950 | 34000 | 33850 | 34000 | 33850 | 438 |
| 532 | 20230703 | 101500 | 4781394850 | 33850 | 33900 | 33900 | 33850 | 2236 |
| 533 | 20230703 | 101400 | 4705696000 | 33900 | 33900 | 33900 | 33900 | 92 |
| 534 | 20230703 | 101300 | 4702577200 | 33900 | 33900 | 33900 | 33900 | 14 |
| 535 | 20230703 | 101200 | 4702102600 | 33900 | 34000 | 34000 | 33900 | 1437 |
| 536 | 20230703 | 101100 | 4653313000 | 34000 | 34000 | 34000 | 34000 | 2286 |
| 537 | 20230703 | 101000 | 4575589000 | 34000 | 34000 | 34000 | 34000 | 234 |
| 538 | 20230703 | 100900 | 4567633000 | 34000 | 34000 | 34050 | 34000 | 397 |
| 539 | 20230703 | 100800 | 4554133950 | 34050 | 33950 | 34050 | 33950 | 3634 |
| 540 | 20230703 | 100700 | 4430635750 | 33950 | 33950 | 33950 | 33950 | 46 |
| 541 | 20230703 | 100600 | 4429074050 | 33900 | 33900 | 33900 | 33900 | 32 |
| 542 | 20230703 | 100500 | 4427989250 | 33950 | 33900 | 33950 | 33900 | 555 |
| 543 | 20230703 | 100400 | 4409148850 | 33900 | 33950 | 33950 | 33900 | 1416 |
| 544 | 20230703 | 100300 | 4361113850 | 34000 | 34000 | 34000 | 34000 | 30 |
| 545 | 20230703 | 100200 | 4360093850 | 34000 | 34050 | 34050 | 34000 | 1058 |
| 546 | 20230703 | 100100 | 4324112750 | 34150 | 34050 | 34150 | 34050 | 3352 |
| 547 | 20230703 | 100000 | 4209812400 | 34050 | 34050 | 34050 | 34050 | 65 |
| 548 | 20230703 | 095900 | 4207599150 | 34050 | 34050 | 34050 | 34050 | 177 |
| 549 | 20230703 | 095800 | 4201572300 | 34050 | 33900 | 34050 | 33900 | 4390 |
| 550 | 20230703 | 095700 | 4052246300 | 33900 | 34000 | 34000 | 33900 | 3113 |
| 551 | 20230703 | 095600 | 3946629250 | 34000 | 34000 | 34000 | 34000 | 500 |
| 552 | 20230703 | 095500 | 3929629250 | 34000 | 34000 | 34050 | 34000 | 985 |
| 553 | 20230703 | 095400 | 3896124650 | 34000 | 34000 | 34000 | 34000 | 6 |
| 554 | 20230703 | 095300 | 3895920650 | 34000 | 34000 | 34000 | 34000 | 115 |
| 555 | 20230703 | 095200 | 3892010650 | 34000 | 33950 | 34000 | 33950 | 2439 |
| 556 | 20230703 | 095100 | 3809151250 | 33950 | 33950 | 33950 | 33950 | 294 |
| 557 | 20230703 | 095000 | 3799169950 | 33950 | 33950 | 33950 | 33950 | 19 |
| 558 | 20230703 | 094900 | 3798524900 | 33950 | 33950 | 33950 | 33950 | 15 |
| 559 | 20230703 | 094800 | 3798015650 | 33950 | 33950 | 33950 | 33900 | 570 |
| 560 | 20230703 | 094700 | 3778666000 | 33900 | 33950 | 33950 | 33900 | 66 |
| 561 | 20230703 | 094600 | 3776425400 | 34000 | 34050 | 34050 | 34000 | 2966 |
| 562 | 20230703 | 094500 | 3675482550 | 34050 | 34050 | 34050 | 34050 | 180 |
| 563 | 20230703 | 094400 | 3669353550 | 34050 | 34050 | 34100 | 34050 | 591 |
| 564 | 20230703 | 094300 | 3649227400 | 34050 | 34050 | 34100 | 34050 | 36 |
| 565 | 20230703 | 094200 | 3648000450 | 34100 | 34050 | 34100 | 34050 | 435 |
| 566 | 20230703 | 094100 | 3633168550 | 34050 | 33950 | 34050 | 33950 | 3461 |
| 567 | 20230703 | 094000 | 3515503350 | 33950 | 34000 | 34000 | 33950 | 329 |
| 568 | 20230703 | 093900 | 3504329050 | 34000 | 34000 | 34000 | 34000 | 2118 |
| 569 | 20230703 | 093800 | 3432317050 | 34000 | 33950 | 34000 | 33950 | 2512 |
