33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 3 | 20230707 | 191500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20230707 | 191400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20230707 | 191300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20230707 | 191200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20230707 | 191100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20230707 | 191000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20230707 | 190900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20230707 | 190800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20230707 | 190700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20230707 | 190600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20230707 | 190500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20230707 | 190400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20230707 | 190300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20230707 | 190200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20230707 | 190100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20230707 | 190000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20230707 | 185900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20230707 | 185800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20230707 | 185700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20230707 | 185600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20230707 | 185500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20230707 | 185400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20230707 | 185300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20230707 | 185200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20230707 | 185100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20230707 | 185000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20230707 | 184900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20230707 | 184800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20230707 | 184700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20230707 | 184600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 33 | 20230707 | 184500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20230707 | 184400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20230707 | 184300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20230707 | 184200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20230707 | 184100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20230707 | 184000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20230707 | 183900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20230707 | 183800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20230707 | 183700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20230707 | 183600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20230707 | 183500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20230707 | 183400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20230707 | 183300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20230707 | 183200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20230707 | 183100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20230707 | 183000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20230707 | 182900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20230707 | 182800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20230707 | 182700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20230707 | 182600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20230707 | 182500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20230707 | 182400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20230707 | 182300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20230707 | 182200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20230707 | 182100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20230707 | 182000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20230707 | 181900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20230707 | 181800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20230707 | 181700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20230707 | 181600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 63 | 20230707 | 181500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20230707 | 181400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20230707 | 181300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20230707 | 181200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20230707 | 181100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20230707 | 181000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20230707 | 180900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20230707 | 180800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20230707 | 180700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20230707 | 180600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20230707 | 180500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20230707 | 180400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20230707 | 180300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20230707 | 180200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20230707 | 180100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20230707 | 180000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20230707 | 175900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20230707 | 175800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20230707 | 175700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20230707 | 175600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20230707 | 175500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20230707 | 175400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20230707 | 175300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20230707 | 175200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20230707 | 175100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20230707 | 175000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20230707 | 174900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20230707 | 174800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20230707 | 174700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20230707 | 174600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 93 | 20230707 | 174500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20230707 | 174400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20230707 | 174300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20230707 | 174200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20230707 | 174100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20230707 | 174000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20230707 | 173900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20230707 | 173800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20230707 | 173700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20230707 | 173600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20230707 | 173500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20230707 | 173400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20230707 | 173300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20230707 | 173200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20230707 | 173100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20230707 | 173000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20230707 | 172900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20230707 | 172800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20230707 | 172700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20230707 | 172600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20230707 | 172500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20230707 | 172400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20230707 | 172300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20230707 | 172200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20230707 | 172100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20230707 | 172000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20230707 | 171900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20230707 | 171800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20230707 | 171700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20230707 | 171600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 123 | 20230707 | 171500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20230707 | 171400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20230707 | 171300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20230707 | 171200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20230707 | 171100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20230707 | 171000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20230707 | 170900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20230707 | 170800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20230707 | 170700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20230707 | 170600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20230707 | 170500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20230707 | 170400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20230707 | 170300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20230707 | 170200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20230707 | 170100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20230707 | 170000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20230707 | 165900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20230707 | 165800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20230707 | 165700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20230707 | 165600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20230707 | 165500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20230707 | 165400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20230707 | 165300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20230707 | 165200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20230707 | 165100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20230707 | 165000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20230707 | 164900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20230707 | 164800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20230707 | 164700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20230707 | 164600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 153 | 20230707 | 164500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20230707 | 164400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20230707 | 164300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20230707 | 164200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20230707 | 164100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20230707 | 164000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20230707 | 163900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20230707 | 163800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20230707 | 163700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20230707 | 163600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20230707 | 163500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20230707 | 163400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20230707 | 163300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20230707 | 163200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20230707 | 163100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20230707 | 163000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20230707 | 162900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20230707 | 162800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20230707 | 162700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20230707 | 162600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20230707 | 162500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20230707 | 162400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20230707 | 162300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20230707 | 162200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20230707 | 162100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20230707 | 162000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20230707 | 161900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20230707 | 161800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20230707 | 161700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20230707 | 161600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 183 | 20230707 | 161500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20230707 | 161400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20230707 | 161300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20230707 | 161200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230707 | 161100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230707 | 161000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230707 | 160900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230707 | 160800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230707 | 160700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230707 | 160600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230707 | 160500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230707 | 160400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230707 | 160300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230707 | 160200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20230707 | 160100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230707 | 160000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230707 | 155900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230707 | 155800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230707 | 155700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230707 | 155600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230707 | 155500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230707 | 155400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230707 | 155300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230707 | 155200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20230707 | 155100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20230707 | 155000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20230707 | 154900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20230707 | 154800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20230707 | 154700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20230707 | 154600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 213 | 20230707 | 154500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20230707 | 154400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20230707 | 154300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20230707 | 154200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20230707 | 154100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20230707 | 154000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20230707 | 153900 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20230707 | 153800 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20230707 | 153700 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20230707 | 153600 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20230707 | 153500 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20230707 | 153400 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20230707 | 153300 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20230707 | 153200 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20230707 | 153100 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20230707 | 153000 | 6437697850 | 24200 | 24200 | 24200 | 24200 | 3103 |
| 229 | 20230707 | 152900 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20230707 | 152800 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20230707 | 152700 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20230707 | 152600 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20230707 | 152500 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20230707 | 152400 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20230707 | 152300 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20230707 | 152200 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20230707 | 152100 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20230707 | 152000 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20230707 | 151900 | 6362605250 | 24100 | 24100 | 24100 | 24100 | 1235 |
| 240 | 20230707 | 151800 | 6332841750 | 24100 | 24050 | 24100 | 24050 | 460 |
| 241 | 20230707 | 151700 | 6321756450 | 24100 | 24000 | 24100 | 24000 | 1360 |
| 242 | 20230707 | 151600 | 6289021850 | 24050 | 24000 | 24050 | 24000 | 256 |
| 243 | 20230707 | 151500 | 6282866050 | 24050 | 24050 | 24050 | 24000 | 643 |
| 244 | 20230707 | 151400 | 6267405600 | 24050 | 24050 | 24050 | 24050 | 1413 |
| 245 | 20230707 | 151300 | 6233422950 | 24000 | 24050 | 24050 | 24000 | 53 |
| 246 | 20230707 | 151200 | 6232150850 | 24050 | 24000 | 24050 | 24000 | 885 |
| 247 | 20230707 | 151100 | 6210909850 | 23950 | 23950 | 23950 | 23950 | 16 |
| 248 | 20230707 | 151000 | 6210526650 | 23950 | 23950 | 24000 | 23950 | 49 |
| 249 | 20230707 | 150900 | 6209352550 | 23950 | 24000 | 24000 | 23900 | 150 |
| 250 | 20230707 | 150800 | 6205759550 | 24000 | 24000 | 24000 | 23950 | 167 |
| 251 | 20230707 | 150700 | 6201752550 | 24000 | 24000 | 24000 | 23950 | 255 |
| 252 | 20230707 | 150600 | 6195635050 | 24000 | 24000 | 24000 | 23950 | 467 |
| 253 | 20230707 | 150500 | 6184427100 | 23950 | 24000 | 24000 | 23900 | 817 |
| 254 | 20230707 | 150400 | 6164844250 | 23950 | 23900 | 24000 | 23900 | 765 |
| 255 | 20230707 | 150300 | 6146521700 | 23950 | 23950 | 23950 | 23950 | 100 |
| 256 | 20230707 | 150200 | 6144126700 | 23900 | 24000 | 24000 | 23900 | 543 |
| 257 | 20230707 | 150100 | 6131140500 | 24000 | 23950 | 24000 | 23950 | 637 |
| 258 | 20230707 | 150000 | 6115883550 | 23900 | 23900 | 23950 | 23900 | 61 |
| 259 | 20230707 | 145900 | 6114425600 | 23900 | 23950 | 23950 | 23900 | 159 |
| 260 | 20230707 | 145800 | 6110620950 | 23900 | 23900 | 24000 | 23900 | 54 |
| 261 | 20230707 | 145700 | 6109326050 | 23800 | 23950 | 24000 | 23800 | 3712 |
