32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 3 | 20230706 | 185300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20230706 | 185200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20230706 | 185100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20230706 | 185000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20230706 | 184900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20230706 | 184800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20230706 | 184700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20230706 | 184600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20230706 | 184500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20230706 | 184400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20230706 | 184300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20230706 | 184200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20230706 | 184100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20230706 | 184000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20230706 | 183900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20230706 | 183800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20230706 | 183700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20230706 | 183600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20230706 | 183500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20230706 | 183400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20230706 | 183300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20230706 | 183200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20230706 | 183100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20230706 | 183000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20230706 | 182900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20230706 | 182800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20230706 | 182700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20230706 | 182600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20230706 | 182500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20230706 | 182400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 33 | 20230706 | 182300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20230706 | 182200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20230706 | 182100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20230706 | 182000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20230706 | 181900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20230706 | 181800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20230706 | 181700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20230706 | 181600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20230706 | 181500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20230706 | 181400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20230706 | 181300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20230706 | 181200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20230706 | 181100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20230706 | 181000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20230706 | 180900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20230706 | 180800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20230706 | 180700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20230706 | 180600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20230706 | 180500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20230706 | 180400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20230706 | 180300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20230706 | 180200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20230706 | 180100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20230706 | 180000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20230706 | 175900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20230706 | 175800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20230706 | 175700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20230706 | 175600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20230706 | 175500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20230706 | 175400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 63 | 20230706 | 175300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20230706 | 175200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20230706 | 175100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20230706 | 175000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20230706 | 174900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20230706 | 174800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20230706 | 174700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20230706 | 174600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20230706 | 174500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20230706 | 174400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20230706 | 174300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20230706 | 174200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20230706 | 174100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20230706 | 174000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20230706 | 173900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20230706 | 173800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20230706 | 173700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20230706 | 173600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20230706 | 173500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20230706 | 173400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20230706 | 173300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20230706 | 173200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20230706 | 173100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20230706 | 173000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20230706 | 172900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20230706 | 172800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20230706 | 172700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20230706 | 172600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20230706 | 172500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20230706 | 172400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 93 | 20230706 | 172300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20230706 | 172200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20230706 | 172100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20230706 | 172000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20230706 | 171900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20230706 | 171800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20230706 | 171700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20230706 | 171600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20230706 | 171500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20230706 | 171400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20230706 | 171300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20230706 | 171200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20230706 | 171100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20230706 | 171000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20230706 | 170900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20230706 | 170800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20230706 | 170700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20230706 | 170600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20230706 | 170500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20230706 | 170400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20230706 | 170300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20230706 | 170200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20230706 | 170100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20230706 | 170000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20230706 | 165900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20230706 | 165800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20230706 | 165700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20230706 | 165600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20230706 | 165500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20230706 | 165400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 123 | 20230706 | 165300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20230706 | 165200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20230706 | 165100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20230706 | 165000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20230706 | 164900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20230706 | 164800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20230706 | 164700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20230706 | 164600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20230706 | 164500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20230706 | 164400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20230706 | 164300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20230706 | 164200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20230706 | 164100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20230706 | 164000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20230706 | 163900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20230706 | 163800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20230706 | 163700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20230706 | 163600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20230706 | 163500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20230706 | 163400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20230706 | 163300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20230706 | 163200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20230706 | 163100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20230706 | 163000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20230706 | 162900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20230706 | 162800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20230706 | 162700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20230706 | 162600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20230706 | 162500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20230706 | 162400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 153 | 20230706 | 162300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20230706 | 162200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20230706 | 162100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20230706 | 162000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20230706 | 161900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20230706 | 161800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20230706 | 161700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20230706 | 161600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20230706 | 161500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20230706 | 161400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20230706 | 161300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20230706 | 161200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20230706 | 161100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20230706 | 161000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20230706 | 160900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20230706 | 160800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20230706 | 160700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20230706 | 160600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20230706 | 160500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20230706 | 160400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20230706 | 160300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20230706 | 160200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20230706 | 160100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20230706 | 160000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20230706 | 155900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20230706 | 155800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20230706 | 155700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20230706 | 155600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20230706 | 155500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20230706 | 155400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 183 | 20230706 | 155300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20230706 | 155200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20230706 | 155100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20230706 | 155000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20230706 | 154900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20230706 | 154800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20230706 | 154700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20230706 | 154600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20230706 | 154500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20230706 | 154400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20230706 | 154300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20230706 | 154200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20230706 | 154100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20230706 | 154000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20230706 | 153900 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20230706 | 153800 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20230706 | 153700 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20230706 | 153600 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20230706 | 153500 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20230706 | 153400 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20230706 | 153300 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20230706 | 153200 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20230706 | 153100 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20230706 | 153000 | 9503716000 | 28150 | 28150 | 28150 | 28150 | 3031 |
| 207 | 20230706 | 152900 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20230706 | 152800 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20230706 | 152700 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20230706 | 152600 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20230706 | 152500 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20230706 | 152400 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 213 | 20230706 | 152300 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20230706 | 152200 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20230706 | 152100 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20230706 | 152000 | 9418393350 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20230706 | 151900 | 9418393350 | 28150 | 28100 | 28150 | 28050 | 199 |
| 218 | 20230706 | 151800 | 9412798450 | 28150 | 28150 | 28150 | 28050 | 359 |
| 219 | 20230706 | 151700 | 9402711300 | 28200 | 28150 | 28250 | 28150 | 915 |
| 220 | 20230706 | 151600 | 9376908050 | 28150 | 28150 | 28150 | 28100 | 26 |
| 221 | 20230706 | 151500 | 9376176950 | 28150 | 28150 | 28150 | 28100 | 208 |
| 222 | 20230706 | 151400 | 9370329400 | 28150 | 28150 | 28150 | 28100 | 269 |
| 223 | 20230706 | 151300 | 9362764400 | 28150 | 28150 | 28150 | 28100 | 285 |
| 224 | 20230706 | 151200 | 9354741800 | 28100 | 28200 | 28200 | 28100 | 188 |
| 225 | 20230706 | 151100 | 9349440700 | 28200 | 28050 | 28200 | 28000 | 1066 |
| 226 | 20230706 | 151000 | 9319438900 | 28050 | 28050 | 28150 | 28000 | 3927 |
| 227 | 20230706 | 150900 | 9209244900 | 28150 | 28100 | 28200 | 28050 | 708 |
| 228 | 20230706 | 150800 | 9189350450 | 28100 | 28100 | 28150 | 28050 | 283 |
| 229 | 20230706 | 150700 | 9181404450 | 28150 | 28200 | 28200 | 28050 | 365 |
| 230 | 20230706 | 150600 | 9171139950 | 28150 | 28100 | 28150 | 28100 | 420 |
| 231 | 20230706 | 150500 | 9159337800 | 28200 | 28050 | 28200 | 28050 | 677 |
| 232 | 20230706 | 150400 | 9140298850 | 28050 | 28100 | 28200 | 28050 | 4080 |
| 233 | 20230706 | 150300 | 9025663900 | 28100 | 28200 | 28250 | 28100 | 700 |
| 234 | 20230706 | 150200 | 9005976150 | 28200 | 28250 | 28300 | 28150 | 1357 |
| 235 | 20230706 | 150100 | 8967729950 | 28250 | 28300 | 28350 | 28250 | 853 |
| 236 | 20230706 | 150000 | 8943581450 | 28350 | 28350 | 28450 | 28300 | 223 |
| 237 | 20230706 | 145900 | 8937258250 | 28400 | 28400 | 28450 | 28350 | 640 |
| 238 | 20230706 | 145800 | 8919094300 | 28350 | 28300 | 28400 | 28300 | 182 |
| 239 | 20230706 | 145700 | 8913937500 | 28300 | 28400 | 28400 | 28300 | 317 |
