31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 3 | 20230706 | 184900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230706 | 184800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230706 | 184700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230706 | 184600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230706 | 184500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230706 | 184400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230706 | 184300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230706 | 184200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230706 | 184100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230706 | 184000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230706 | 183900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230706 | 183800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230706 | 183700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230706 | 183600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230706 | 183500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230706 | 183400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230706 | 183300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230706 | 183200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230706 | 183100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230706 | 183000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230706 | 182900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230706 | 182800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230706 | 182700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230706 | 182600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230706 | 182500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230706 | 182400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230706 | 182300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230706 | 182200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230706 | 182100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230706 | 182000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 33 | 20230706 | 181900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230706 | 181800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230706 | 181700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230706 | 181600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230706 | 181500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230706 | 181400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230706 | 181300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230706 | 181200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230706 | 181100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230706 | 181000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230706 | 180900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230706 | 180800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230706 | 180700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230706 | 180600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230706 | 180500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230706 | 180400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230706 | 180300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230706 | 180200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230706 | 180100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230706 | 180000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230706 | 175900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230706 | 175800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230706 | 175700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230706 | 175600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230706 | 175500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230706 | 175400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230706 | 175300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230706 | 175200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230706 | 175100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230706 | 175000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 63 | 20230706 | 174900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230706 | 174800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230706 | 174700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230706 | 174600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230706 | 174500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230706 | 174400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230706 | 174300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230706 | 174200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230706 | 174100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230706 | 174000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230706 | 173900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230706 | 173800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230706 | 173700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230706 | 173600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230706 | 173500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230706 | 173400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230706 | 173300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230706 | 173200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230706 | 173100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230706 | 173000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230706 | 172900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230706 | 172800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230706 | 172700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230706 | 172600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230706 | 172500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230706 | 172400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230706 | 172300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230706 | 172200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230706 | 172100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230706 | 172000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 93 | 20230706 | 171900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230706 | 171800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230706 | 171700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230706 | 171600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230706 | 171500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230706 | 171400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230706 | 171300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230706 | 171200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230706 | 171100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230706 | 171000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230706 | 170900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230706 | 170800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230706 | 170700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230706 | 170600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230706 | 170500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230706 | 170400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230706 | 170300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230706 | 170200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230706 | 170100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230706 | 170000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230706 | 165900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230706 | 165800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230706 | 165700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230706 | 165600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230706 | 165500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230706 | 165400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230706 | 165300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230706 | 165200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230706 | 165100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230706 | 165000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 123 | 20230706 | 164900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230706 | 164800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230706 | 164700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230706 | 164600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230706 | 164500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230706 | 164400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230706 | 164300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230706 | 164200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230706 | 164100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230706 | 164000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230706 | 163900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230706 | 163800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230706 | 163700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230706 | 163600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230706 | 163500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230706 | 163400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230706 | 163300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230706 | 163200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230706 | 163100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230706 | 163000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230706 | 162900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230706 | 162800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230706 | 162700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230706 | 162600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230706 | 162500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230706 | 162400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230706 | 162300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230706 | 162200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230706 | 162100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230706 | 162000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 153 | 20230706 | 161900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230706 | 161800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230706 | 161700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230706 | 161600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230706 | 161500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230706 | 161400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230706 | 161300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230706 | 161200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230706 | 161100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230706 | 161000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230706 | 160900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230706 | 160800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230706 | 