33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 3 | 20230705 | 191800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20230705 | 191700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20230705 | 191600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20230705 | 191500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20230705 | 191400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20230705 | 191300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20230705 | 191200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20230705 | 191100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20230705 | 191000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20230705 | 190900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20230705 | 190800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20230705 | 190700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20230705 | 190600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20230705 | 190500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20230705 | 190400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20230705 | 190300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20230705 | 190200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20230705 | 190100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20230705 | 190000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20230705 | 185900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20230705 | 185800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20230705 | 185700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20230705 | 185600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20230705 | 185500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20230705 | 185400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20230705 | 185300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20230705 | 185200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20230705 | 185100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20230705 | 185000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20230705 | 184900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 33 | 20230705 | 184800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20230705 | 184700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20230705 | 184600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20230705 | 184500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20230705 | 184400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20230705 | 184300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20230705 | 184200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20230705 | 184100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20230705 | 184000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20230705 | 183900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20230705 | 183800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20230705 | 183700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20230705 | 183600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20230705 | 183500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20230705 | 183400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20230705 | 183300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20230705 | 183200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20230705 | 183100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20230705 | 183000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20230705 | 182900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20230705 | 182800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20230705 | 182700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20230705 | 182600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20230705 | 182500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20230705 | 182400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20230705 | 182300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20230705 | 182200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20230705 | 182100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20230705 | 182000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20230705 | 181900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 63 | 20230705 | 181800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20230705 | 181700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20230705 | 181600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20230705 | 181500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20230705 | 181400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20230705 | 181300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20230705 | 181200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20230705 | 181100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20230705 | 181000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20230705 | 180900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20230705 | 180800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20230705 | 180700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20230705 | 180600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20230705 | 180500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20230705 | 180400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20230705 | 180300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20230705 | 180200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20230705 | 180100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20230705 | 180000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20230705 | 175900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20230705 | 175800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20230705 | 175700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20230705 | 175600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20230705 | 175500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20230705 | 175400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20230705 | 175300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20230705 | 175200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20230705 | 175100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20230705 | 175000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20230705 | 174900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 93 | 20230705 | 174800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20230705 | 174700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20230705 | 174600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20230705 | 174500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20230705 | 174400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20230705 | 174300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20230705 | 174200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20230705 | 174100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20230705 | 174000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20230705 | 173900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20230705 | 173800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20230705 | 173700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20230705 | 173600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20230705 | 173500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20230705 | 173400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20230705 | 173300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20230705 | 173200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20230705 | 173100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20230705 | 173000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20230705 | 172900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20230705 | 172800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20230705 | 172700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20230705 | 172600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20230705 | 172500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20230705 | 172400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20230705 | 172300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20230705 | 172200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20230705 | 172100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20230705 | 172000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20230705 | 171900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 123 | 20230705 | 171800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20230705 | 171700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20230705 | 171600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20230705 | 171500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20230705 | 171400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20230705 | 171300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20230705 | 171200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20230705 | 171100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20230705 | 171000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20230705 | 170900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20230705 | 170800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20230705 | 170700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20230705 | 170600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20230705 | 170500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20230705 | 170400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20230705 | 170300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20230705 | 170200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20230705 | 170100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20230705 | 170000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20230705 | 165900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20230705 | 165800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20230705 | 165700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20230705 | 165600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20230705 | 165500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20230705 | 165400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20230705 | 165300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20230705 | 165200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20230705 | 165100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20230705 | 165000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20230705 | 164900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 153 | 20230705 | 164800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20230705 | 164700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20230705 | 164600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20230705 | 164500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20230705 | 164400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20230705 | 164300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20230705 | 164200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20230705 | 164100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20230705 | 164000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20230705 | 163900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20230705 | 163800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20230705 | 163700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20230705 | 163600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20230705 | 163500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20230705 | 163400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20230705 | 163300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20230705 | 163200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20230705 | 163100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20230705 | 163000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20230705 | 162900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20230705 | 162800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20230705 | 162700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20230705 | 162600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20230705 | 162500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20230705 | 162400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20230705 | 162300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20230705 | 162200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20230705 | 162100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20230705 | 162000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20230705 | 161900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 183 | 20230705 | 161800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20230705 | 161700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20230705 | 161600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20230705 | 161500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20230705 | 161400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20230705 | 161300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20230705 | 161200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20230705 | 161100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20230705 | 161000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20230705 | 160900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20230705 | 160800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20230705 | 160700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20230705 | 160600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20230705 | 160500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20230705 | 160400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20230705 | 160300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20230705 | 160200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20230705 | 160100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20230705 | 160000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20230705 | 155900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20230705 | 155800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20230705 | 155700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20230705 | 155600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20230705 | 155500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20230705 | 155400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20230705 | 155300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20230705 | 155200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20230705 | 155100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20230705 | 155000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20230705 | 154900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 213 | 20230705 | 154800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20230705 | 154700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20230705 | 154600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20230705 | 154500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20230705 | 154400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20230705 | 154300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20230705 | 154200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20230705 | 154100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20230705 | 154000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20230705 | 153900 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20230705 | 153800 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20230705 | 153700 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20230705 | 153600 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20230705 | 153500 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20230705 | 153400 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20230705 | 153300 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20230705 | 153200 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20230705 | 153100 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20230705 | 153000 | 11487568850 | 24400 | 24400 | 24400 | 24400 | 3246 |
| 232 | 20230705 | 152900 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20230705 | 152800 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 234 | 20230705 | 152700 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20230705 | 152600 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20230705 | 152500 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20230705 | 152400 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20230705 | 152300 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20230705 | 152200 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20230705 | 152100 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20230705 | 152000 | 11408366450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20230705 | 151900 | 11408366450 | 24400 | 24400 | 24400 | 24350 | 496 |
| 243 | 20230705 | 151800 | 11396274200 | 24400 | 24300 | 24400 | 24300 | 490 |
| 244 | 20230705 | 151700 | 11384337450 | 24300 | 24350 | 24350 | 24300 | 267 |
| 245 | 20230705 | 151600 | 11377845000 | 24350 | 24300 | 24350 | 24300 | 23 |
| 246 | 20230705 | 151500 | 11377285000 | 24350 | 24350 | 24350 | 24250 | 963 |
| 247 | 20230705 | 151400 | 11353862650 | 24350 | 24350 | 24350 | 24300 | 574 |
| 248 | 20230705 | 151300 | 11339906600 | 24350 | 24350 | 24350 | 24300 | 231 |
| 249 | 20230705 | 151200 | 11334284250 | 24350 | 24350 | 24350 | 24300 | 444 |
| 250 | 20230705 | 151100 | 11323475200 | 24300 | 24350 | 24350 | 24300 | 1272 |
| 251 | 20230705 | 151000 | 11292506100 | 24250 | 24350 | 24350 | 24250 | 348 |