| 240 | 20230706 | 145600 | 8904948300 | 28350 | 28350 | 28400 | 28300 | 335 |
| 241 | 20230706 | 145500 | 8895449100 | 28400 | 28250 | 28400 | 28250 | 289 |
| 242 | 20230706 | 145400 | 8887259950 | 28350 | 28250 | 28350 | 28250 | 323 |
| 243 | 20230706 | 145300 | 8878123600 | 28250 | 28300 | 28400 | 28250 | 693 |
| 244 | 20230706 | 145200 | 8858514400 | 28350 | 28300 | 28400 | 28250 | 444 |
| 245 | 20230706 | 145100 | 8845946150 | 28350 | 28400 | 28450 | 28350 | 708 |
| 246 | 20230706 | 145000 | 8825849100 | 28400 | 28450 | 28450 | 28300 | 287 |
| 247 | 20230706 | 144900 | 8817697950 | 28450 | 28350 | 28450 | 28300 | 479 |
| 248 | 20230706 | 144800 | 8804102250 | 28350 | 28350 | 28400 | 28300 | 274 |
| 249 | 20230706 | 144700 | 8796328000 | 28350 | 28300 | 28400 | 28300 | 272 |
| 250 | 20230706 | 144600 | 8788614450 | 28400 | 28300 | 28400 | 28200 | 129 |
| 251 | 20230706 | 144500 | 8784965000 | 28350 | 28200 | 28350 | 28200 | 487 |
| 252 | 20230706 | 144400 | 8771207400 | 28250 | 28200 | 28300 | 28200 | 969 |
| 253 | 20230706 | 144300 | 8743850050 | 28200 | 28400 | 28400 | 28200 | 2123 |
| 254 | 20230706 | 144200 | 8683936200 | 28300 | 28300 | 28400 | 28250 | 458 |
| 255 | 20230706 | 144100 | 8670978900 | 28300 | 28350 | 28350 | 28250 | 296 |
| 256 | 20230706 | 144000 | 8662596700 | 28350 | 28250 | 28350 | 28250 | 249 |
| 257 | 20230706 | 143900 | 8655542450 | 28300 | 28250 | 28350 | 28250 | 319 |
| 258 | 20230706 | 143800 | 8646517050 | 28250 | 28250 | 28300 | 28250 | 481 |
| 259 | 20230706 | 143700 | 8632928000 | 28300 | 28300 | 28350 | 28250 | 531 |
| 260 | 20230706 | 143600 | 8617894450 | 28350 | 28300 | 28400 | 28300 | 231 |
| 261 | 20230706 | 143500 | 8611347000 | 28300 | 28300 | 28350 | 28300 | 90 |
| 262 | 20230706 | 143400 | 8608796900 | 28300 | 28350 | 28400 | 28300 | 328 |
| 263 | 20230706 | 143300 | 8599489350 | 28350 | 28350 | 28400 | 28300 | 181 |
| 264 | 20230706 | 143200 | 8594359350 | 28400 | 28400 | 28450 | 28350 | 198 |
| 265 | 20230706 | 143100 | 8588737700 | 28400 | 28400 | 28450 | 28350 | 298 |
| 266 | 20230706 | 143000 | 8580279050 | 28350 | 28400 | 28400 | 28350 | 179 |
| 267 | 20230706 | 142900 | 8575198950 | 28450 | 28450 | 28500 | 28450 | 192 |
| 268 | 20230706 | 142800 | 8569733900 | 28350 | 28450 | 28500 | 28350 | 607 |
| 269 | 20230706 | 142700 | 8552489050 | 28450 | 28450 | 28450 | 28400 | 373 |
| 270 | 20230706 | 142600 | 8541885100 | 28450 | 28450 | 28500 | 28400 | 148 |
| 271 | 20230706 | 142500 | 8537670450 | 28450 | 28450 | 28450 | 28400 | 290 |
| 272 | 20230706 | 142400 | 8529429850 | 28450 | 28450 | 28500 | 28400 | 156 |
| 273 | 20230706 | 142300 | 8524993050 | 28400 | 28450 | 28500 | 28400 | 240 |
| 274 | 20230706 | 142200 | 8518168300 | 28450 | 28400 | 28450 | 28400 | 150 |
| 275 | 20230706 | 142100 | 8513903750 | 28400 | 28400 | 28550 | 28400 | 1949 |
| 276 | 20230706 | 142000 | 8458373650 | 28450 | 28450 | 28500 | 28400 | 302 |
| 277 | 20230706 | 141900 | 8449788750 | 28450 | 28450 | 28500 | 28400 | 402 |
| 278 | 20230706 | 141800 | 8438347850 | 28500 | 28500 | 28500 | 28450 | 496 |
| 279 | 20230706 | 141700 | 8424214600 | 28450 | 28450 | 28500 | 28400 | 54 |
| 280 | 20230706 | 141600 | 8422678100 | 28450 | 28400 | 28500 | 28400 | 344 |
| 281 | 20230706 | 141500 | 8412897250 | 28400 | 28400 | 28450 | 28400 | 148 |
| 282 | 20230706 | 141400 | 8408689750 | 28450 | 28450 | 28450 | 28400 | 259 |
| 283 | 20230706 | 141300 | 8401327250 | 28450 | 28400 | 28450 | 28400 | 170 |
| 284 | 20230706 | 141200 | 8396492450 | 28450 | 28450 | 28500 | 28450 | 132 |
| 285 | 20230706 | 141100 | 8392734950 | 28450 | 28450 | 28500 | 28450 | 311 |
| 286 | 20230706 | 141000 | 8383876600 | 28450 | 28450 | 28500 | 28450 | 68 |
| 287 | 20230706 | 140900 | 8381941900 | 28500 | 28450 | 28500 | 28450 | 327 |
| 288 | 20230706 | 140800 | 8372630000 | 28450 | 28450 | 28500 | 28450 | 411 |
| 289 | 20230706 | 140700 | 8360927150 | 28450 | 28450 | 28500 | 28450 | 369 |
| 290 | 20230706 | 140600 | 8350428250 | 28500 | 28450 | 28500 | 28450 | 288 |
| 291 | 20230706 | 140500 | 8342226050 | 28450 | 28500 | 28500 | 28450 | 1340 |
| 292 | 20230706 | 140400 | 8304058150 | 28500 | 28500 | 28500 | 28450 | 339 |
| 293 | 20230706 | 140300 | 8294404250 | 28500 | 28450 | 28500 | 28450 | 666 |
| 294 | 20230706 | 140200 | 8275435200 | 28500 | 28450 | 28500 | 28450 | 210 |
| 295 | 20230706 | 140100 | 8269460200 | 28450 | 28450 | 28500 | 28450 | 521 |
| 296 | 20230706 | 140000 | 8254627600 | 28500 | 28450 | 28500 | 28450 | 530 |
| 297 | 20230706 | 135900 | 8239533650 | 28450 | 28450 | 28500 | 28450 | 208 |
| 298 | 20230706 | 135800 | 8233610250 | 28450 | 28400 | 28500 | 28400 | 689 |
| 299 | 20230706 | 135700 | 8214014850 | 28400 | 28450 | 28450 | 28400 | 116 |
| 300 | 20230706 | 135600 | 8210718750 | 28500 | 28450 | 28500 | 28400 | 699 |
| 301 | 20230706 | 135500 | 8190802350 | 28450 | 28450 | 28500 | 28450 | 229 |
| 302 | 20230706 | 135400 | 8184280250 | 28450 | 28450 | 28500 | 28400 | 226 |
| 303 | 20230706 | 135300 | 8177848950 | 28450 | 28450 | 28500 | 28450 | 148 |
| 304 | 20230706 | 135200 | 8173636950 | 28450 | 28500 | 28500 | 28450 | 98 |
| 305 | 20230706 | 135100 | 8170847850 | 28450 | 28400 | 28500 | 28400 | 393 |
| 306 | 20230706 | 135000 | 8159664600 | 28400 | 28450 | 28450 | 28400 | 271 |
| 307 | 20230706 | 134900 | 8151962550 | 28450 | 28450 | 28450 | 28400 | 73 |
| 308 | 20230706 | 134800 | 8149886850 | 28400 | 28400 | 28450 | 28400 | 303 |
| 309 | 20230706 | 134700 | 8141271450 | 28450 | 28400 | 28450 | 28400 | 277 |
| 310 | 20230706 | 134600 | 8133402950 | 28450 | 28350 | 28450 | 28350 | 300 |
| 311 | 20230706 | 134500 | 8124874750 | 28350 | 28350 | 28450 | 28350 | 265 |