160700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230706 | 160600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230706 | 160500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230706 | 160400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230706 | 160300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230706 | 160200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230706 | 160100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230706 | 160000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230706 | 155900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230706 | 155800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230706 | 155700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230706 | 155600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230706 | 155500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230706 | 155400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230706 | 155300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230706 | 155200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230706 | 155100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230706 | 155000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 183 | 20230706 | 154900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230706 | 154800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230706 | 154700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230706 | 154600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230706 | 154500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230706 | 154400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230706 | 154300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230706 | 154200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230706 | 154100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230706 | 154000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230706 | 153900 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230706 | 153800 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230706 | 153700 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230706 | 153600 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230706 | 153500 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230706 | 153400 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230706 | 153300 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230706 | 153200 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230706 | 153100 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230706 | 153000 | 4511364050 | 21650 | 21650 | 21650 | 21650 | 5745 |
| 203 | 20230706 | 152900 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230706 | 152800 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230706 | 152700 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230706 | 152600 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230706 | 152500 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230706 | 152400 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230706 | 152300 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230706 | 152200 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230706 | 152100 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230706 | 152000 | 4386984800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 213 | 20230706 | 151900 | 4386984800 | 21750 | 21650 | 21750 | 21650 | 812 |
| 214 | 20230706 | 151800 | 4369372900 | 21700 | 21650 | 21700 | 21600 | 92 |
| 215 | 20230706 | 151700 | 4367383550 | 21700 | 21600 | 21700 | 21550 | 990 |
| 216 | 20230706 | 151600 | 4346004550 | 21650 | 21600 | 21650 | 21600 | 1115 |
| 217 | 20230706 | 151500 | 4321889800 | 21600 | 21600 | 21650 | 21600 | 2252 |
| 218 | 20230706 | 151400 | 4273246100 | 21600 | 21600 | 21650 | 21600 | 1855 |
| 219 | 20230706 | 151300 | 4233107600 | 21600 | 21650 | 21650 | 21600 | 2198 |
| 220 | 20230706 | 151200 | 4185574400 | 21650 | 21650 | 21650 | 21650 | 1487 |
| 221 | 20230706 | 151100 | 4153380850 | 21700 | 21700 | 21700 | 21650 | 167 |
| 222 | 20230706 | 151000 | 4149764450 | 21650 | 21650 | 21650 | 21650 | 98 |
| 223 | 20230706 | 150900 | 4147642750 | 21650 | 21700 | 21700 | 21650 | 852 |
| 224 | 20230706 | 150800 | 4129166350 | 21700 | 21700 | 21700 | 21650 | 128 |
| 225 | 20230706 | 150700 | 4126388800 | 21700 | 21700 | 21700 | 21650 | 21 |
| 226 | 20230706 | 150600 | 4125933150 | 21700 | 21700 | 21700 | 21700 | 2503 |
| 227 | 20230706 | 150500 | 4071618050 | 21700 | 21750 | 21750 | 21700 | 624 |
| 228 | 20230706 | 150400 | 4058076600 | 21750 | 21750 | 21750 | 21700 | 172 |
| 229 | 20230706 | 150300 | 4054344050 | 21700 | 21750 | 21750 | 21700 | 250 |
| 230 | 20230706 | 150200 | 4048916550 | 21700 | 21750 | 21750 | 21700 | 425 |
| 231 | 20230706 | 150100 | 4039690550 | 21750 | 21750 | 21800 | 21750 | 214 |
| 232 | 20230706 | 150000 | 4035036000 | 21800 | 21750 | 21800 | 21750 | 44 |
| 233 | 20230706 | 145900 | 4034078900 | 21750 | 21750 | 21750 | 21750 | 276 |
| 234 | 20230706 | 145800 | 4028075900 | 21750 | 21750 | 21750 | 21750 | 156 |
| 235 | 20230706 | 145700 | 4024682900 | 21800 | 21800 | 21800 | 21750 | 195 |
| 236 | 20230706 | 145600 | 4020436600 | 21800 | 21750 | 21800 | 21750 | 71 |
| 237 | 20230706 | 145500 | 4018892250 | 21750 | 21750 | 21800 | 21750 | 100 |
| 238 | 20230706 | 145400 | 4016716750 | 21750 | 21800 | 21850 | 21750 | 220 |
| 239 | 20230706 | 145300 | 4011919250 | 21850 | 21850 | 21850 | 21850 | 7 |
| 240 | 20230706 | 145200 | 4011766300 | 21850 | 21750 | 21850 | 21750 | 670 |
| 241 | 20230706 | 145100 | 3997180700 | 21750 | 21750 | 21750 | 21750 | 96 |