| 252 | 20230705 | 150900 | 11284047700 | 24300 | 24300 | 24350 | 24250 | 106 |
| 253 | 20230705 | 150800 | 11281472250 | 24300 | 24450 | 24450 | 24300 | 4301 |
| 254 | 20230705 | 150700 | 11176873650 | 24400 | 24400 | 24400 | 24400 | 389 |
| 255 | 20230705 | 150600 | 11167382050 | 24400 | 24450 | 24450 | 24350 | 2372 |
| 256 | 20230705 | 150500 | 11109507850 | 24500 | 24450 | 24500 | 24450 | 396 |
| 257 | 20230705 | 150400 | 11099819100 | 24500 | 24500 | 24500 | 24450 | 128 |
| 258 | 20230705 | 150300 | 11096684600 | 24500 | 24500 | 24500 | 24500 | 88 |
| 259 | 20230705 | 150200 | 11094528600 | 24400 | 24450 | 24500 | 24400 | 1138 |
| 260 | 20230705 | 150100 | 11066701200 | 24500 | 24500 | 24500 | 24500 | 409 |
| 261 | 20230705 | 150000 | 11056680700 | 24450 | 24450 | 24450 | 24400 | 1104 |
| 262 | 20230705 | 145900 | 11029688400 | 24450 | 24450 | 24450 | 24400 | 292 |
| 263 | 20230705 | 145800 | 11022550500 | 24450 | 24450 | 24450 | 24400 | 315 |
| 264 | 20230705 | 145700 | 11014851950 | 24400 | 24450 | 24450 | 24400 | 282 |
| 265 | 20230705 | 145600 | 11007957150 | 24450 | 24400 | 24450 | 24350 | 266 |
| 266 | 20230705 | 145500 | 11001475400 | 24400 | 24550 | 24550 | 24400 | 3162 |
| 267 | 20230705 | 145400 | 10924233500 | 24550 | 24500 | 24550 | 24500 | 554 |
| 268 | 20230705 | 145300 | 10910660000 | 24450 | 24450 | 24450 | 24450 | 74 |
| 269 | 20230705 | 145200 | 10908850700 | 24450 | 24450 | 24450 | 24400 | 341 |
| 270 | 20230705 | 145100 | 10900525650 | 24450 | 24400 | 24450 | 24400 | 947 |
| 271 | 20230705 | 145000 | 10877413700 | 24400 | 24350 | 24400 | 24300 | 315 |
| 272 | 20230705 | 144900 | 10869743000 | 24400 | 24400 | 24400 | 24400 | 146 |
| 273 | 20230705 | 144800 | 10866180600 | 24400 | 24450 | 24500 | 24400 | 46 |
| 274 | 20230705 | 144700 | 10865055200 | 24450 | 24500 | 24500 | 24450 | 109 |
| 275 | 20230705 | 144600 | 10862389000 | 24400 | 24450 | 24500 | 24400 | 347 |
| 276 | 20230705 | 144500 | 10853920000 | 24450 | 24500 | 24500 | 24450 | 498 |
| 277 | 20230705 | 144400 | 10841743700 | 24500 | 24400 | 24500 | 24400 | 458 |
| 278 | 20230705 | 144300 | 10830529400 | 24500 | 24500 | 24500 | 24400 | 1103 |
| 279 | 20230705 | 144200 | 10803524700 | 24500 | 24500 | 24500 | 24450 | 125 |
| 280 | 20230705 | 144100 | 10800466500 | 24500 | 24550 | 24550 | 24450 | 100 |
| 281 | 20230705 | 144000 | 10798020750 | 24500 | 24450 | 24550 | 24450 | 834 |
| 282 | 20230705 | 143900 | 10777562750 | 24450 | 24550 | 24550 | 24450 | 694 |
| 283 | 20230705 | 143800 | 10760567000 | 24550 | 24500 | 24550 | 24500 | 1279 |
| 284 | 20230705 | 143700 | 10729224000 | 24500 | 24450 | 24500 | 24400 | 2694 |
| 285 | 20230705 | 143600 | 10663230750 | 24450 | 24450 | 24450 | 24450 | 920 |
| 286 | 20230705 | 143500 | 10640736750 | 24450 | 24450 | 24450 | 24400 | 396 |
| 287 | 20230705 | 143400 | 10631054950 | 24450 | 24400 | 24450 | 24350 | 710 |
| 288 | 20230705 | 143300 | 10613738400 | 24450 | 24450 | 24450 | 24400 | 359 |
| 289 | 20230705 | 143200 | 10604963450 | 24450 | 24450 | 24450 | 24450 | 293 |
| 290 | 20230705 | 143100 | 10597799600 | 24450 | 24500 | 24500 | 24400 | 649 |
| 291 | 20230705 | 143000 | 10581932000 | 24500 | 24500 | 24500 | 24500 | 108 |
| 292 | 20230705 | 142900 | 10579286000 | 24500 | 24450 | 24500 | 24450 | 81 |
| 293 | 20230705 | 142800 | 10577304100 | 24450 | 24450 | 24450 | 24400 | 383 |
| 294 | 20230705 | 142700 | 10567943250 | 24500 | 24450 | 24500 | 24400 | 179 |
| 295 | 20230705 | 142600 | 10563564250 | 24450 | 24300 | 24450 | 24300 | 671 |
| 296 | 20230705 | 142500 | 10547224850 | 24300 | 24350 | 24350 | 24300 | 158 |
| 297 | 20230705 | 142400 | 10543381000 | 24350 | 24350 | 24350 | 24350 | 24 |
| 298 | 20230705 | 142300 | 10542796600 | 24350 | 24300 | 24350 | 24300 | 386 |
| 299 | 20230705 | 142200 | 10533416750 | 24250 | 24350 | 24350 | 24250 | 134 |
| 300 | 20230705 | 142100 | 10530165350 | 24200 | 24350 | 24350 | 24200 | 172 |
| 301 | 20230705 | 142000 | 10525997050 | 24300 | 24300 | 24350 | 24200 | 2676 |
| 302 | 20230705 | 141900 | 10461094700 | 24250 | 24300 | 24300 | 24250 | 1041 |
| 303 | 20230705 | 141800 | 10435846850 | 24350 | 24350 | 24350 | 24250 | 672 |
| 304 | 20230705 | 141700 | 10419540450 | 24350 | 24350 | 24350 | 24300 | 1211 |
| 305 | 20230705 | 141600 | 10390102600 | 24300 | 24450 | 24450 | 24300 | 444 |
| 306 | 20230705 | 141500 | 10379260500 | 24450 | 24450 | 24450 | 24300 | 2053 |
| 307 | 20230705 | 141400 | 10329287950 | 24450 | 24450 | 24450 | 24400 | 303 |
| 308 | 20230705 | 141300 | 10321886300 | 24350 | 24450 | 24450 | 24350 | 556 |
| 309 | 20230705 | 141200 | 10308325100 | 24450 | 24500 | 24500 | 24350 | 873 |
| 310 | 20230705 | 141100 | 10287014150 | 24500 | 24500 | 24500 | 24400 | 958 |
| 311 | 20230705 | 141000 | 10263610800 | 24500 | 24550 | 24550 | 24500 | 851 |
| 312 | 20230705 | 140900 | 10242756250 | 24500 | 24550 | 24550 | 24500 | 3511 |
| 313 | 20230705 | 140800 | 10156710550 | 24550 | 24550 | 24550 | 24500 | 248 |
| 314 | 20230705 | 140700 | 10150633250 | 24550 | 24500 | 24600 | 24500 | 199 |
| 315 | 20230705 | 140600 | 10145753200 | 24500 | 24500 | 24550 | 24500 | 204 |
| 316 | 20230705 | 140500 | 10140749400 | 24500 | 24600 | 24600 | 24500 | 880 |
| 317 | 20230705 | 140400 | 10119107000 | 24600 | 24500 | 24600 | 24500 | 341 |
| 318 | 20230705 | 140300 | 10110731450 | 24500 | 24600 | 24650 | 24500 | 282 |
| 319 | 20230705 | 140200 | 10103805700 | 24600 | 24650 | 24700 | 24600 | 1196 |
| 320 | 20230705 | 140100 | 10074346950 | 24700 | 24700 | 24700 | 24650 | 443 |
| 321 | 20230705 | 140000 | 10063407850 | 24700 | 24650 | 24700 | 24650 | 176 |
| 322 | 20230705 | 135900 | 10059068550 | 24600 | 24650 | 24700 | 24600 | 967 |
| 323 | 20230705 | 135800 | 10035201800 | 24650 | 24600 | 24650 | 24600 | 369 |
| 324 | 20230705 | 135700 | 10026108700 | 24600 | 24650 | 24650 | 24550 | 362 |