| 312 | 20230706 | 134400 | 8117345550 | 28400 | 28400 | 28400 | 28300 | 317 |
| 313 | 20230706 | 134300 | 8108357900 | 28400 | 28400 | 28450 | 28300 | 739 |
| 314 | 20230706 | 134200 | 8087414750 | 28450 | 28350 | 28450 | 28350 | 94 |
| 315 | 20230706 | 134100 | 8084744950 | 28350 | 28350 | 28400 | 28300 | 248 |
| 316 | 20230706 | 134000 | 8077709100 | 28300 | 28250 | 28300 | 28250 | 177 |
| 317 | 20230706 | 133900 | 8072701000 | 28250 | 28300 | 28350 | 28250 | 278 |
| 318 | 20230706 | 133800 | 8064833550 | 28250 | 28250 | 28300 | 28200 | 362 |
| 319 | 20230706 | 133700 | 8054603650 | 28250 | 28250 | 28250 | 28150 | 319 |
| 320 | 20230706 | 133600 | 8045608500 | 28250 | 28150 | 28250 | 28150 | 915 |
| 321 | 20230706 | 133500 | 8019810550 | 28150 | 28200 | 28200 | 28050 | 930 |
| 322 | 20230706 | 133400 | 7993676550 | 28200 | 28200 | 28200 | 28100 | 1668 |
| 323 | 20230706 | 133300 | 7946741750 | 28200 | 28250 | 28250 | 28200 | 781 |
| 324 | 20230706 | 133200 | 7924713650 | 28250 | 28250 | 28350 | 28200 | 474 |
| 325 | 20230706 | 133100 | 7911322400 | 28250 | 28350 | 28350 | 28250 | 349 |
| 326 | 20230706 | 133000 | 7901456950 | 28350 | 28350 | 28400 | 28300 | 89 |
| 327 | 20230706 | 132900 | 7898936750 | 28350 | 28350 | 28350 | 28250 | 164 |
| 328 | 20230706 | 132800 | 7894290450 | 28350 | 28300 | 28400 | 28300 | 181 |
| 329 | 20230706 | 132700 | 7889159950 | 28300 | 28250 | 28350 | 28250 | 94 |
| 330 | 20230706 | 132600 | 7886498550 | 28300 | 28250 | 28300 | 28200 | 202 |
| 331 | 20230706 | 132500 | 7880791050 | 28300 | 28200 | 28300 | 28150 | 437 |
| 332 | 20230706 | 132400 | 7868457600 | 28200 | 28300 | 28350 | 28200 | 1109 |
| 333 | 20230706 | 132300 | 7837114350 | 28350 | 28350 | 28400 | 28300 | 505 |
| 334 | 20230706 | 132200 | 7822808500 | 28400 | 28450 | 28450 | 28400 | 287 |
| 335 | 20230706 | 132100 | 7814655800 | 28450 | 28450 | 28500 | 28350 | 711 |
| 336 | 20230706 | 132000 | 7794464250 | 28450 | 28350 | 28500 | 28350 | 118 |
| 337 | 20230706 | 131900 | 7791108250 | 28350 | 28300 | 28350 | 28300 | 129 |
| 338 | 20230706 | 131800 | 7787452800 | 28300 | 28350 | 28400 | 28300 | 169 |
| 339 | 20230706 | 131700 | 7782660900 | 28400 | 28450 | 28500 | 28350 | 207 |
| 340 | 20230706 | 131600 | 7776777900 | 28500 | 28400 | 28550 | 28400 | 716 |
| 341 | 20230706 | 131500 | 7756369650 | 28450 | 28300 | 28450 | 28300 | 961 |
| 342 | 20230706 | 131400 | 7729097300 | 28300 | 28300 | 28350 | 28300 | 552 |
| 343 | 20230706 | 131300 | 7713470500 | 28350 | 28350 | 28400 | 28300 | 188 |
| 344 | 20230706 | 131200 | 7708141700 | 28350 | 28350 | 28400 | 28300 | 292 |
| 345 | 20230706 | 131100 | 7699865600 | 28350 | 28400 | 28400 | 28350 | 123 |
| 346 | 20230706 | 131000 | 7696373400 | 28400 | 28300 | 28400 | 28300 | 594 |
| 347 | 20230706 | 130900 | 7679537800 | 28350 | 28350 | 28350 | 28300 | 1000 |
| 348 | 20230706 | 130800 | 7651187950 | 28350 | 28350 | 28450 | 28350 | 131 |
| 349 | 20230706 | 130700 | 7647468050 | 28400 | 28450 | 28500 | 28400 | 843 |
| 350 | 20230706 | 130600 | 7623485650 | 28450 | 28450 | 28450 | 28350 | 769 |
| 351 | 20230706 | 130500 | 7601648850 | 28450 | 28400 | 28450 | 28250 | 3979 |
| 352 | 20230706 | 130400 | 7488966100 | 28400 | 28450 | 28550 | 28400 | 1063 |
| 353 | 20230706 | 130300 | 7458767350 | 28450 | 28450 | 28550 | 28400 | 643 |
| 354 | 20230706 | 130200 | 7440470500 | 28600 | 28450 | 28650 | 28450 | 243 |
| 355 | 20230706 | 130100 | 7433530950 | 28500 | 28450 | 28600 | 28400 | 1135 |
| 356 | 20230706 | 130000 | 7401255300 | 28600 | 28600 | 28600 | 28450 | 2844 |
| 357 | 20230706 | 125900 | 7320190300 | 28600 | 28550 | 28650 | 28550 | 424 |
| 358 | 20230706 | 125800 | 7308075700 | 28550 | 28550 | 28650 | 28550 | 125 |
| 359 | 20230706 | 125700 | 7304505550 | 28550 | 28600 | 28650 | 28550 | 337 |
| 360 | 20230706 | 125600 | 7294868150 | 28650 | 28650 | 28650 | 28600 | 446 |
| 361 | 20230706 | 125500 | 7282108150 | 28600 | 28600 | 28650 | 28550 | 107 |
| 362 | 20230706 | 125400 | 7279050400 | 28550 | 28600 | 28600 | 28550 | 288 |
| 363 | 20230706 | 125300 | 7270820350 | 28550 | 28650 | 28650 | 28550 | 241 |
| 364 | 20230706 | 125200 | 7263922400 | 28650 | 28550 | 28650 | 28500 | 1948 |
| 365 | 20230706 | 125100 | 7208278900 | 28600 | 28650 | 28700 | 28550 | 369 |
| 366 | 20230706 | 125000 | 7197725000 | 28700 | 28750 | 28750 | 28550 | 8106 |
| 367 | 20230706 | 124900 | 6965745000 | 28800 | 28700 | 28800 | 28700 | 259 |
| 368 | 20230706 | 124800 | 6958307050 | 28700 | 28750 | 28750 | 28700 | 50 |
| 369 | 20230706 | 124700 | 6956870100 | 28750 | 28700 | 28750 | 28700 | 150 |
| 370 | 20230706 | 124600 | 6952564150 | 28750 | 28700 | 28750 | 28700 | 220 |
| 371 | 20230706 | 124500 | 6946246550 | 28700 | 28750 | 28800 | 28700 | 679 |
| 372 | 20230706 | 124400 | 6926726200 | 28800 | 28800 | 28800 | 28750 | 254 |
| 373 | 20230706 | 124300 | 6919413350 | 28800 | 28750 | 28800 | 28750 | 101 |
| 374 | 20230706 | 124200 | 6916505350 | 28750 | 28800 | 28800 | 28750 | 69 |
| 375 | 20230706 | 124100 | 6914518700 | 28800 | 28800 | 28800 | 28750 | 195 |
| 376 | 20230706 | 124000 | 6908909200 | 28750 | 28750 | 28800 | 28750 | 21 |
| 377 | 20230706 | 123900 | 6908305400 | 28750 | 28750 | 28750 | 28700 | 170 |
| 378 | 20230706 | 123800 | 6903419600 | 28750 | 28750 | 28750 | 28700 | 135 |
| 379 | 20230706 | 123700 | 6899543350 | 28750 | 28750 | 28750 | 28700 | 173 |
| 380 | 20230706 | 123600 | 6894574900 | 28750 | 28700 | 28750 | 28700 | 166 |
| 381 | 20230706 | 123500 | 6889808800 | 28700 | 28700 | 28700 | 28700 | 245 |
| 382 | 20230706 | 123400 | 6882777300 | 28600 | 28750 | 28800 | 28600 | 1400 |