| 242 | 20230706 | 145000 | 3995092700 | 21750 | 21800 | 21800 | 21750 | 125 |
| 243 | 20230706 | 144900 | 3992368950 | 21750 | 21750 | 21750 | 21750 | 47 |
| 244 | 20230706 | 144800 | 3991346700 | 21750 | 21800 | 21800 | 21750 | 21 |
| 245 | 20230706 | 144700 | 3990889550 | 21750 | 21750 | 21750 | 21750 | 60 |
| 246 | 20230706 | 144600 | 3989584550 | 21750 | 21800 | 21800 | 21750 | 826 |
| 247 | 20230706 | 144500 | 3971596450 | 21800 | 21850 | 21850 | 21800 | 218 |
| 248 | 20230706 | 144400 | 3966844000 | 21800 | 21850 | 21850 | 21800 | 101 |
| 249 | 20230706 | 144300 | 3964642150 | 21800 | 21850 | 21850 | 21800 | 293 |
| 250 | 20230706 | 144200 | 3958254700 | 21800 | 21800 | 21800 | 21750 | 522 |
| 251 | 20230706 | 144100 | 3946879900 | 21800 | 21800 | 21850 | 21800 | 224 |
| 252 | 20230706 | 144000 | 3941996600 | 21850 | 21850 | 21850 | 21800 | 136 |
| 253 | 20230706 | 143900 | 3939026000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 254 | 20230706 | 143800 | 3939026000 | 21850 | 21800 | 21850 | 21800 | 530 |
| 255 | 20230706 | 143700 | 3927460500 | 21850 | 21750 | 21850 | 21750 | 33 |
| 256 | 20230706 | 143600 | 3926739550 | 21850 | 21850 | 21850 | 21750 | 104 |
| 257 | 20230706 | 143500 | 3924472250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 258 | 20230706 | 143400 | 3924472250 | 21850 | 21750 | 21850 | 21750 | 191 |
| 259 | 20230706 | 143300 | 3920317900 | 21800 | 21850 | 21850 | 21800 | 815 |
| 260 | 20230706 | 143200 | 3902542600 | 21850 | 21850 | 21850 | 21850 | 51 |
| 261 | 20230706 | 143100 | 3901428250 | 21800 | 21850 | 21850 | 21800 | 252 |
| 262 | 20230706 | 143000 | 3895925400 | 21800 | 21800 | 21800 | 21800 | 171 |
| 263 | 20230706 | 142900 | 3892197600 | 21800 | 21800 | 21800 | 21800 | 409 |
| 264 | 20230706 | 142800 | 3883281400 | 21800 | 21800 | 21800 | 21800 | 51 |
| 265 | 20230706 | 142700 | 3882169600 | 21800 | 21850 | 21850 | 21800 | 472 |
| 266 | 20230706 | 142600 | 3871879900 | 21850 | 21850 | 21850 | 21850 | 253 |
| 267 | 20230706 | 142500 | 3866351850 | 21900 | 21900 | 21900 | 21850 | 409 |
| 268 | 20230706 | 142400 | 3857414850 | 21850 | 21850 | 21850 | 21850 | 199 |
| 269 | 20230706 | 142300 | 3853066700 | 21850 | 21850 | 21900 | 21850 | 94 |
| 270 | 20230706 | 142200 | 3851008250 | 21850 | 21850 | 21850 | 21850 | 31 |
| 271 | 20230706 | 142100 | 3850330900 | 21850 | 21800 | 21850 | 21800 | 50 |
| 272 | 20230706 | 142000 | 3849240400 | 21800 | 21850 | 21850 | 21800 | 763 |
| 273 | 20230706 | 141900 | 3832595550 | 21900 | 21900 | 21900 | 21900 | 36 |
| 274 | 20230706 | 141800 | 3831807150 | 21950 | 21850 | 21950 | 21850 | 1323 |
| 275 | 20230706 | 141700 | 3802899500 | 21850 | 21950 | 21950 | 21850 | 1341 |
| 276 | 20230706 | 141600 | 3773484500 | 21950 | 22000 | 22000 | 21950 | 18 |
| 277 | 20230706 | 141500 | 3773089350 | 22000 | 22000 | 22000 | 22000 | 51 |
| 278 | 20230706 | 141400 | 3771967350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20230706 | 141300 | 3771967350 | 22000 | 22000 | 22000 | 22000 | 236 |
| 280 | 20230706 | 141200 | 3766775350 | 22000 | 22000 | 22000 | 22000 | 19 |
| 281 | 20230706 | 141100 | 3766357350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20230706 | 141000 | 3766357350 | 22000 | 22000 | 22000 | 22000 | 1 |
| 283 | 20230706 | 140900 | 3766335350 | 22000 | 22000 | 22000 | 22000 | 507 |
| 284 | 20230706 | 140800 | 3755181350 | 22000 | 22000 | 22000 | 22000 | 25 |
| 285 | 20230706 | 140700 | 3754631350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 286 | 20230706 | 140600 | 3754631350 | 22000 | 22000 | 22000 | 22000 | 68 |
| 287 | 20230706 | 140500 | 3753135350 | 22000 | 22000 | 22100 | 21950 | 150 |
| 288 | 20230706 | 140400 | 3749836150 | 22000 | 22000 | 22000 | 22000 | 19 |
| 289 | 20230706 | 140300 | 3749418150 | 21950 | 21950 | 21950 | 21900 | 708 |
| 290 | 20230706 | 140200 | 3733897600 | 21950 | 21950 | 21950 | 21950 | 225 |
| 291 | 20230706 | 140100 | 3728958850 | 21950 | 22000 | 22000 | 21950 | 204 |
| 292 | 20230706 | 140000 | 3724481000 | 21950 | 21950 | 21950 | 21950 | 173 |
| 293 | 20230706 | 135900 | 3720683650 | 21950 | 22000 | 22000 | 21950 | 313 |
| 294 | 20230706 | 135800 | 3713798650 | 22050 | 22050 | 22050 | 22000 | 136 |
| 295 | 20230706 | 135700 | 3710805950 | 22050 | 22050 | 22050 | 22050 | 1279 |
| 296 | 20230706 | 135600 | 3682604000 | 22050 | 22100 | 22100 | 22050 | 189 |
| 297 | 20230706 | 135500 | 3678427150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20230706 | 135400 | 3678427150 | 22050 | 22200 | 22250 | 22050 | 446 |
| 299 | 20230706 | 135300 | 3668547150 | 22200 | 22000 | 22300 | 22000 | 1372 |
| 300 | 20230706 | 135200 | 3638058850 | 22000 | 21950 | 22000 | 21950 | 139 |
| 301 | 20230706 | 135100 | 3635005850 | 21950 | 21950 | 21950 | 21950 | 9 |
| 302 | 20230706 | 135000 | 3634808300 | 21950 | 21950 | 21950 | 21900 | 42 |
| 303 | 20230706 | 134900 | 3633886900 | 21950 | 21950 | 21950 | 21950 | 29 |
| 304 | 20230706 | 134800 | 3633250350 | 21950 | 21900 | 21950 | 21900 | 150 |
| 305 | 20230706 | 134700 | 3629960350 | 22000 | 21900 | 22000 | 21900 | 41 |
| 306 | 20230706 | 134600 | 3629061450 | 21950 | 22000 | 22000 | 21950 | 304 |
| 307 | 20230706 | 134500 | 3622387450 | 22000 | 22000 | 22000 | 22000 | 85 |
| 308 | 20230706 | 134400 | 3620517450 | 21950 | 22000 | 22000 | 21950 | 763 |
| 309 | 20230706 | 134300 | 3603759050 | 22000 | 22000 | 22050 | 21950 | 115 |
| 310 | 20230706 | 134200 | 3601228400 | 22000 | 22050 | 22050 | 22000 | 238 |
| 311 | 20230706 | 134100 | 3595991950 | 22050 | 22000 | 22050 | 22000 | 712 |