| 325 | 20230705 | 135600 | 10017203050 | 24600 | 24650 | 24650 | 24600 | 495 |
| 326 | 20230705 | 135500 | 10005019800 | 24600 | 24600 | 24600 | 24550 | 1135 |
| 327 | 20230705 | 135400 | 9977105450 | 24600 | 24550 | 24600 | 24550 | 962 |
| 328 | 20230705 | 135300 | 9953449250 | 24550 | 24600 | 24600 | 24500 | 2037 |
| 329 | 20230705 | 135200 | 9903416200 | 24600 | 24600 | 24600 | 24600 | 123 |
| 330 | 20230705 | 135100 | 9900390400 | 24550 | 24500 | 24550 | 24450 | 348 |
| 331 | 20230705 | 135000 | 9891860350 | 24500 | 24600 | 24600 | 24450 | 1966 |
| 332 | 20230705 | 134900 | 9843558950 | 24650 | 24700 | 24750 | 24650 | 896 |
| 333 | 20230705 | 134800 | 9821457650 | 24650 | 24800 | 24850 | 24650 | 1034 |
| 334 | 20230705 | 134700 | 9795896300 | 24700 | 24700 | 24850 | 24700 | 736 |
| 335 | 20230705 | 134600 | 9777675750 | 24750 | 24750 | 24850 | 24700 | 5029 |
| 336 | 20230705 | 134500 | 9653002900 | 24700 | 24700 | 24750 | 24650 | 1145 |
| 337 | 20230705 | 134400 | 9624700350 | 24700 | 24650 | 24700 | 24650 | 2999 |
| 338 | 20230705 | 134300 | 9550730700 | 24700 | 24600 | 24750 | 24600 | 4512 |
| 339 | 20230705 | 134200 | 9439469400 | 24650 | 24500 | 24650 | 24500 | 2152 |
| 340 | 20230705 | 134100 | 9386540550 | 24550 | 24550 | 24600 | 24500 | 1131 |
| 341 | 20230705 | 134000 | 9358790100 | 24550 | 24550 | 24550 | 24500 | 3121 |
| 342 | 20230705 | 133900 | 9282171100 | 24550 | 24500 | 24550 | 24500 | 320 |
| 343 | 20230705 | 133800 | 9274317800 | 24500 | 24550 | 24550 | 24500 | 1884 |
| 344 | 20230705 | 133700 | 9228152250 | 24550 | 24400 | 24550 | 24400 | 5920 |
| 345 | 20230705 | 133600 | 9083263000 | 24450 | 24400 | 24450 | 24350 | 1547 |
| 346 | 20230705 | 133500 | 9045484450 | 24350 | 24400 | 24450 | 24350 | 425 |
| 347 | 20230705 | 133400 | 9035105550 | 24400 | 24400 | 24400 | 24350 | 484 |
| 348 | 20230705 | 133300 | 9023296000 | 24400 | 24400 | 24400 | 24350 | 422 |
| 349 | 20230705 | 133200 | 9013003200 | 24400 | 24400 | 24400 | 24400 | 142 |
| 350 | 20230705 | 133100 | 9009538400 | 24400 | 24400 | 24400 | 24400 | 260 |
| 351 | 20230705 | 133000 | 9003194400 | 24350 | 24400 | 24400 | 24350 | 1049 |
| 352 | 20230705 | 132900 | 8977634450 | 24400 | 24450 | 24450 | 24400 | 875 |
| 353 | 20230705 | 132800 | 8956269400 | 24450 | 24350 | 24450 | 24350 | 5349 |
| 354 | 20230705 | 132700 | 8825770350 | 24350 | 24400 | 24400 | 24350 | 326 |
| 355 | 20230705 | 132600 | 8817830300 | 24400 | 24400 | 24400 | 24400 | 56 |
| 356 | 20230705 | 132500 | 8816463900 | 24400 | 24350 | 24400 | 24350 | 204 |
| 357 | 20230705 | 132400 | 8811495200 | 24400 | 24350 | 24400 | 24350 | 226 |
| 358 | 20230705 | 132300 | 8805986300 | 24350 | 24300 | 24350 | 24300 | 1315 |
| 359 | 20230705 | 132200 | 8773966250 | 24300 | 24300 | 24350 | 24300 | 379 |
| 360 | 20230705 | 132100 | 8764741550 | 24300 | 24250 | 24300 | 24250 | 339 |
| 361 | 20230705 | 132000 | 8756506450 | 24300 | 24300 | 24300 | 24250 | 671 |
| 362 | 20230705 | 131900 | 8740202700 | 24300 | 24300 | 24300 | 24300 | 146 |
| 363 | 20230705 | 131800 | 8736654900 | 24300 | 24250 | 24300 | 24250 | 25 |
| 364 | 20230705 | 131700 | 8736047450 | 24300 | 24300 | 24350 | 24300 | 4301 |
| 365 | 20230705 | 131600 | 8631449300 | 24300 | 24350 | 24400 | 24300 | 316 |
| 366 | 20230705 | 131500 | 8623746350 | 24350 | 24350 | 24350 | 24350 | 188 |
| 367 | 20230705 | 131400 | 8619168550 | 24350 | 24350 | 24400 | 24300 | 96 |
| 368 | 20230705 | 131300 | 8616831850 | 24350 | 24350 | 24350 | 24350 | 750 |
| 369 | 20230705 | 131200 | 8598569350 | 24400 | 24400 | 24400 | 24400 | 88 |
| 370 | 20230705 | 131100 | 8596422150 | 24400 | 24350 | 24400 | 24350 | 1494 |
| 371 | 20230705 | 131000 | 8560022450 | 24350 | 24400 | 24400 | 24350 | 983 |
| 372 | 20230705 | 130900 | 8536083400 | 24400 | 24350 | 24400 | 24300 | 2790 |
| 373 | 20230705 | 130800 | 8468066950 | 24300 | 24350 | 24350 | 24250 | 578 |
| 374 | 20230705 | 130700 | 8454023950 | 24300 | 24300 | 24350 | 24300 | 91 |
| 375 | 20230705 | 130600 | 8451812250 | 24350 | 24300 | 24350 | 24300 | 554 |
| 376 | 20230705 | 130500 | 8438349400 | 24350 | 24300 | 24350 | 24300 | 111 |
| 377 | 20230705 | 130400 | 8435651250 | 24300 | 24350 | 24350 | 24300 | 41 |
| 378 | 20230705 | 130300 | 8434654600 | 24350 | 24300 | 24400 | 24300 | 486 |
| 379 | 20230705 | 130200 | 8422824150 | 24400 | 24400 | 24400 | 24400 | 1 |
| 380 | 20230705 | 130100 | 8422799750 | 24250 | 24300 | 24400 | 24250 | 161 |
| 381 | 20230705 | 130000 | 8418884550 | 24400 | 24400 | 24400 | 24400 | 715 |
| 382 | 20230705 | 125900 | 8401438550 | 24350 | 24250 | 24350 | 24250 | 4838 |
| 383 | 20230705 | 125800 | 8283902100 | 24250 | 24250 | 24250 | 24200 | 78 |
| 384 | 20230705 | 125700 | 8282013950 | 24150 | 24200 | 24250 | 24150 | 505 |
| 385 | 20230705 | 125600 | 8269787550 | 24200 | 24200 | 24250 | 24200 | 351 |
| 386 | 20230705 | 125500 | 8261292500 | 24200 | 24200 | 24200 | 24200 | 402 |
| 387 | 20230705 | 125400 | 8251564100 | 24200 | 24000 | 24200 | 24000 | 220 |
| 388 | 20230705 | 125300 | 8246250300 | 24150 | 24000 | 24200 | 24000 | 57 |
| 389 | 20230705 | 125200 | 8244881450 | 24000 | 24050 | 24050 | 24000 | 1464 |
| 390 | 20230705 | 125100 | 8209717200 | 24050 | 24050 | 24050 | 24050 | 38 |
| 391 | 20230705 | 125000 | 8208803300 | 24000 | 24000 | 24000 | 24000 | 33 |
| 392 | 20230705 | 124900 | 8208011300 | 24000 | 24050 | 24050 | 24000 | 464 |
| 393 | 20230705 | 124800 | 8196855300 | 24050 | 24100 | 24100 | 24000 | 2507 |
| 394 | 20230705 | 124700 | 8136634000 | 24150 | 24050 | 24150 | 24050 | 582 |
| 395 | 20230705 | 124600 | 8122583700 | 24000 | 24000 | 24000 | 24000 | 279 |
| 396 | 20230705 | 124500 | 8115887700 | 24000 | 24100 | 24100 | 24000 | 1067 |
| 397 | 20230705 | 124400 | 8090245150 | 24050 | 24150 | 24150 | 24050 | 750 |
| 398 | 20230705 | 124300 | 8072193700 | 24100 | 24200 | 24200 | 24100 | 102 |