| 383 | 20230706 | 123300 | 6842691000 | 28750 | 28700 | 28750 | 28700 | 585 |
| 384 | 20230706 | 123200 | 6825900150 | 28750 | 28750 | 28750 | 28700 | 150 |
| 385 | 20230706 | 123100 | 6821587950 | 28750 | 28700 | 28750 | 28700 | 294 |
| 386 | 20230706 | 123000 | 6813148850 | 28700 | 28750 | 28750 | 28700 | 551 |
| 387 | 20230706 | 122900 | 6797326350 | 28750 | 28750 | 28800 | 28750 | 220 |
| 388 | 20230706 | 122800 | 6790997800 | 28750 | 28850 | 28850 | 28750 | 925 |
| 389 | 20230706 | 122700 | 6764375100 | 28850 | 28900 | 28900 | 28800 | 584 |
| 390 | 20230706 | 122600 | 6747531950 | 28900 | 28800 | 28900 | 28800 | 99 |
| 391 | 20230706 | 122500 | 6744676700 | 28850 | 28850 | 28900 | 28850 | 107 |
| 392 | 20230706 | 122400 | 6741588150 | 28850 | 28850 | 28900 | 28850 | 632 |
| 393 | 20230706 | 122300 | 6723353050 | 28850 | 28900 | 28900 | 28850 | 244 |
| 394 | 20230706 | 122200 | 6716312500 | 28900 | 28900 | 28950 | 28900 | 197 |
| 395 | 20230706 | 122100 | 6710615600 | 28900 | 28900 | 28900 | 28900 | 115 |
| 396 | 20230706 | 122000 | 6707292100 | 28850 | 28900 | 28900 | 28850 | 9 |
| 397 | 20230706 | 121900 | 6707032200 | 28900 | 28900 | 28900 | 28850 | 212 |
| 398 | 20230706 | 121800 | 6700911250 | 28900 | 28900 | 28950 | 28900 | 286 |
| 399 | 20230706 | 121700 | 6692636550 | 28900 | 28850 | 28900 | 28850 | 182 |
| 400 | 20230706 | 121600 | 6687384400 | 28900 | 28950 | 28950 | 28850 | 548 |
| 401 | 20230706 | 121500 | 6671550450 | 28950 | 28900 | 28950 | 28900 | 96 |
| 402 | 20230706 | 121400 | 6668772650 | 28900 | 28900 | 28900 | 28850 | 347 |
| 403 | 20230706 | 121300 | 6658747000 | 28900 | 28900 | 28900 | 28850 | 291 |
| 404 | 20230706 | 121200 | 6650340650 | 28900 | 28950 | 28950 | 28900 | 389 |
| 405 | 20230706 | 121100 | 6639094200 | 28900 | 28900 | 28950 | 28900 | 52 |
| 406 | 20230706 | 121000 | 6637590650 | 28950 | 28950 | 28950 | 28900 | 63 |
| 407 | 20230706 | 120900 | 6635768000 | 28900 | 28900 | 29000 | 28900 | 624 |
| 408 | 20230706 | 120800 | 6617709050 | 28950 | 29000 | 29000 | 28900 | 134 |
| 409 | 20230706 | 120700 | 6613827600 | 29000 | 28950 | 29000 | 28950 | 166 |
| 410 | 20230706 | 120600 | 6609021850 | 28950 | 28950 | 29000 | 28900 | 207 |
| 411 | 20230706 | 120500 | 6603029400 | 28900 | 28950 | 29000 | 28900 | 266 |
| 412 | 20230706 | 120400 | 6595336400 | 28950 | 29000 | 29000 | 28950 | 123 |
| 413 | 20230706 | 120300 | 6591771900 | 29000 | 28950 | 29000 | 28950 | 235 |
| 414 | 20230706 | 120200 | 6584968150 | 28950 | 29000 | 29000 | 28950 | 73 |
| 415 | 20230706 | 120100 | 6582851400 | 28950 | 28900 | 29000 | 28900 | 159 |
| 416 | 20230706 | 120000 | 6578253700 | 28900 | 28950 | 29000 | 28900 | 57 |
| 417 | 20230706 | 115900 | 6576602350 | 28950 | 29000 | 29000 | 28950 | 71 |
| 418 | 20230706 | 115800 | 6574543600 | 29000 | 28950 | 29000 | 28900 | 207 |
| 419 | 20230706 | 115700 | 6568553500 | 28950 | 29000 | 29000 | 28900 | 96 |
| 420 | 20230706 | 115600 | 6565774250 | 29000 | 28950 | 29000 | 28950 | 122 |
| 421 | 20230706 | 115500 | 6562240750 | 28950 | 28950 | 28950 | 28950 | 58 |
| 422 | 20230706 | 115400 | 6560561650 | 28950 | 29000 | 29050 | 28950 | 227 |
| 423 | 20230706 | 115300 | 6553982050 | 28950 | 29050 | 29050 | 28950 | 139 |
| 424 | 20230706 | 115200 | 6549949200 | 29050 | 29050 | 29150 | 29000 | 147 |
| 425 | 20230706 | 115100 | 6545681550 | 29000 | 29000 | 29000 | 29000 | 133 |
| 426 | 20230706 | 115000 | 6541824550 | 28950 | 29000 | 29100 | 28950 | 683 |
| 427 | 20230706 | 114900 | 6522022600 | 29000 | 29000 | 29000 | 29000 | 105 |
| 428 | 20230706 | 114800 | 6518977600 | 29000 | 29000 | 29050 | 29000 | 106 |
| 429 | 20230706 | 114700 | 6515903200 | 29000 | 28950 | 29000 | 28900 | 289 |
| 430 | 20230706 | 114600 | 6507542150 | 28950 | 28950 | 28950 | 28900 | 107 |
| 431 | 20230706 | 114500 | 6504447950 | 28950 | 28950 | 29000 | 28900 | 72 |
| 432 | 20230706 | 114400 | 6502364450 | 28950 | 28950 | 28950 | 28900 | 435 |
| 433 | 20230706 | 114300 | 6489779350 | 28950 | 28950 | 28950 | 28950 | 914 |
| 434 | 20230706 | 114200 | 6463319050 | 28950 | 29000 | 29000 | 28950 | 64 |
| 435 | 20230706 | 114100 | 6461463550 | 29000 | 29000 | 29000 | 28950 | 247 |
| 436 | 20230706 | 114000 | 6454306500 | 29000 | 29050 | 29050 | 29000 | 1563 |
| 437 | 20230706 | 113900 | 6408946750 | 29050 | 29000 | 29100 | 29000 | 45 |
| 438 | 20230706 | 113800 | 6407639200 | 29000 | 29050 | 29100 | 29000 | 71 |
| 439 | 20230706 | 113700 | 6405576050 | 29000 | 29100 | 29100 | 29000 | 53 |
| 440 | 20230706 | 113600 | 6404035400 | 29050 | 29050 | 29050 | 29000 | 387 |
| 441 | 20230706 | 113500 | 6392798450 | 29050 | 29050 | 29100 | 29050 | 116 |
| 442 | 20230706 | 113400 | 6389428200 | 29050 | 29000 | 29050 | 29000 | 94 |
| 443 | 20230706 | 113300 | 6386698250 | 29050 | 29050 | 29100 | 29050 | 503 |
| 444 | 20230706 | 113200 | 6372084500 | 29100 | 29150 | 29150 | 29050 | 237 |
| 445 | 20230706 | 113100 | 6365191850 | 29150 | 29150 | 29150 | 29150 | 121 |
| 446 | 20230706 | 113000 | 6361664700 | 29100 | 29100 | 29150 | 29100 | 147 |
| 447 | 20230706 | 112900 | 6357386450 | 29050 | 29100 | 29100 | 29000 | 290 |
| 448 | 20230706 | 112800 | 6348969050 | 29100 | 29100 | 29100 | 28950 | 151 |
| 449 | 20230706 | 112700 | 6344579550 | 29050 | 28850 | 29050 | 28850 | 114 |
| 450 | 20230706 | 112600 | 6341274900 | 28900 | 28900 | 29100 | 28900 | 417 |
| 451 | 20230706 | 112500 | 6329204550 | 28900 | 28900 | 28950 | 28850 | 291 |
| 452 | 20230706 | 112400 | 6320793200 | 28900 | 28900 | 28900 | 28850 | 193 |
| 453 | 20230706 | 112300 | 6315218550 | 28850 | 28900 | 28900 | 28850 | 952 |
| 454 | 20230706 | 112200 | 6287721900 | 28900 | 28850 | 28900 | 28850 | 330 |