| 312 | 20230706 | 134000 | 3580327300 | 22000 | 22100 | 22100 | 22000 | 555 |
| 313 | 20230706 | 133900 | 3568094200 | 22050 | 22050 | 22050 | 22050 | 304 |
| 314 | 20230706 | 133800 | 3561391000 | 22050 | 22050 | 22050 | 22050 | 916 |
| 315 | 20230706 | 133700 | 3541193200 | 22050 | 22250 | 22300 | 22050 | 1752 |
| 316 | 20230706 | 133600 | 3502244200 | 22100 | 21950 | 22250 | 21900 | 2980 |
| 317 | 20230706 | 133500 | 3436400750 | 21900 | 22200 | 22200 | 21900 | 4731 |
| 318 | 20230706 | 133400 | 3332501450 | 22300 | 22250 | 22500 | 22200 | 13180 |
| 319 | 20230706 | 133300 | 3038124250 | 22150 | 21950 | 22300 | 21900 | 3524 |
| 320 | 20230706 | 133200 | 2959937450 | 22000 | 21950 | 22000 | 21900 | 214 |
| 321 | 20230706 | 133100 | 2955238800 | 22000 | 21950 | 22100 | 21950 | 665 |
| 322 | 20230706 | 133000 | 2940615650 | 22000 | 22150 | 22150 | 22000 | 289 |
| 323 | 20230706 | 132900 | 2934244150 | 22150 | 22000 | 22150 | 21900 | 1861 |
| 324 | 20230706 | 132800 | 2893267700 | 22050 | 22050 | 22300 | 22050 | 2137 |
| 325 | 20230706 | 132700 | 2845976250 | 22050 | 22100 | 22400 | 22050 | 8543 |
| 326 | 20230706 | 132600 | 2655885000 | 22100 | 22150 | 22200 | 22000 | 2340 |
| 327 | 20230706 | 132500 | 2604154550 | 22100 | 21950 | 22100 | 21950 | 4026 |
| 328 | 20230706 | 132400 | 2515620300 | 22000 | 21850 | 22000 | 21850 | 349 |
| 329 | 20230706 | 132300 | 2507967700 | 21850 | 21800 | 21850 | 21800 | 78 |
| 330 | 20230706 | 132200 | 2506265450 | 21800 | 21700 | 21800 | 21700 | 276 |
| 331 | 20230706 | 132100 | 2500271150 | 21800 | 21800 | 21800 | 21800 | 599 |
| 332 | 20230706 | 132000 | 2487212950 | 21800 | 21700 | 21800 | 21700 | 181 |
| 333 | 20230706 | 131900 | 2483285150 | 21800 | 21750 | 21800 | 21750 | 620 |
| 334 | 20230706 | 131800 | 2469781800 | 21750 | 21650 | 21750 | 21650 | 212 |
| 335 | 20230706 | 131700 | 2465182250 | 21700 | 21600 | 21700 | 21600 | 58 |
| 336 | 20230706 | 131600 | 2463924650 | 21650 | 21700 | 21700 | 21600 | 2251 |
| 337 | 20230706 | 131500 | 2415191550 | 21700 | 21700 | 21700 | 21700 | 23 |
| 338 | 20230706 | 131400 | 2414692450 | 21700 | 21700 | 21700 | 21700 | 160 |
| 339 | 20230706 | 131300 | 2411220450 | 21700 | 21750 | 21750 | 21700 | 799 |
| 340 | 20230706 | 131200 | 2393881350 | 21700 | 21750 | 21750 | 21700 | 404 |
| 341 | 20230706 | 131100 | 2385094400 | 21750 | 21750 | 21750 | 21750 | 356 |
| 342 | 20230706 | 131000 | 2377351400 | 21750 | 21750 | 21750 | 21750 | 12 |
| 343 | 20230706 | 130900 | 2377090400 | 21800 | 21850 | 21850 | 21800 | 1224 |
| 344 | 20230706 | 130800 | 2350368950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 345 | 20230706 | 130700 | 2350347100 | 21850 | 21850 | 21850 | 21850 | 234 |
| 346 | 20230706 | 130600 | 2345234200 | 21850 | 21850 | 21850 | 21850 | 267 |
| 347 | 20230706 | 130500 | 2339400250 | 21900 | 21900 | 21900 | 21900 | 11 |
| 348 | 20230706 | 130400 | 2339159350 | 21900 | 21900 | 21900 | 21900 | 53 |
| 349 | 20230706 | 130300 | 2337998650 | 21900 | 21850 | 21900 | 21850 | 14 |
| 350 | 20230706 | 130200 | 2337692350 | 21900 | 21950 | 21950 | 21900 | 14 |
| 351 | 20230706 | 130100 | 2337385650 | 22000 | 21900 | 22000 | 21850 | 648 |
| 352 | 20230706 | 130000 | 2323201750 | 21900 | 21900 | 21900 | 21900 | 10 |
| 353 | 20230706 | 125900 | 2322982750 | 21900 | 22000 | 22000 | 21900 | 380 |
| 354 | 20230706 | 125800 | 2314625850 | 22000 | 22050 | 22050 | 21950 | 631 |
| 355 | 20230706 | 125700 | 2300719350 | 22050 | 21950 | 22050 | 21950 | 930 |
| 356 | 20230706 | 125600 | 2280264300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 357 | 20230706 | 125500 | 2280264300 | 21900 | 21850 | 21900 | 21850 | 8 |
| 358 | 20230706 | 125400 | 2280089250 | 21900 | 21850 | 21900 | 21850 | 6 |
| 359 | 20230706 | 125300 | 2279958100 | 21850 | 21800 | 21850 | 21800 | 187 |
| 360 | 20230706 | 125200 | 2275881250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 361 | 20230706 | 125100 | 2275881250 | 21850 | 21850 | 21850 | 21850 | 3 |
| 362 | 20230706 | 125000 | 2275815700 | 21850 | 21900 | 21900 | 21850 | 240 |
| 363 | 20230706 | 124900 | 2270571650 | 21900 | 21950 | 21950 | 21850 | 640 |
| 364 | 20230706 | 124800 | 2256566150 | 21950 | 21900 | 22000 | 21900 | 204 |
| 365 | 20230706 | 124700 | 2252094000 | 21900 | 21950 | 21950 | 21900 | 64 |
| 366 | 20230706 | 124600 | 2250692200 | 21900 | 21900 | 22000 | 21900 | 11 |
| 367 | 20230706 | 124500 | 2250451200 | 21900 | 22000 | 22000 | 21900 | 362 |
| 368 | 20230706 | 124400 | 2242518400 | 22000 | 22000 | 22000 | 22000 | 50 |
| 369 | 20230706 | 124300 | 2241418400 | 22000 | 21950 | 22000 | 21900 | 235 |
| 370 | 20230706 | 124200 | 2236262300 | 21950 | 22000 | 22000 | 21900 | 322 |
| 371 | 20230706 | 124100 | 2229185500 | 22000 | 21950 | 22000 | 21950 | 662 |
| 372 | 20230706 | 124000 | 2214652550 | 21950 | 21850 | 21950 | 21850 | 218 |
| 373 | 20230706 | 123900 | 2209872900 | 21850 | 21750 | 21850 | 21750 | 526 |
| 374 | 20230706 | 123800 | 2198411200 | 21800 | 21750 | 21800 | 21750 | 101 |
| 375 | 20230706 | 123700 | 2196214400 | 21750 | 21800 | 21800 | 21700 | 256 |
| 376 | 20230706 | 123600 | 2190647350 | 21750 | 21750 | 21750 | 21750 | 46 |
| 377 | 20230706 | 123500 | 2189646850 | 21750 | 21850 | 21850 | 21750 | 605 |
| 378 | 20230706 | 123400 | 2176466350 | 21850 | 21850 | 21900 | 21850 | 442 |
| 379 | 20230706 | 123300 | 2166794250 | 21850 | 21850 | 21850 | 21800 | 1104 |
| 380 | 20230706 | 123200 | 2142715500 | 21850 | 21850 | 21900 | 21850 | 299 |
| 381 | 20230706 | 123100 | 2136172350 | 21900 | 21850 | 21900 | 21850 | 267 |