| 399 | 20230705 | 124200 | 8069731350 | 24200 | 24200 | 24250 | 24050 | 1012 |
| 400 | 20230705 | 124100 | 8045322350 | 24200 | 24200 | 24200 | 24200 | 1060 |
| 401 | 20230705 | 124000 | 8019670350 | 24250 | 24200 | 24250 | 24200 | 51 |
| 402 | 20230705 | 123900 | 8018436100 | 24200 | 24200 | 24200 | 24200 | 5 |
| 403 | 20230705 | 123800 | 8018315100 | 24200 | 24200 | 24200 | 24200 | 616 |
| 404 | 20230705 | 123700 | 8003407900 | 24200 | 24250 | 24250 | 24200 | 497 |
| 405 | 20230705 | 123600 | 7991374400 | 24250 | 24250 | 24250 | 24250 | 61 |
| 406 | 20230705 | 123500 | 7989895150 | 24200 | 24200 | 24250 | 24200 | 133 |
| 407 | 20230705 | 123400 | 7986676000 | 24250 | 24300 | 24300 | 24250 | 104 |
| 408 | 20230705 | 123300 | 7984149050 | 24250 | 24250 | 24300 | 24250 | 959 |
| 409 | 20230705 | 123200 | 7960879100 | 24250 | 24250 | 24250 | 24200 | 141 |
| 410 | 20230705 | 123100 | 7957461250 | 24200 | 24200 | 24250 | 24200 | 405 |
| 411 | 20230705 | 123000 | 7947656800 | 24250 | 24200 | 24250 | 24200 | 214 |
| 412 | 20230705 | 122900 | 7942467750 | 24200 | 24150 | 24200 | 24100 | 712 |
| 413 | 20230705 | 122800 | 7925246650 | 24150 | 24150 | 24150 | 24150 | 383 |
| 414 | 20230705 | 122700 | 7915997200 | 24150 | 24150 | 24200 | 24150 | 408 |
| 415 | 20230705 | 122600 | 7906132000 | 24200 | 24200 | 24200 | 24150 | 150 |
| 416 | 20230705 | 122500 | 7902504700 | 24150 | 24250 | 24250 | 24150 | 828 |
| 417 | 20230705 | 122400 | 7882458450 | 24250 | 24250 | 24250 | 24200 | 191 |
| 418 | 20230705 | 122300 | 7877828250 | 24200 | 24250 | 24250 | 24200 | 542 |
| 419 | 20230705 | 122200 | 7864694900 | 24250 | 24200 | 24250 | 24200 | 747 |
| 420 | 20230705 | 122100 | 7846583300 | 24200 | 24200 | 24250 | 24150 | 548 |
| 421 | 20230705 | 122000 | 7833339650 | 24300 | 24150 | 24300 | 24100 | 5234 |
| 422 | 20230705 | 121900 | 7706544650 | 24100 | 24100 | 24100 | 24100 | 383 |
| 423 | 20230705 | 121800 | 7697314350 | 24100 | 24100 | 24100 | 24050 | 576 |
| 424 | 20230705 | 121700 | 7683435800 | 23950 | 24050 | 24050 | 23900 | 730 |
| 425 | 20230705 | 121600 | 7665900100 | 24050 | 24000 | 24050 | 24000 | 719 |
| 426 | 20230705 | 121500 | 7648640000 | 24000 | 23950 | 24000 | 23950 | 390 |
| 427 | 20230705 | 121400 | 7639298950 | 24000 | 23900 | 24000 | 23900 | 226 |
| 428 | 20230705 | 121300 | 7633886050 | 23900 | 23800 | 23900 | 23800 | 795 |
| 429 | 20230705 | 121200 | 7614907850 | 23800 | 23800 | 23800 | 23800 | 35 |
| 430 | 20230705 | 121100 | 7614074850 | 23850 | 23800 | 23850 | 23800 | 164 |
| 431 | 20230705 | 121000 | 7610166650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 432 | 20230705 | 120900 | 7610166650 | 23800 | 23750 | 23800 | 23750 | 101 |
| 433 | 20230705 | 120800 | 7607765450 | 23800 | 23750 | 23800 | 23750 | 43 |
| 434 | 20230705 | 120700 | 7606743650 | 23750 | 23850 | 23850 | 23750 | 368 |
| 435 | 20230705 | 120600 | 7597974250 | 23850 | 23800 | 23850 | 23800 | 333 |
| 436 | 20230705 | 120500 | 7590035350 | 23750 | 23800 | 23800 | 23750 | 790 |
| 437 | 20230705 | 120400 | 7571270550 | 23800 | 23800 | 23800 | 23800 | 258 |
| 438 | 20230705 | 120300 | 7565130150 | 23800 | 23800 | 23800 | 23800 | 1 |
| 439 | 20230705 | 120200 | 7565106350 | 23800 | 23800 | 23800 | 23750 | 216 |
| 440 | 20230705 | 120100 | 7559972100 | 23750 | 23800 | 23800 | 23750 | 448 |
| 441 | 20230705 | 120000 | 7549330300 | 23800 | 23800 | 23800 | 23750 | 311 |
| 442 | 20230705 | 115900 | 7541932550 | 23800 | 23800 | 23800 | 23750 | 23 |
| 443 | 20230705 | 115800 | 7541385400 | 23750 | 23800 | 23800 | 23750 | 69 |
| 444 | 20230705 | 115700 | 7539745150 | 23800 | 23800 | 23800 | 23800 | 106 |
| 445 | 20230705 | 115600 | 7537222350 | 23750 | 23750 | 23750 | 23750 | 46 |
| 446 | 20230705 | 115500 | 7536129850 | 23650 | 23650 | 23850 | 23650 | 136 |
| 447 | 20230705 | 115400 | 7532893450 | 23800 | 23700 | 23800 | 23650 | 1364 |
| 448 | 20230705 | 115300 | 7500519100 | 23650 | 23650 | 23650 | 23650 | 102 |
| 449 | 20230705 | 115200 | 7498106800 | 23650 | 23650 | 23700 | 23650 | 140 |
| 450 | 20230705 | 115100 | 7494792600 | 23700 | 23750 | 23750 | 23700 | 10 |
| 451 | 20230705 | 115000 | 7494555400 | 23750 | 23700 | 23750 | 23700 | 9 |
| 452 | 20230705 | 114900 | 7494341850 | 23650 | 23650 | 23750 | 23600 | 2031 |
| 453 | 20230705 | 114800 | 7446327250 | 23650 | 23750 | 23750 | 23650 | 267 |
| 454 | 20230705 | 114700 | 7440000700 | 23650 | 23650 | 23650 | 23650 | 42 |
| 455 | 20230705 | 114600 | 7439007400 | 23650 | 23650 | 23650 | 23650 | 45 |
| 456 | 20230705 | 114500 | 7437943150 | 23650 | 23650 | 23800 | 23650 | 95 |
| 457 | 20230705 | 114400 | 7435696250 | 23800 | 23800 | 23800 | 23800 | 67 |
| 458 | 20230705 | 114300 | 7434101650 | 23800 | 23700 | 23800 | 23650 | 446 |
| 459 | 20230705 | 114200 | 7423539050 | 23650 | 23700 | 23800 | 23650 | 2422 |
| 460 | 20230705 | 114100 | 7366185350 | 23700 | 23700 | 23700 | 23700 | 52 |
| 461 | 20230705 | 114000 | 7364952950 | 23700 | 23700 | 23700 | 23700 | 436 |
| 462 | 20230705 | 113900 | 7354619750 | 23700 | 23750 | 23750 | 23700 | 339 |
| 463 | 20230705 | 113800 | 7346585400 | 23750 | 23800 | 23800 | 23750 | 1802 |
| 464 | 20230705 | 113700 | 7303779450 | 23800 | 23750 | 23800 | 23750 | 63 |
| 465 | 20230705 | 113600 | 7302282700 | 23800 | 23750 | 23800 | 23750 | 813 |
| 466 | 20230705 | 113500 | 7282948950 | 23800 | 23800 | 23800 | 23800 | 8 |
| 467 | 20230705 | 113400 | 7282758550 | 23750 | 23750 | 23750 | 23750 | 175 |
| 468 | 20230705 | 113300 | 7278602300 | 23750 | 23700 | 23750 | 23700 | 185 |
| 469 | 20230705 | 113200 | 7274216750 | 23700 | 23800 | 23800 | 23700 | 381 |
| 470 | 20230705 | 113100 | 7265169800 | 23800 | 23800 | 23850 | 23800 | 451 |
| 471 | 20230705 | 113000 | 7254435700 | 23850 | 23800 | 23850 | 23800 | 643 |
| 472 | 20230705 | 112900 | 7239132200 | 23800 | 23800 | 23800 | 23700 | 192 |
| 473 | 20230705 | 112800 | 7234571400 | 23800 | 23700 | 23800 | 23700 | 112 |