| 455 | 20230706 | 112100 | 6278196750 | 28850 | 28950 | 28950 | 28850 | 664 |
| 456 | 20230706 | 112000 | 6259004500 | 28950 | 29050 | 29050 | 28900 | 1098 |
| 457 | 20230706 | 111900 | 6227169900 | 29000 | 29100 | 29100 | 29000 | 3725 |
| 458 | 20230706 | 111800 | 6119073850 | 29050 | 29050 | 29100 | 29050 | 267 |
| 459 | 20230706 | 111700 | 6111311800 | 29100 | 29050 | 29100 | 29050 | 170 |
| 460 | 20230706 | 111600 | 6106366600 | 29100 | 29100 | 29150 | 29050 | 537 |
| 461 | 20230706 | 111500 | 6090747900 | 29100 | 29150 | 29150 | 29100 | 195 |
| 462 | 20230706 | 111400 | 6085068900 | 29150 | 29250 | 29250 | 29100 | 305 |
| 463 | 20230706 | 111300 | 6076164900 | 29250 | 29300 | 29300 | 29200 | 325 |
| 464 | 20230706 | 111200 | 6066659600 | 29300 | 29250 | 29350 | 29250 | 1341 |
| 465 | 20230706 | 111100 | 6027365400 | 29250 | 29350 | 29350 | 29250 | 991 |
| 466 | 20230706 | 111000 | 5998354150 | 29300 | 29300 | 29300 | 29250 | 894 |
| 467 | 20230706 | 110900 | 5972165450 | 29300 | 29300 | 29300 | 29250 | 492 |
| 468 | 20230706 | 110800 | 5957763300 | 29300 | 29300 | 29300 | 29250 | 92 |
| 469 | 20230706 | 110700 | 5955068100 | 29250 | 29300 | 29300 | 29250 | 324 |
| 470 | 20230706 | 110600 | 5945583600 | 29300 | 29250 | 29300 | 29250 | 206 |
| 471 | 20230706 | 110500 | 5939553350 | 29250 | 29250 | 29300 | 29200 | 209 |
| 472 | 20230706 | 110400 | 5933446600 | 29250 | 29250 | 29300 | 29200 | 506 |
| 473 | 20230706 | 110300 | 5918647500 | 29250 | 29250 | 29300 | 29250 | 944 |
| 474 | 20230706 | 110200 | 5891028000 | 29250 | 29250 | 29250 | 29250 | 431 |
| 475 | 20230706 | 110100 | 5878421250 | 29250 | 29250 | 29250 | 29200 | 327 |
| 476 | 20230706 | 110000 | 5868867300 | 29250 | 29250 | 29250 | 29200 | 252 |
| 477 | 20230706 | 105900 | 5861497800 | 29200 | 29200 | 29250 | 29200 | 187 |
| 478 | 20230706 | 105800 | 5856035100 | 29300 | 29300 | 29300 | 29250 | 1103 |
| 479 | 20230706 | 105700 | 5823718800 | 29300 | 29300 | 29300 | 29150 | 4819 |
| 480 | 20230706 | 105600 | 5682812900 | 29300 | 29250 | 29300 | 29250 | 231 |
| 481 | 20230706 | 105500 | 5676051050 | 29250 | 29200 | 29250 | 29200 | 685 |
| 482 | 20230706 | 105400 | 5656023300 | 29250 | 29200 | 29250 | 29200 | 417 |
| 483 | 20230706 | 105300 | 5643834650 | 29200 | 29150 | 29200 | 29150 | 413 |
| 484 | 20230706 | 105200 | 5631781950 | 29150 | 29100 | 29150 | 29050 | 312 |
| 485 | 20230706 | 105100 | 5622700950 | 29100 | 29050 | 29100 | 29050 | 354 |
| 486 | 20230706 | 105000 | 5612400950 | 29100 | 29100 | 29100 | 29050 | 434 |
| 487 | 20230706 | 104900 | 5599785700 | 29100 | 29100 | 29150 | 29000 | 1723 |
| 488 | 20230706 | 104800 | 5549701550 | 29100 | 29150 | 29150 | 29100 | 326 |
| 489 | 20230706 | 104700 | 5540198850 | 29150 | 29100 | 29150 | 29100 | 734 |
| 490 | 20230706 | 104600 | 5518816900 | 29100 | 29200 | 29200 | 29100 | 1650 |
| 491 | 20230706 | 104500 | 5470689150 | 29200 | 29100 | 29200 | 29100 | 650 |
| 492 | 20230706 | 104400 | 5451742800 | 29150 | 29100 | 29150 | 29100 | 967 |
| 493 | 20230706 | 104300 | 5423595050 | 29100 | 29000 | 29200 | 28950 | 1953 |
| 494 | 20230706 | 104200 | 5366906250 | 29000 | 28950 | 29000 | 28900 | 559 |
| 495 | 20230706 | 104100 | 5350714400 | 28950 | 28950 | 29000 | 28950 | 392 |
| 496 | 20230706 | 104000 | 5339362950 | 28950 | 28900 | 28950 | 28850 | 234 |
| 497 | 20230706 | 103900 | 5332597150 | 28900 | 28800 | 28900 | 28750 | 337 |
| 498 | 20230706 | 103800 | 5322891600 | 28800 | 28800 | 28800 | 28750 | 227 |
| 499 | 20230706 | 103700 | 5316361050 | 28750 | 28800 | 28800 | 28700 | 240 |
| 500 | 20230706 | 103600 | 5309454550 | 28800 | 28800 | 28800 | 28750 | 791 |
| 501 | 20230706 | 103500 | 5286673900 | 28800 | 28750 | 28800 | 28750 | 108 |
| 502 | 20230706 | 103400 | 5283563750 | 28750 | 28800 | 28800 | 28750 | 339 |
| 503 | 20230706 | 103300 | 5273816050 | 28750 | 28700 | 28750 | 28700 | 884 |
| 504 | 20230706 | 103200 | 5248401150 | 28700 | 28600 | 28750 | 28600 | 182 |
| 505 | 20230706 | 103100 | 5243187700 | 28550 | 28550 | 28550 | 28550 | 112 |
| 506 | 20230706 | 103000 | 5239990100 | 28550 | 28500 | 28600 | 28500 | 667 |
| 507 | 20230706 | 102900 | 5220926700 | 28500 | 28450 | 28500 | 28450 | 422 |
| 508 | 20230706 | 102800 | 5208904100 | 28500 | 28500 | 28500 | 28500 | 768 |
| 509 | 20230706 | 102700 | 5187016100 | 28500 | 28650 | 28650 | 28500 | 810 |
| 510 | 20230706 | 102600 | 5163886150 | 28650 | 28600 | 28650 | 28600 | 70 |
| 511 | 20230706 | 102500 | 5161881300 | 28650 | 28650 | 28650 | 28650 | 13 |
| 512 | 20230706 | 102400 | 5161508850 | 28650 | 28650 | 28650 | 28550 | 193 |
| 513 | 20230706 | 102300 | 5155988850 | 28650 | 28700 | 28750 | 28600 | 107 |
| 514 | 20230706 | 102200 | 5152921300 | 28700 | 28550 | 28700 | 28550 | 414 |
| 515 | 20230706 | 102100 | 5141078200 | 28600 | 28600 | 28600 | 28600 | 18 |
| 516 | 20230706 | 102000 | 5140563400 | 28550 | 28500 | 28600 | 28500 | 320 |
| 517 | 20230706 | 101900 | 5131431950 | 28500 | 28500 | 28600 | 28450 | 967 |
| 518 | 20230706 | 101800 | 5103882650 | 28500 | 28550 | 28550 | 28450 | 1928 |
| 519 | 20230706 | 101700 | 5048943150 | 28500 | 28550 | 28600 | 28500 | 1047 |
| 520 | 20230706 | 101600 | 5019061500 | 28600 | 28700 | 28700 | 28600 | 789 |
| 521 | 20230706 | 101500 | 4996490750 | 28700 | 28600 | 28700 | 28550 | 593 |
| 522 | 20230706 | 101400 | 4979538100 | 28550 | 28600 | 28600 | 28550 | 494 |
| 523 | 20230706 | 101300 | 4965409850 | 28600 | 28650 | 28650 | 28600 | 888 |
| 524 | 20230706 | 101200 | 4940013000 | 28650 | 28700 | 28750 | 28650 | 821 |
| 525 | 20230706 | 101100 | 4916469300 | 28700 | 28750 | 28750 | 28700 | 995 |