| 382 | 20230706 | 123000 | 2130327950 | 21850 | 21950 | 22000 | 21850 | 169 |
| 383 | 20230706 | 122900 | 2126621550 | 22000 | 22000 | 22150 | 22000 | 1562 |
| 384 | 20230706 | 122800 | 2092118550 | 22050 | 21800 | 22050 | 21700 | 1589 |
| 385 | 20230706 | 122700 | 2057301150 | 21800 | 21700 | 21850 | 21700 | 681 |
| 386 | 20230706 | 122600 | 2042460950 | 21700 | 21700 | 21750 | 21650 | 161 |
| 387 | 20230706 | 122500 | 2038968050 | 21700 | 21700 | 21700 | 21700 | 126 |
| 388 | 20230706 | 122400 | 2036233850 | 21650 | 21650 | 21650 | 21650 | 4 |
| 389 | 20230706 | 122300 | 2036147250 | 21650 | 21700 | 21700 | 21650 | 519 |
| 390 | 20230706 | 122200 | 2024908200 | 21800 | 21800 | 21800 | 21800 | 1 |
| 391 | 20230706 | 122100 | 2024886400 | 21700 | 21650 | 21800 | 21650 | 61 |
| 392 | 20230706 | 122000 | 2023563600 | 21650 | 21750 | 21750 | 21650 | 90 |
| 393 | 20230706 | 121900 | 2021608900 | 21750 | 21750 | 21750 | 21750 | 83 |
| 394 | 20230706 | 121800 | 2019803650 | 21700 | 21750 | 21750 | 21700 | 212 |
| 395 | 20230706 | 121700 | 2015202750 | 21750 | 21750 | 21750 | 21750 | 31 |
| 396 | 20230706 | 121600 | 2014528500 | 21700 | 21700 | 21700 | 21700 | 258 |
| 397 | 20230706 | 121500 | 2008929900 | 21650 | 21650 | 21650 | 21650 | 326 |
| 398 | 20230706 | 121400 | 2001872000 | 21650 | 21650 | 21650 | 21650 | 110 |
| 399 | 20230706 | 121300 | 1999490500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 400 | 20230706 | 121200 | 1999490500 | 21650 | 21650 | 21650 | 21650 | 259 |
| 401 | 20230706 | 121100 | 1993883150 | 21650 | 21700 | 21700 | 21650 | 193 |
| 402 | 20230706 | 121000 | 1989700700 | 21700 | 21700 | 21700 | 21700 | 140 |
| 403 | 20230706 | 120900 | 1986662700 | 21700 | 21700 | 21700 | 21700 | 50 |
| 404 | 20230706 | 120800 | 1985577700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 405 | 20230706 | 120700 | 1985577700 | 21750 | 21700 | 21750 | 21650 | 657 |
| 406 | 20230706 | 120600 | 1971325750 | 21700 | 21700 | 21700 | 21700 | 106 |
| 407 | 20230706 | 120500 | 1969025550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 408 | 20230706 | 120400 | 1969025550 | 21700 | 21700 | 21700 | 21700 | 34 |
| 409 | 20230706 | 120300 | 1968287750 | 21700 | 21700 | 21700 | 21700 | 434 |
| 410 | 20230706 | 120200 | 1958869950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 411 | 20230706 | 120100 | 1958869950 | 21750 | 21750 | 21750 | 21750 | 25 |
| 412 | 20230706 | 120000 | 1958326200 | 21800 | 21700 | 21800 | 21700 | 621 |
| 413 | 20230706 | 115900 | 1944849400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 414 | 20230706 | 115800 | 1944849400 | 21700 | 21700 | 21700 | 21700 | 733 |
| 415 | 20230706 | 115700 | 1928943300 | 21800 | 21800 | 21800 | 21800 | 2 |
| 416 | 20230706 | 115600 | 1928899700 | 21800 | 21800 | 21800 | 21800 | 2 |
| 417 | 20230706 | 115500 | 1928856100 | 21750 | 21700 | 21750 | 21700 | 31 |
| 418 | 20230706 | 115400 | 1928181900 | 21750 | 21750 | 21750 | 21750 | 201 |
| 419 | 20230706 | 115300 | 1923810150 | 21800 | 21800 | 21800 | 21800 | 5 |
| 420 | 20230706 | 115200 | 1923701150 | 21800 | 21800 | 21800 | 21800 | 46 |
| 421 | 20230706 | 115100 | 1922698350 | 21750 | 21800 | 21800 | 21750 | 51 |
| 422 | 20230706 | 115000 | 1921586800 | 21800 | 21800 | 21800 | 21800 | 1 |
| 423 | 20230706 | 114900 | 1921565000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 424 | 20230706 | 114800 | 1921565000 | 21700 | 21750 | 21750 | 21700 | 115 |
| 425 | 20230706 | 114700 | 1919063850 | 21750 | 21750 | 21750 | 21750 | 168 |
| 426 | 20230706 | 114600 | 1915409850 | 21700 | 21700 | 21700 | 21700 | 33 |
| 427 | 20230706 | 114500 | 1914693750 | 21650 | 21650 | 21650 | 21650 | 100 |
| 428 | 20230706 | 114400 | 1912528750 | 21700 | 21700 | 21700 | 21700 | 65 |
| 429 | 20230706 | 114300 | 1911118250 | 21700 | 21700 | 21700 | 21700 | 204 |
| 430 | 20230706 | 114200 | 1906691450 | 21750 | 21750 | 21750 | 21750 | 1 |
| 431 | 20230706 | 114100 | 1906669700 | 21700 | 21700 | 21700 | 21700 | 4 |
| 432 | 20230706 | 114000 | 1906582900 | 21750 | 21750 | 21750 | 21700 | 20 |
| 433 | 20230706 | 113900 | 1906148400 | 21750 | 21700 | 21800 | 21700 | 112 |
| 434 | 20230706 | 113800 | 1903712600 | 21700 | 21700 | 21700 | 21700 | 329 |
| 435 | 20230706 | 113700 | 1896573300 | 21750 | 21750 | 21750 | 21700 | 142 |
| 436 | 20230706 | 113600 | 1893486800 | 21750 | 21750 | 21750 | 21750 | 39 |
| 437 | 20230706 | 113500 | 1892638550 | 21700 | 21700 | 21700 | 21700 | 164 |
| 438 | 20230706 | 113400 | 1889079750 | 21700 | 21700 | 21800 | 21700 | 152 |
| 439 | 20230706 | 113300 | 1885781250 | 21800 | 21800 | 21800 | 21800 | 7 |
| 440 | 20230706 | 113200 | 1885628650 | 21800 | 21800 | 21800 | 21800 | 25 |
| 441 | 20230706 | 113100 | 1885083650 | 21750 | 21750 | 21750 | 21750 | 50 |
| 442 | 20230706 | 113000 | 1883996150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 443 | 20230706 | 112900 | 1883996150 | 21700 | 21750 | 21750 | 21700 | 302 |
| 444 | 20230706 | 112800 | 1877442700 | 21750 | 21800 | 21800 | 21750 | 502 |
| 445 | 20230706 | 112700 | 1866524100 | 21750 | 21750 | 21750 | 21750 | 116 |
| 446 | 20230706 | 112600 | 1864001100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 447 | 20230706 | 112500 | 1864001100 | 21750 | 21750 | 21750 | 21750 | 44 |
| 448 | 20230706 | 112400 | 1863044100 | 21750 | 21750 | 21750 | 21750 | 49 |
| 449 | 20230706 | 112300 | 1861978350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 450 | 20230706 | 112200 | 1861978350 | 21800 | 21750 | 21800 | 21750 | 50 |
| 451 | 20230706 | 112100 | 1860890800 | 21800 | 21750 | 21800 | 21750 | 298 |