| 474 | 20230705 | 112700 | 7231916800 | 23700 | 23800 | 23850 | 23700 | 6389 |
| 475 | 20230705 | 112600 | 7080365100 | 23800 | 23850 | 23850 | 23800 | 844 |
| 476 | 20230705 | 112500 | 7060276300 | 23850 | 23800 | 23850 | 23800 | 1008 |
| 477 | 20230705 | 112400 | 7036285600 | 23750 | 23800 | 23800 | 23750 | 114 |
| 478 | 20230705 | 112300 | 7033577450 | 23750 | 23750 | 23800 | 23750 | 768 |
| 479 | 20230705 | 112200 | 7015337250 | 23750 | 23750 | 23800 | 23750 | 782 |
| 480 | 20230705 | 112100 | 6996764200 | 23750 | 23800 | 23800 | 23750 | 155 |
| 481 | 20230705 | 112000 | 6993082900 | 23800 | 23900 | 23900 | 23800 | 3549 |
| 482 | 20230705 | 111900 | 6908542350 | 23900 | 23850 | 23950 | 23850 | 703 |
| 483 | 20230705 | 111800 | 6891750500 | 23900 | 24000 | 24000 | 23900 | 354 |
| 484 | 20230705 | 111700 | 6883287800 | 24000 | 23850 | 24000 | 23850 | 1703 |
| 485 | 20230705 | 111600 | 6842664100 | 24150 | 23850 | 24150 | 23850 | 2452 |
| 486 | 20230705 | 111500 | 6783816100 | 23850 | 23900 | 23900 | 23850 | 185 |
| 487 | 20230705 | 111400 | 6779400900 | 23850 | 23900 | 23900 | 23800 | 627 |
| 488 | 20230705 | 111300 | 6764452500 | 23900 | 23900 | 23900 | 23800 | 1271 |
| 489 | 20230705 | 111200 | 6734076750 | 23900 | 24000 | 24100 | 23900 | 4512 |
| 490 | 20230705 | 111100 | 6626127650 | 24100 | 24100 | 24100 | 23950 | 1516 |
| 491 | 20230705 | 111000 | 6589609050 | 24000 | 24000 | 24000 | 24000 | 1249 |
| 492 | 20230705 | 110900 | 6559633050 | 24000 | 24100 | 24100 | 24000 | 1882 |
| 493 | 20230705 | 110800 | 6514456700 | 24050 | 24100 | 24100 | 24050 | 28 |
| 494 | 20230705 | 110700 | 6513782700 | 24100 | 24100 | 24100 | 24000 | 530 |
| 495 | 20230705 | 110600 | 6501057450 | 24100 | 24150 | 24200 | 24100 | 431 |
| 496 | 20230705 | 110500 | 6490652700 | 24150 | 24100 | 24150 | 24050 | 692 |
| 497 | 20230705 | 110400 | 6473977200 | 24100 | 24150 | 24150 | 24100 | 1044 |
| 498 | 20230705 | 110300 | 6448816300 | 24150 | 24100 | 24150 | 24100 | 76 |
| 499 | 20230705 | 110200 | 6446982100 | 24100 | 23950 | 24100 | 23950 | 1403 |
| 500 | 20230705 | 110100 | 6413288400 | 23950 | 23900 | 23950 | 23800 | 2803 |
| 501 | 20230705 | 110000 | 6346531600 | 23900 | 23800 | 23900 | 23800 | 315 |
| 502 | 20230705 | 105900 | 6339020700 | 23800 | 23900 | 23900 | 23800 | 444 |
| 503 | 20230705 | 105800 | 6328451850 | 23900 | 23850 | 23900 | 23800 | 361 |
| 504 | 20230705 | 105700 | 6319852150 | 23800 | 23850 | 23900 | 23800 | 524 |
| 505 | 20230705 | 105600 | 6307355100 | 23850 | 23850 | 23850 | 23800 | 1205 |
| 506 | 20230705 | 105500 | 6278652650 | 23850 | 23900 | 23900 | 23800 | 395 |
| 507 | 20230705 | 105400 | 6269215700 | 23900 | 23950 | 24000 | 23700 | 2711 |
| 508 | 20230705 | 105300 | 6204741600 | 23950 | 24100 | 24150 | 23950 | 4738 |
| 509 | 20230705 | 105200 | 6090911900 | 24100 | 24300 | 24300 | 24100 | 1453 |
| 510 | 20230705 | 105100 | 6055811650 | 24300 | 24300 | 24300 | 24300 | 503 |
| 511 | 20230705 | 105000 | 6043588750 | 24300 | 24300 | 24300 | 24200 | 257 |
| 512 | 20230705 | 104900 | 6037346650 | 24300 | 24150 | 24300 | 24150 | 194 |
| 513 | 20230705 | 104800 | 6032640850 | 24150 | 24350 | 24350 | 24150 | 1176 |
| 514 | 20230705 | 104700 | 6004176950 | 24300 | 24300 | 24300 | 24150 | 1232 |
| 515 | 20230705 | 104600 | 5974376950 | 24150 | 24150 | 24350 | 24150 | 760 |
| 516 | 20230705 | 104500 | 5955958100 | 24150 | 24150 | 24250 | 24150 | 1260 |
| 517 | 20230705 | 104400 | 5925508250 | 24150 | 24300 | 24300 | 24150 | 1727 |
| 518 | 20230705 | 104300 | 5883670450 | 24300 | 24300 | 24350 | 24250 | 488 |
| 519 | 20230705 | 104200 | 5871823050 | 24350 | 24350 | 24350 | 24250 | 259 |
| 520 | 20230705 | 104100 | 5865524500 | 24350 | 24450 | 24450 | 24300 | 221 |
| 521 | 20230705 | 104000 | 5860153300 | 24300 | 24150 | 24500 | 24100 | 7119 |
| 522 | 20230705 | 103900 | 5686668500 | 24200 | 24350 | 24350 | 24200 | 2791 |
| 523 | 20230705 | 103800 | 5618987250 | 24350 | 24300 | 24400 | 24300 | 728 |
| 524 | 20230705 | 103700 | 5601281600 | 24300 | 24350 | 24350 | 24300 | 1972 |
| 525 | 20230705 | 103600 | 5553272800 | 24400 | 24450 | 24500 | 24350 | 1029 |
| 526 | 20230705 | 103500 | 5528135100 | 24400 | 24450 | 24500 | 24350 | 5109 |
| 527 | 20230705 | 103400 | 5403269450 | 24500 | 24500 | 24550 | 24450 | 3163 |
| 528 | 20230705 | 103300 | 5325825250 | 24500 | 24450 | 24500 | 24450 | 2127 |
| 529 | 20230705 | 103200 | 5273745000 | 24500 | 24350 | 24500 | 24350 | 3046 |
| 530 | 20230705 | 103100 | 5199396050 | 24400 | 24250 | 24450 | 24200 | 712 |
| 531 | 20230705 | 103000 | 5182105400 | 24350 | 24350 | 24400 | 24300 | 7434 |
| 532 | 20230705 | 102900 | 5001102650 | 24350 | 24350 | 24400 | 24200 | 4617 |
| 533 | 20230705 | 102800 | 4889031250 | 24400 | 24400 | 24450 | 24350 | 1631 |
| 534 | 20230705 | 102700 | 4849233950 | 24450 | 24500 | 24500 | 24400 | 1391 |
| 535 | 20230705 | 102600 | 4815216900 | 24500 | 24500 | 24500 | 24400 | 4162 |
| 536 | 20230705 | 102500 | 4713312500 | 24500 | 24400 | 24500 | 24350 | 5916 |
| 537 | 20230705 | 102400 | 4568753450 | 24450 | 24400 | 24500 | 24400 | 5307 |
| 538 | 20230705 | 102300 | 4439002600 | 24450 | 24400 | 24450 | 24350 | 3625 |
| 539 | 20230705 | 102200 | 4350434050 | 24400 | 24300 | 24450 | 24300 | 3553 |
| 540 | 20230705 | 102100 | 4263747850 | 24300 | 24350 | 24350 | 24200 | 2491 |
| 541 | 20230705 | 102000 | 4203195250 | 24300 | 24250 | 24350 | 24200 | 1300 |
| 542 | 20230705 | 101900 | 4171632400 | 24200 | 24150 | 24200 | 24150 | 5051 |
| 543 | 20230705 | 101800 | 4049432650 | 24150 | 24150 | 24200 | 24100 | 1592 |
| 544 | 20230705 | 101700 | 4010992300 | 24200 | 24100 | 24200 | 24050 | 6909 |
| 545 | 20230705 | 101600 | 3844227750 | 24100 | 23900 | 24100 | 23900 | 6921 |
| 546 | 20230705 | 101500 | 3678063300 | 23900 | 23950 | 24000 | 23900 | 1677 |
| 547 | 20230705 | 101400 | 3637865850 | 23950 | 23750 | 23950 | 23750 | 271 |