| 526 | 20230706 | 101000 | 4887910300 | 28750 | 28700 | 28750 | 28700 | 924 |
| 527 | 20230706 | 100900 | 4861347350 | 28700 | 28800 | 28850 | 28700 | 2343 |
| 528 | 20230706 | 100800 | 4793928000 | 28800 | 28800 | 28800 | 28750 | 672 |
| 529 | 20230706 | 100700 | 4774574950 | 28850 | 28900 | 28900 | 28850 | 1149 |
| 530 | 20230706 | 100600 | 4741385400 | 28850 | 28800 | 28900 | 28800 | 499 |
| 531 | 20230706 | 100500 | 4727004600 | 28800 | 28800 | 28850 | 28800 | 510 |
| 532 | 20230706 | 100400 | 4712309100 | 28800 | 28850 | 29000 | 28800 | 1534 |
| 533 | 20230706 | 100300 | 4668088050 | 28800 | 28850 | 28850 | 28750 | 1141 |
| 534 | 20230706 | 100200 | 4635257000 | 28800 | 29100 | 29100 | 28800 | 4393 |
| 535 | 20230706 | 100100 | 4508066050 | 29150 | 29250 | 29250 | 29150 | 790 |
| 536 | 20230706 | 100000 | 4485011950 | 29250 | 29350 | 29400 | 29250 | 761 |
| 537 | 20230706 | 095900 | 4462694500 | 29350 | 29350 | 29350 | 29250 | 539 |
| 538 | 20230706 | 095800 | 4446891700 | 29350 | 29300 | 29350 | 29250 | 1881 |
| 539 | 20230706 | 095700 | 4391786800 | 29300 | 29250 | 29300 | 29200 | 1077 |
| 540 | 20230706 | 095600 | 4360304150 | 29250 | 29100 | 29250 | 29100 | 295 |
| 541 | 20230706 | 095500 | 4351697300 | 29100 | 29050 | 29150 | 29050 | 482 |
| 542 | 20230706 | 095400 | 4337669550 | 29100 | 29050 | 29150 | 29000 | 1757 |
| 543 | 20230706 | 095300 | 4286661150 | 29100 | 29100 | 29150 | 29000 | 958 |
| 544 | 20230706 | 095200 | 4258809550 | 29100 | 29100 | 29150 | 29100 | 360 |
| 545 | 20230706 | 095100 | 4248324950 | 29100 | 29050 | 29100 | 29050 | 1694 |
| 546 | 20230706 | 095000 | 4199107850 | 29150 | 29200 | 29200 | 29050 | 1014 |
| 547 | 20230706 | 094900 | 4169556050 | 29150 | 29200 | 29300 | 29100 | 526 |
| 548 | 20230706 | 094800 | 4154187900 | 29300 | 29300 | 29350 | 29050 | 4535 |
| 549 | 20230706 | 094700 | 4022194400 | 29300 | 29150 | 29350 | 29150 | 995 |
| 550 | 20230706 | 094600 | 3993106500 | 29200 | 29250 | 29300 | 29100 | 660 |
| 551 | 20230706 | 094500 | 3973804550 | 29300 | 29100 | 29300 | 29050 | 715 |
| 552 | 20230706 | 094400 | 3952979950 | 29050 | 29050 | 29150 | 29000 | 2075 |
| 553 | 20230706 | 094300 | 3892658150 | 29100 | 29200 | 29200 | 29050 | 1055 |
| 554 | 20230706 | 094200 | 3861944650 | 29200 | 29400 | 29450 | 29200 | 2901 |
| 555 | 20230706 | 094100 | 3776845500 | 29500 | 29550 | 29550 | 29450 | 1829 |
| 556 | 20230706 | 094000 | 3722885250 | 29550 | 29650 | 29700 | 29550 | 2988 |
| 557 | 20230706 | 093900 | 3634419500 | 29650 | 29700 | 29700 | 29650 | 1570 |
| 558 | 20230706 | 093800 | 3587814000 | 29700 | 29550 | 29700 | 29550 | 1251 |
| 559 | 20230706 | 093700 | 3550775900 | 29650 | 29650 | 29700 | 29550 | 2027 |
| 560 | 20230706 | 093600 | 3490723100 | 29500 | 29700 | 29750 | 29500 | 2631 |
| 561 | 20230706 | 093500 | 3412757350 | 29750 | 29650 | 29750 | 29550 | 2891 |
| 562 | 20230706 | 093400 | 3326956650 | 29600 | 29600 | 29700 | 29500 | 2636 |
| 563 | 20230706 | 093300 | 3248893400 | 29600 | 29500 | 29700 | 29450 | 3650 |
| 564 | 20230706 | 093200 | 3141116500 | 29500 | 29550 | 29750 | 29450 | 6709 |
| 565 | 20230706 | 093100 | 2942610750 | 29550 | 29350 | 29550 | 29350 | 6008 |
| 566 | 20230706 | 093000 | 2765475750 | 29350 | 29300 | 29350 | 29250 | 2893 |
| 567 | 20230706 | 092900 | 2680691000 | 29250 | 29250 | 29250 | 29100 | 4392 |
| 568 | 20230706 | 092800 | 2552489700 | 29200 | 29100 | 29250 | 29100 | 1294 |
| 569 | 20230706 | 092700 | 2514751600 | 29150 | 29250 | 29300 | 29050 | 2853 |
| 570 | 20230706 | 092600 | 2431448300 | 29250 | 29250 | 29350 | 29250 | 4074 |
| 571 | 20230706 | 092500 | 2312167950 | 29200 | 29200 | 29300 | 29200 | 3862 |
| 572 | 20230706 | 092400 | 2199218850 | 29150 | 28950 | 29150 | 28950 | 4290 |
| 573 | 20230706 | 092300 | 2074571200 | 29000 | 28750 | 29000 | 28750 | 2328 |
| 574 | 20230706 | 092200 | 2007268750 | 28750 | 28800 | 28800 | 28600 | 3876 |
| 575 | 20230706 | 092100 | 1895892700 | 28750 | 28900 | 28900 | 28650 | 3061 |
| 576 | 20230706 | 092000 | 1807820400 | 28800 | 28900 | 28950 | 28650 | 3756 |
| 577 | 20230706 | 091900 | 1699519100 | 28900 | 28700 | 28900 | 28700 | 815 |
| 578 | 20230706 | 091800 | 1676028000 | 28700 | 28800 | 28800 | 28650 | 936 |
| 579 | 20230706 | 091700 | 1649133050 | 28800 | 28950 | 28950 | 28700 | 5327 |
| 580 | 20230706 | 091600 | 1495519750 | 29000 | 29000 | 29000 | 28900 | 2001 |
| 581 | 20230706 | 091500 | 1437571750 | 29000 | 29100 | 29150 | 28950 | 4888 |
| 582 | 20230706 | 091400 | 1295637000 | 29100 | 28900 | 29100 | 28800 | 2945 |
| 583 | 20230706 | 091300 | 1210190150 | 28900 | 28800 | 28900 | 28750 | 1857 |
| 584 | 20230706 | 091200 | 1156654900 | 28800 | 28750 | 28800 | 28700 | 802 |
| 585 | 20230706 | 091100 | 1133602850 | 28750 | 28850 | 28850 | 28700 | 1346 |
| 586 | 20230706 | 091000 | 1094868200 | 28800 | 28800 | 28800 | 28600 | 1635 |
| 587 | 20230706 | 090900 | 1047803250 | 28650 | 28500 | 28800 | 28500 | 4342 |
| 588 | 20230706 | 090800 | 923428650 | 28400 | 28300 | 28550 | 28300 | 2032 |
| 589 | 20230706 | 090700 | 865676100 | 28350 | 28350 | 28350 | 28250 | 2101 |
| 590 | 20230706 | 090600 | 806217750 | 28350 | 28450 | 28450 | 28300 | 1245 |
| 591 | 20230706 | 090500 | 770912250 | 28450 | 28550 | 28600 | 28400 | 3712 |
| 592 | 20230706 | 090400 | 665016050 | 28550 | 28700 | 28750 | 28500 | 2867 |
| 593 | 20230706 | 090300 | 583045800 | 28750 | 28750 | 28850 | 28600 | 5622 |
| 594 | 20230706 | 090200 | 421723000 | 28800 | 28600 | 28800 | 28600 | 1617 |
| 595 | 20230706 | 090100 | 375274300 | 28600 | 28700 | 28900 | 28600 | 6302 |
| 596 | 20230706 | 090000 | 193989550 | 28650 | 28600 | 28750 | 28550 | 6778 |