| 452 | 20230706 | 112000 | 1854409250 | 21750 | 21750 | 21750 | 21750 | 184 |
| 453 | 20230706 | 111900 | 1850407250 | 21750 | 21750 | 21750 | 21750 | 363 |
| 454 | 20230706 | 111800 | 1842512000 | 21700 | 21700 | 21700 | 21700 | 139 |
| 455 | 20230706 | 111700 | 1839495700 | 21750 | 21750 | 21750 | 21750 | 66 |
| 456 | 20230706 | 111600 | 1838060200 | 21750 | 21800 | 21800 | 21750 | 57 |
| 457 | 20230706 | 111500 | 1836820100 | 21750 | 21750 | 21750 | 21750 | 5 |
| 458 | 20230706 | 111400 | 1836711350 | 21700 | 21700 | 21700 | 21700 | 32 |
| 459 | 20230706 | 111300 | 1836016950 | 21850 | 21850 | 21850 | 21850 | 16 |
| 460 | 20230706 | 111200 | 1835667350 | 21850 | 21850 | 21850 | 21800 | 33 |
| 461 | 20230706 | 111100 | 1834946350 | 21700 | 21900 | 21900 | 21700 | 2291 |
| 462 | 20230706 | 111000 | 1785182300 | 21900 | 21850 | 21900 | 21850 | 5 |
| 463 | 20230706 | 110900 | 1785073000 | 21850 | 21800 | 21850 | 21800 | 241 |
| 464 | 20230706 | 110800 | 1779807400 | 21750 | 21800 | 21800 | 21750 | 2 |
| 465 | 20230706 | 110700 | 1779763850 | 21800 | 21800 | 21800 | 21800 | 40 |
| 466 | 20230706 | 110600 | 1778891850 | 21800 | 21800 | 21800 | 21800 | 74 |
| 467 | 20230706 | 110500 | 1777278650 | 21800 | 21750 | 21800 | 21750 | 346 |
| 468 | 20230706 | 110400 | 1769742850 | 21750 | 21750 | 21850 | 21750 | 229 |
| 469 | 20230706 | 110300 | 1764743600 | 21750 | 21800 | 21800 | 21750 | 274 |
| 470 | 20230706 | 110200 | 1758783600 | 21750 | 21800 | 21800 | 21750 | 330 |
| 471 | 20230706 | 110100 | 1751604600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 472 | 20230706 | 110000 | 1751582800 | 21800 | 21800 | 21800 | 21800 | 151 |
| 473 | 20230706 | 105900 | 1748291000 | 21800 | 21800 | 21800 | 21800 | 31 |
| 474 | 20230706 | 105800 | 1747615200 | 21850 | 21800 | 21850 | 21800 | 12 |
| 475 | 20230706 | 105700 | 1747353350 | 21850 | 21800 | 21850 | 21800 | 498 |
| 476 | 20230706 | 105600 | 1736481500 | 21800 | 21850 | 21850 | 21800 | 120 |
| 477 | 20230706 | 105500 | 1733860350 | 21800 | 21800 | 21800 | 21800 | 123 |
| 478 | 20230706 | 105400 | 1731178950 | 21800 | 21800 | 21800 | 21750 | 319 |
| 479 | 20230706 | 105300 | 1724235100 | 21800 | 21800 | 21800 | 21750 | 1078 |
| 480 | 20230706 | 105200 | 1700735200 | 21850 | 21850 | 21850 | 21850 | 20 |
| 481 | 20230706 | 105100 | 1700298200 | 21850 | 21850 | 21850 | 21850 | 12 |
| 482 | 20230706 | 105000 | 1700036000 | 21850 | 21850 | 21850 | 21850 | 3 |
| 483 | 20230706 | 104900 | 1699970450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 484 | 20230706 | 104800 | 1699970450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 485 | 20230706 | 104700 | 1699948600 | 21850 | 21850 | 21850 | 21850 | 17 |
| 486 | 20230706 | 104600 | 1699577150 | 21800 | 21800 | 21850 | 21800 | 436 |
| 487 | 20230706 | 104500 | 1690072050 | 21850 | 21800 | 21850 | 21800 | 70 |
| 488 | 20230706 | 104400 | 1688545600 | 21850 | 21800 | 21850 | 21800 | 47 |
| 489 | 20230706 | 104300 | 1687518800 | 21800 | 21850 | 21850 | 21800 | 53 |
| 490 | 20230706 | 104200 | 1686360900 | 21850 | 21850 | 21850 | 21850 | 5 |
| 491 | 20230706 | 104100 | 1686251650 | 21850 | 21850 | 21850 | 21800 | 141 |
| 492 | 20230706 | 104000 | 1683175100 | 21800 | 21900 | 21900 | 21800 | 140 |
| 493 | 20230706 | 103900 | 1680121500 | 21900 | 21900 | 21900 | 21900 | 21 |
| 494 | 20230706 | 103800 | 1679661600 | 21900 | 21900 | 21900 | 21900 | 174 |
| 495 | 20230706 | 103700 | 1675851000 | 21900 | 21900 | 21900 | 21900 | 54 |
| 496 | 20230706 | 103600 | 1674668400 | 21900 | 21800 | 21900 | 21800 | 182 |
| 497 | 20230706 | 103500 | 1670686500 | 21800 | 21850 | 21850 | 21800 | 29 |
| 498 | 20230706 | 103400 | 1670053250 | 21900 | 21900 | 21900 | 21850 | 21 |
| 499 | 20230706 | 103300 | 1669593850 | 21900 | 21850 | 21900 | 21850 | 1495 |
| 500 | 20230706 | 103200 | 1636928000 | 21850 | 21800 | 21850 | 21800 | 323 |
| 501 | 20230706 | 103100 | 1629885350 | 21800 | 21750 | 21800 | 21750 | 71 |
| 502 | 20230706 | 103000 | 1628341050 | 21750 | 21750 | 21800 | 21750 | 202 |
| 503 | 20230706 | 102900 | 1623947500 | 21750 | 21750 | 21750 | 21750 | 15 |
| 504 | 20230706 | 102800 | 1623621250 | 21850 | 21850 | 21850 | 21850 | 11 |
| 505 | 20230706 | 102700 | 1623380900 | 21850 | 21850 | 21850 | 21850 | 5 |
| 506 | 20230706 | 102600 | 1623271650 | 21850 | 21800 | 21850 | 21750 | 135 |
| 507 | 20230706 | 102500 | 1620329400 | 21850 | 21800 | 21850 | 21800 | 50 |
| 508 | 20230706 | 102400 | 1619237150 | 21850 | 21750 | 21850 | 21750 | 58 |
| 509 | 20230706 | 102300 | 1617975400 | 21750 | 21750 | 21750 | 21750 | 12 |
| 510 | 20230706 | 102200 | 1617714400 | 21750 | 21750 | 21750 | 21750 | 27 |
| 511 | 20230706 | 102100 | 1617127150 | 21750 | 21750 | 21800 | 21750 | 496 |
| 512 | 20230706 | 102000 | 1606336600 | 21800 | 21850 | 21850 | 21750 | 474 |
| 513 | 20230706 | 101900 | 1596023200 | 21850 | 21850 | 21850 | 21850 | 26 |
| 514 | 20230706 | 101800 | 1595455100 | 21850 | 21850 | 21850 | 21850 | 584 |
| 515 | 20230706 | 101700 | 1582694700 | 21800 | 21800 | 21800 | 21750 | 153 |
| 516 | 20230706 | 101600 | 1579362250 | 21800 | 21750 | 21800 | 21750 | 319 |
| 517 | 20230706 | 101500 | 1572410150 | 21750 | 21750 | 21750 | 21750 | 41 |
| 518 | 20230706 | 101400 | 1571518400 | 21750 | 21750 | 21750 | 21750 | 119 |
| 519 | 20230706 | 101300 | 1568930150 | 21800 | 21750 | 21800 | 21750 | 430 |
| 520 | 20230706 | 101200 | 1559576150 | 21750 | 21750 | 21750 | 21750 | 1053 |
| 521 | 20230706 | 101100 | 1536673400 | 21700 | 21750 | 21750 | 21700 | 57 |