| 548 | 20230705 | 101300 | 3631384200 | 23950 | 23900 | 23950 | 23700 | 6594 |
| 549 | 20230705 | 101200 | 3473850400 | 23950 | 23900 | 23950 | 23850 | 1107 |
| 550 | 20230705 | 101100 | 3447403000 | 23850 | 23850 | 23900 | 23850 | 2300 |
| 551 | 20230705 | 101000 | 3392501000 | 23850 | 23850 | 23850 | 23800 | 923 |
| 552 | 20230705 | 100900 | 3370492650 | 23850 | 23850 | 23850 | 23800 | 1537 |
| 553 | 20230705 | 100800 | 3333837850 | 23800 | 23750 | 23800 | 23750 | 607 |
| 554 | 20230705 | 100700 | 3319399000 | 23750 | 23800 | 23800 | 23750 | 287 |
| 555 | 20230705 | 100600 | 3312571250 | 23800 | 23750 | 23800 | 23750 | 196 |
| 556 | 20230705 | 100500 | 3307906950 | 23750 | 23800 | 23850 | 23750 | 1314 |
| 557 | 20230705 | 100400 | 3276588600 | 23800 | 23800 | 23850 | 23750 | 489 |
| 558 | 20230705 | 100300 | 3264955450 | 23800 | 23750 | 23850 | 23750 | 449 |
| 559 | 20230705 | 100200 | 3254272450 | 23750 | 23800 | 23800 | 23750 | 736 |
| 560 | 20230705 | 100100 | 3236760600 | 23800 | 23750 | 23800 | 23700 | 1591 |
| 561 | 20230705 | 100000 | 3198956800 | 23750 | 23500 | 23750 | 23500 | 3882 |
| 562 | 20230705 | 095900 | 3107221150 | 23500 | 23550 | 23600 | 23450 | 268 |
| 563 | 20230705 | 095800 | 3100914500 | 23550 | 23450 | 23550 | 23450 | 451 |
| 564 | 20230705 | 095700 | 3090315100 | 23450 | 23500 | 23500 | 23450 | 1235 |
| 565 | 20230705 | 095600 | 3061294050 | 23550 | 23550 | 23550 | 23550 | 452 |
| 566 | 20230705 | 095500 | 3050649450 | 23550 | 23600 | 23600 | 23500 | 286 |
| 567 | 20230705 | 095400 | 3043916600 | 23550 | 23500 | 23550 | 23500 | 694 |
| 568 | 20230705 | 095300 | 3027606600 | 23500 | 23550 | 23550 | 23500 | 630 |
| 569 | 20230705 | 095200 | 3012783950 | 23600 | 23450 | 23600 | 23450 | 1668 |
| 570 | 20230705 | 095100 | 2973592850 | 23500 | 23550 | 23600 | 23500 | 3409 |
| 571 | 20230705 | 095000 | 2893468850 | 23600 | 23550 | 23600 | 23550 | 79 |
| 572 | 20230705 | 094900 | 2891606400 | 23550 | 23550 | 23550 | 23550 | 663 |
| 573 | 20230705 | 094800 | 2875992750 | 23600 | 23500 | 23600 | 23500 | 213 |
| 574 | 20230705 | 094700 | 2870983450 | 23600 | 23550 | 23650 | 23500 | 3735 |
| 575 | 20230705 | 094600 | 2783124800 | 23550 | 23550 | 23550 | 23500 | 558 |
| 576 | 20230705 | 094500 | 2769984700 | 23550 | 23550 | 23600 | 23550 | 1179 |
| 577 | 20230705 | 094400 | 2742216250 | 23550 | 23650 | 23650 | 23550 | 1069 |
| 578 | 20230705 | 094300 | 2717010500 | 23600 | 23650 | 23650 | 23600 | 223 |
| 579 | 20230705 | 094200 | 2711738050 | 23650 | 23600 | 23650 | 23550 | 2366 |
| 580 | 20230705 | 094100 | 2655818050 | 23550 | 23750 | 23750 | 23550 | 1035 |
| 581 | 20230705 | 094000 | 2631352450 | 23750 | 23700 | 23750 | 23650 | 111 |
| 582 | 20230705 | 093900 | 2628721700 | 23700 | 23650 | 23700 | 23650 | 255 |
| 583 | 20230705 | 093800 | 2622681200 | 23700 | 23650 | 23700 | 23550 | 1269 |
| 584 | 20230705 | 093700 | 2592677550 | 23650 | 23700 | 23700 | 23550 | 6254 |
| 585 | 20230705 | 093600 | 2445018450 | 23650 | 23750 | 23850 | 23650 | 2113 |
| 586 | 20230705 | 093500 | 2394874450 | 23750 | 23750 | 23900 | 23750 | 69 |
| 587 | 20230705 | 093400 | 2393227400 | 23750 | 23750 | 23950 | 23700 | 1229 |
| 588 | 20230705 | 093300 | 2363981600 | 23750 | 23700 | 23750 | 23650 | 406 |
| 589 | 20230705 | 093200 | 2354348100 | 23700 | 23700 | 23750 | 23700 | 1471 |
| 590 | 20230705 | 093100 | 2319463250 | 23750 | 23800 | 23850 | 23700 | 314 |
| 591 | 20230705 | 093000 | 2311998450 | 23800 | 23950 | 23950 | 23800 | 4418 |
| 592 | 20230705 | 092900 | 2206419250 | 23900 | 23850 | 23900 | 23850 | 1981 |
| 593 | 20230705 | 092800 | 2159140400 | 23850 | 23700 | 23850 | 23700 | 2631 |
| 594 | 20230705 | 092700 | 2096542150 | 23700 | 23500 | 23700 | 23450 | 2365 |
| 595 | 20230705 | 092600 | 2040707000 | 23500 | 23500 | 23500 | 23450 | 417 |
| 596 | 20230705 | 092500 | 2030908550 | 23500 | 23550 | 23600 | 23450 | 2178 |
| 597 | 20230705 | 092400 | 1979648800 | 23550 | 23600 | 23600 | 23500 | 2229 |
| 598 | 20230705 | 092300 | 1927128000 | 23600 | 23650 | 23700 | 23600 | 1900 |
| 599 | 20230705 | 092200 | 1882250200 | 23650 | 23700 | 23700 | 23600 | 666 |
| 600 | 20230705 | 092100 | 1866490000 | 23700 | 23650 | 23700 | 23550 | 3314 |
| 601 | 20230705 | 092000 | 1788205400 | 23700 | 23600 | 23700 | 23550 | 1086 |
| 602 | 20230705 | 091900 | 1762501850 | 23600 | 23650 | 23650 | 23500 | 1930 |
| 603 | 20230705 | 091800 | 1717026200 | 23600 | 23600 | 23750 | 23600 | 4120 |
| 604 | 20230705 | 091700 | 1619639600 | 23600 | 23400 | 23600 | 23350 | 4613 |
| 605 | 20230705 | 091600 | 1511125600 | 23400 | 23350 | 23400 | 23300 | 610 |
| 606 | 20230705 | 091500 | 1496879050 | 23400 | 23400 | 23400 | 23300 | 1192 |
| 607 | 20230705 | 091400 | 1469009100 | 23400 | 23250 | 23400 | 23150 | 2141 |
| 608 | 20230705 | 091300 | 1419194650 | 23100 | 23150 | 23250 | 23100 | 1515 |
| 609 | 20230705 | 091200 | 1384162750 | 23150 | 23150 | 23200 | 23100 | 2757 |
| 610 | 20230705 | 091100 | 1320397450 | 23200 | 23200 | 23300 | 23050 | 7436 |
| 611 | 20230705 | 091000 | 1148436500 | 23200 | 23250 | 23250 | 23150 | 3694 |
| 612 | 20230705 | 090900 | 1062715700 | 23250 | 23350 | 23400 | 23250 | 1714 |
| 613 | 20230705 | 090800 | 1022791150 | 23350 | 23350 | 23350 | 23250 | 2854 |
| 614 | 20230705 | 090700 | 956282250 | 23400 | 23350 | 23500 | 23350 | 2438 |
| 615 | 20230705 | 090600 | 899228950 | 23350 | 23350 | 23500 | 23350 | 1602 |
| 616 | 20230705 | 090500 | 861774100 | 23350 | 23500 | 23550 | 23300 | 2399 |
| 617 | 20230705 | 090400 | 805657950 | 23500 | 23300 | 23550 | 23300 | 2093 |
| 618 | 20230705 | 090300 | 756519000 | 23200 | 23200 | 23600 | 23100 | 6238 |
| 619 | 20230705 | 090200 | 611881150 | 23200 | 23200 | 23200 | 23050 | 5109 |
| 620 | 20230705 | 090100 | 493745750 | 23100 | 23000 | 23400 | 22950 | 7179 |
| 621 | 20230705 | 090000 | 328257600 | 23000 | 23400 | 23400 | 22800 | 13127 |