| 570 | 20230703 | 093700 | 3346970150 | 33850 | 33950 | 33950 | 33850 | 2783 |
| 571 | 20230703 | 093600 | 3252522950 | 33850 | 33900 | 33950 | 33750 | 2023 |
| 572 | 20230703 | 093500 | 3183944700 | 33900 | 33900 | 33950 | 33750 | 1206 |
| 573 | 20230703 | 093400 | 3143057000 | 33850 | 33800 | 33850 | 33650 | 5021 |
| 574 | 20230703 | 093300 | 2973198350 | 33700 | 33600 | 33750 | 33600 | 2900 |
| 575 | 20230703 | 093200 | 2875582000 | 33600 | 33600 | 33600 | 33550 | 748 |
| 576 | 20230703 | 093100 | 2850449300 | 33600 | 33650 | 33650 | 33550 | 719 |
| 577 | 20230703 | 093000 | 2826281800 | 33600 | 33700 | 33700 | 33600 | 1407 |
| 578 | 20230703 | 092900 | 2778969150 | 33650 | 33700 | 33700 | 33600 | 422 |
| 579 | 20230703 | 092800 | 2764771250 | 33700 | 33700 | 33700 | 33650 | 491 |
| 580 | 20230703 | 092700 | 2748245350 | 33650 | 33800 | 33800 | 33650 | 1996 |
| 581 | 20230703 | 092600 | 2680973800 | 33800 | 33700 | 33800 | 33700 | 255 |
| 582 | 20230703 | 092500 | 2672362550 | 33700 | 33750 | 33800 | 33700 | 357 |
| 583 | 20230703 | 092400 | 2660311350 | 33800 | 33750 | 33800 | 33750 | 1132 |
| 584 | 20230703 | 092300 | 2622070400 | 33750 | 33800 | 33850 | 33750 | 306 |
| 585 | 20230703 | 092200 | 2611733600 | 33800 | 33850 | 33850 | 33750 | 219 |
| 586 | 20230703 | 092100 | 2604332200 | 33800 | 33800 | 33850 | 33750 | 2342 |
| 587 | 20230703 | 092000 | 2525216800 | 33800 | 33950 | 33950 | 33800 | 3038 |
| 588 | 20230703 | 091900 | 2422434300 | 33950 | 33900 | 33950 | 33900 | 159 |
| 589 | 20230703 | 091800 | 2417040950 | 33900 | 33900 | 33950 | 33900 | 1238 |
| 590 | 20230703 | 091700 | 2375068200 | 33950 | 33950 | 34000 | 33950 | 751 |
| 591 | 20230703 | 091600 | 2349565550 | 33950 | 34000 | 34000 | 33950 | 580 |
| 592 | 20230703 | 091500 | 2329871300 | 33950 | 33950 | 34000 | 33900 | 454 |
| 593 | 20230703 | 091400 | 2314453950 | 33950 | 34000 | 34000 | 33900 | 1519 |
| 594 | 20230703 | 091300 | 2262869450 | 34000 | 33950 | 34000 | 33950 | 584 |
| 595 | 20230703 | 091200 | 2243034950 | 34000 | 34000 | 34000 | 33950 | 329 |
| 596 | 20230703 | 091100 | 2231857750 | 33950 | 34050 | 34050 | 33950 | 1306 |
| 597 | 20230703 | 091000 | 2187417900 | 34050 | 34100 | 34150 | 34050 | 840 |
| 598 | 20230703 | 090900 | 2158797150 | 34100 | 34050 | 34200 | 34050 | 368 |
| 599 | 20230703 | 090800 | 2146240500 | 34100 | 34100 | 34100 | 34050 | 444 |
| 600 | 20230703 | 090700 | 2131106000 | 34250 | 34400 | 34400 | 33950 | 5216 |
| 601 | 20230703 | 090600 | 1953021900 | 34400 | 34300 | 34400 | 34250 | 3801 |
| 602 | 20230703 | 090500 | 1822580400 | 34300 | 34250 | 34350 | 34050 | 3313 |
| 603 | 20230703 | 090400 | 1709042000 | 34250 | 34300 | 34450 | 34200 | 6827 |
| 604 | 20230703 | 090300 | 1474750500 | 34200 | 33950 | 34300 | 33800 | 12349 |
| 605 | 20230703 | 090200 | 1053167500 | 33900 | 33900 | 34150 | 33800 | 15888 |
| 606 | 20230703 | 090100 | 512069400 | 34100 | 34200 | 34200 | 33700 | 3371 |
| 607 | 20230703 | 090000 | 397239500 | 34000 | 33550 | 34200 | 33550 | 11759 |