| 522 | 20230706 | 101000 | 1535433750 | 21750 | 21750 | 21750 | 21750 | 142 |
| 523 | 20230706 | 100900 | 1532345250 | 21750 | 21750 | 21750 | 21700 | 872 |
| 524 | 20230706 | 100800 | 1513415700 | 21750 | 21850 | 21850 | 21750 | 123 |
| 525 | 20230706 | 100700 | 1510736300 | 21850 | 21850 | 21850 | 21850 | 49 |
| 526 | 20230706 | 100600 | 1509665650 | 21850 | 21800 | 21850 | 21800 | 66 |
| 527 | 20230706 | 100500 | 1508223800 | 21800 | 21750 | 21800 | 21750 | 225 |
| 528 | 20230706 | 100400 | 1503321150 | 21800 | 21800 | 21800 | 21800 | 216 |
| 529 | 20230706 | 100300 | 1498612350 | 21800 | 21800 | 21800 | 21800 | 236 |
| 530 | 20230706 | 100200 | 1493467550 | 21800 | 21700 | 21800 | 21700 | 651 |
| 531 | 20230706 | 100100 | 1479302950 | 21700 | 21700 | 21700 | 21700 | 215 |
| 532 | 20230706 | 100000 | 1474637450 | 21700 | 21750 | 21750 | 21650 | 415 |
| 533 | 20230706 | 095900 | 1465635450 | 21750 | 21750 | 21750 | 21750 | 49 |
| 534 | 20230706 | 095800 | 1464569700 | 21700 | 21650 | 21700 | 21650 | 154 |
| 535 | 20230706 | 095700 | 1461229650 | 21700 | 21700 | 21700 | 21700 | 11 |
| 536 | 20230706 | 095600 | 1460990950 | 21650 | 21650 | 21650 | 21600 | 763 |
| 537 | 20230706 | 095500 | 1444485950 | 21650 | 21650 | 21750 | 21650 | 306 |
| 538 | 20230706 | 095400 | 1437852000 | 21700 | 21650 | 21700 | 21600 | 469 |
| 539 | 20230706 | 095300 | 1427698000 | 21600 | 21700 | 21700 | 21600 | 315 |
| 540 | 20230706 | 095200 | 1420864250 | 21700 | 21700 | 21700 | 21650 | 59 |
| 541 | 20230706 | 095100 | 1419584000 | 21650 | 21650 | 21700 | 21600 | 589 |
| 542 | 20230706 | 095000 | 1406845100 | 21650 | 21600 | 21700 | 21600 | 37 |
| 543 | 20230706 | 094900 | 1406045050 | 21600 | 21650 | 21650 | 21600 | 116 |
| 544 | 20230706 | 094800 | 1403537150 | 21650 | 21700 | 21700 | 21600 | 212 |
| 545 | 20230706 | 094700 | 1398955600 | 21700 | 21650 | 21750 | 21600 | 1476 |
| 546 | 20230706 | 094600 | 1366926550 | 21600 | 21550 | 21600 | 21550 | 403 |
| 547 | 20230706 | 094500 | 1358228750 | 21550 | 21600 | 21700 | 21550 | 885 |
| 548 | 20230706 | 094400 | 1339119750 | 21550 | 21550 | 21550 | 21550 | 255 |
| 549 | 20230706 | 094300 | 1333624500 | 21600 | 21550 | 21600 | 21500 | 499 |
| 550 | 20230706 | 094200 | 1322873300 | 21500 | 21550 | 21600 | 21500 | 522 |
| 551 | 20230706 | 094100 | 1311640600 | 21500 | 21550 | 21600 | 21500 | 823 |
| 552 | 20230706 | 094000 | 1293917500 | 21550 | 21550 | 21550 | 21550 | 363 |
| 553 | 20230706 | 093900 | 1286094850 | 21550 | 21600 | 21600 | 21550 | 1820 |
| 554 | 20230706 | 093800 | 1246840600 | 21600 | 21650 | 21650 | 21600 | 42 |
| 555 | 20230706 | 093700 | 1245933100 | 21600 | 21600 | 21600 | 21600 | 301 |
| 556 | 20230706 | 093600 | 1239431500 | 21600 | 21600 | 21650 | 21600 | 640 |
| 557 | 20230706 | 093500 | 1225607350 | 21600 | 21650 | 21650 | 21600 | 1883 |
| 558 | 20230706 | 093400 | 1184916300 | 21700 | 21700 | 21700 | 21650 | 374 |
| 559 | 20230706 | 093300 | 1176815800 | 21650 | 21700 | 21700 | 21650 | 250 |
| 560 | 20230706 | 093200 | 1171403250 | 21750 | 21650 | 21750 | 21600 | 234 |
| 561 | 20230706 | 093100 | 1166343650 | 21600 | 21750 | 21750 | 21600 | 750 |
| 562 | 20230706 | 093000 | 1150143000 | 21650 | 21600 | 21650 | 21550 | 1694 |
| 563 | 20230706 | 092900 | 1113512300 | 21600 | 21700 | 21700 | 21600 | 2985 |
| 564 | 20230706 | 092800 | 1048917900 | 21700 | 21750 | 21750 | 21650 | 2472 |
| 565 | 20230706 | 092700 | 995283500 | 21700 | 21750 | 21750 | 21700 | 168 |
| 566 | 20230706 | 092600 | 991637650 | 21700 | 21800 | 21800 | 21700 | 408 |
| 567 | 20230706 | 092500 | 982765300 | 21700 | 21700 | 21800 | 21700 | 872 |
| 568 | 20230706 | 092400 | 963793150 | 21750 | 21800 | 21800 | 21750 | 1437 |
| 569 | 20230706 | 092300 | 932520600 | 21800 | 21800 | 21800 | 21800 | 202 |
| 570 | 20230706 | 092200 | 928117000 | 21750 | 21750 | 21800 | 21750 | 127 |
| 571 | 20230706 | 092100 | 925349650 | 21800 | 21750 | 21800 | 21700 | 206 |
| 572 | 20230706 | 092000 | 920862700 | 21750 | 21800 | 21800 | 21750 | 74 |
| 573 | 20230706 | 091900 | 919252650 | 21800 | 21650 | 21800 | 21650 | 1125 |
| 574 | 20230706 | 091800 | 894843450 | 21650 | 21650 | 21700 | 21650 | 1833 |
| 575 | 20230706 | 091700 | 855085600 | 21700 | 21800 | 21800 | 21700 | 2589 |
| 576 | 20230706 | 091600 | 798831250 | 21800 | 21800 | 21800 | 21800 | 381 |
| 577 | 20230706 | 091500 | 790525450 | 21800 | 21800 | 21800 | 21750 | 347 |
| 578 | 20230706 | 091400 | 782965650 | 21900 | 21750 | 21900 | 21750 | 1203 |
| 579 | 20230706 | 091300 | 756781150 | 21750 | 21850 | 21850 | 21750 | 1403 |
| 580 | 20230706 | 091200 | 726209250 | 21800 | 21800 | 21800 | 21750 | 712 |
| 581 | 20230706 | 091100 | 710689650 | 21850 | 21800 | 21850 | 21800 | 1366 |
| 582 | 20230706 | 091000 | 680891750 | 21850 | 21900 | 21900 | 21800 | 620 |
| 583 | 20230706 | 090900 | 667349450 | 21900 | 21800 | 21900 | 21800 | 305 |
| 584 | 20230706 | 090800 | 660674050 | 21800 | 21750 | 21800 | 21700 | 1781 |
| 585 | 20230706 | 090700 | 621954600 | 21700 | 21850 | 21900 | 21650 | 3448 |
| 586 | 20230706 | 090600 | 546960350 | 21900 | 22150 | 22150 | 21850 | 5958 |
| 587 | 20230706 | 090500 | 415918100 | 22150 | 22150 | 22200 | 22100 | 1985 |
| 588 | 20230706 | 090400 | 371934250 | 22200 | 22550 | 22550 | 22200 | 3536 |
| 589 | 20230706 | 090300 | 292862000 | 22550 | 22600 | 22600 | 22400 | 2042 |
| 590 | 20230706 | 090200 | 246882650 | 22600 | 22400 | 22650 | 22400 | 3044 |
| 591 | 20230706 | 090100 | 178393900 | 22450 | 22350 | 22450 | 22350 | 3780 |
| 592 | 20230706 | 090000 | 93750900 | 22350 | 22200 | 22350 | 22150 | 3234 |