| 262 | 20230707 | 145600 | 6020623350 | 24000 | 24000 | 24000 | 23950 | 69 |
| 263 | 20230707 | 145500 | 6018968200 | 24000 | 24000 | 24000 | 24000 | 270 |
| 264 | 20230707 | 145400 | 6012488200 | 24000 | 24000 | 24050 | 23950 | 166 |
| 265 | 20230707 | 145300 | 6008502450 | 24000 | 24000 | 24000 | 24000 | 18 |
| 266 | 20230707 | 145200 | 6008070450 | 24000 | 24100 | 24100 | 24000 | 2214 |
| 267 | 20230707 | 145100 | 5954900000 | 24050 | 24000 | 24100 | 24000 | 710 |
| 268 | 20230707 | 145000 | 5937820600 | 24050 | 24050 | 24050 | 24000 | 237 |
| 269 | 20230707 | 144900 | 5932121450 | 24050 | 24000 | 24050 | 24000 | 524 |
| 270 | 20230707 | 144800 | 5919542900 | 24000 | 24050 | 24050 | 24000 | 94 |
| 271 | 20230707 | 144700 | 5917283050 | 24050 | 24000 | 24050 | 24000 | 250 |
| 272 | 20230707 | 144600 | 5911279500 | 24000 | 24050 | 24050 | 24000 | 82 |
| 273 | 20230707 | 144500 | 5909311250 | 24050 | 24050 | 24050 | 24050 | 505 |
| 274 | 20230707 | 144400 | 5897166000 | 24050 | 24050 | 24050 | 24050 | 465 |
| 275 | 20230707 | 144300 | 5885982750 | 24050 | 23950 | 24050 | 23950 | 840 |
| 276 | 20230707 | 144200 | 5865840050 | 24000 | 24000 | 24050 | 23950 | 214 |
| 277 | 20230707 | 144100 | 5860704150 | 24000 | 24000 | 24000 | 24000 | 90 |
| 278 | 20230707 | 144000 | 5858544150 | 23950 | 24000 | 24000 | 23950 | 19 |
| 279 | 20230707 | 143900 | 5858088900 | 24000 | 24000 | 24000 | 23950 | 263 |
| 280 | 20230707 | 143800 | 5851777400 | 24000 | 24000 | 24000 | 23950 | 1750 |
| 281 | 20230707 | 143700 | 5809785650 | 24050 | 24000 | 24050 | 24000 | 175 |
| 282 | 20230707 | 143600 | 5805579450 | 24050 | 24050 | 24100 | 24050 | 851 |
| 283 | 20230707 | 143500 | 5785097050 | 24050 | 24050 | 24100 | 24050 | 533 |
| 284 | 20230707 | 143400 | 5772278150 | 24100 | 24050 | 24100 | 24050 | 148 |
| 285 | 20230707 | 143300 | 5768716500 | 24050 | 24000 | 24100 | 24000 | 202 |
| 286 | 20230707 | 143200 | 5763858400 | 24000 | 24050 | 24050 | 24000 | 510 |
| 287 | 20230707 | 143100 | 5751593250 | 24050 | 24100 | 24100 | 24050 | 1519 |
| 288 | 20230707 | 143000 | 5715044300 | 24100 | 24100 | 24100 | 24100 | 192 |
| 289 | 20230707 | 142900 | 5710417100 | 24150 | 24150 | 24150 | 24100 | 98 |
| 290 | 20230707 | 142800 | 5708052900 | 24100 | 24100 | 24100 | 24100 | 520 |
| 291 | 20230707 | 142700 | 5695520900 | 24100 | 24100 | 24150 | 24050 | 1745 |
| 292 | 20230707 | 142600 | 5653464150 | 24100 | 24050 | 24100 | 24050 | 408 |
| 293 | 20230707 | 142500 | 5643651700 | 24050 | 24050 | 24050 | 24050 | 270 |
| 294 | 20230707 | 142400 | 5637158200 | 24050 | 24000 | 24050 | 24000 | 804 |
| 295 | 20230707 | 142300 | 5617857150 | 24000 | 24050 | 24050 | 23950 | 1907 |
| 296 | 20230707 | 142200 | 5572089800 | 24000 | 23900 | 24000 | 23900 | 1652 |
| 297 | 20230707 | 142100 | 5532468000 | 23950 | 23950 | 23950 | 23950 | 17 |
| 298 | 20230707 | 142000 | 5532060850 | 23900 | 23950 | 23950 | 23900 | 306 |
| 299 | 20230707 | 141900 | 5524732500 | 24000 | 23950 | 24000 | 23900 | 700 |
| 300 | 20230707 | 141800 | 5507968700 | 23850 | 23950 | 23950 | 23850 | 350 |
| 301 | 20230707 | 141700 | 5499613250 | 23900 | 23950 | 23950 | 23850 | 363 |
| 302 | 20230707 | 141600 | 5490934200 | 23900 | 23950 | 23950 | 23900 | 2278 |
| 303 | 20230707 | 141500 | 5436446000 | 23900 | 23900 | 23950 | 23850 | 226 |
| 304 | 20230707 | 141400 | 5431044700 | 23900 | 23850 | 23900 | 23850 | 379 |
| 305 | 20230707 | 141300 | 5421987750 | 23900 | 23850 | 23900 | 23850 | 550 |
| 306 | 20230707 | 141200 | 5408869550 | 23850 | 23800 | 23850 | 23800 | 161 |
| 307 | 20230707 | 141100 | 5405030450 | 23800 | 23750 | 23800 | 23750 | 582 |
| 308 | 20230707 | 141000 | 5391179600 | 23800 | 23800 | 23800 | 23800 | 738 |
| 309 | 20230707 | 140900 | 5373615200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20230707 | 140800 | 5373615200 | 23700 | 23800 | 23800 | 23650 | 179 |
| 311 | 20230707 | 140700 | 5369363650 | 23800 | 23800 | 23850 | 23650 | 3427 |
| 312 | 20230707 | 140600 | 5288117800 | 23850 | 23800 | 23850 | 23800 | 25 |
| 313 | 20230707 | 140500 | 5287522300 | 23800 | 23800 | 23850 | 23800 | 406 |
| 314 | 20230707 | 140400 | 5277844250 | 23750 | 23750 | 23750 | 23750 | 198 |
| 315 | 20230707 | 140300 | 5273141750 | 23750 | 23850 | 23850 | 23750 | 1273 |
| 316 | 20230707 | 140200 | 5242846050 | 23850 | 23900 | 23900 | 23850 | 655 |
| 317 | 20230707 | 140100 | 5227213800 | 23900 | 23900 | 23900 | 23900 | 525 |
| 318 | 20230707 | 140000 | 5214666300 | 23900 | 23900 | 23900 | 23850 | 112 |
| 319 | 20230707 | 135900 | 5211990250 | 24000 | 23850 | 24000 | 23850 | 57 |
| 320 | 20230707 | 135800 | 5210626050 | 23850 | 23900 | 23900 | 23850 | 14 |
| 321 | 20230707 | 135700 | 5210291950 | 23900 | 23950 | 23950 | 23900 | 722 |
| 322 | 20230707 | 135600 | 5193031150 | 23900 | 23900 | 24000 | 23900 | 16 |
| 323 | 20230707 | 135500 | 5192648650 | 23900 | 23900 | 23900 | 23900 | 381 |
| 324 | 20230707 | 135400 | 5183542750 | 23900 | 24050 | 24050 | 23900 | 261 |
| 325 | 20230707 | 135300 | 5177304700 | 23950 | 23900 | 24100 | 23900 | 141 |
| 326 | 20230707 | 135200 | 5173926350 | 24050 | 23900 | 24050 | 23900 | 3078 |
| 327 | 20230707 | 135100 | 5099986700 | 23900 | 23900 | 23900 | 23900 | 452 |
| 328 | 20230707 | 135000 | 5089183900 | 23900 | 23900 | 23900 | 23850 | 49 |
| 329 | 20230707 | 134900 | 5088014250 | 23800 | 23800 | 23800 | 23800 | 37 |
| 330 | 20230707 | 134800 | 5087133650 | 23900 | 23850 | 23900 | 23850 | 56 |
| 331 | 20230707 | 134700 | 5085797550 | 23900 | 23850 | 23900 | 23850 | 55 |
| 332 | 20230707 | 134600 | 5084484000 | 23850 | 23900 | 23900 | 23850 | 66 |
| 333 | 20230707 | 134500 | 5082907750 | 23850 | 23800 | 23900 | 23800 | 193 |
| 334 | 20230707 | 134400 | 5078301400 | 23850 | 23850 | 23850 | 23800 | 555 |
| 335 | 20230707 | 134300 | 5065091050 | 23850 | 23900 | 23900 | 23850 | 105 |
| 336 | 20230707 | 134200 | 5062584550 | 23900 | 23800 | 23900 | 23800 | 287 |
| 337 | 20230707 | 134100 | 5055735700 | 23850 | 23850 | 23850 | 23800 | 32 |
| 338 | 20230707 | 134000 | 5054973200 | 23800 | 23800 | 23800 | 23800 | 109 |
| 339 | 20230707 | 133900 | 5052379000 | 23750 | 23750 | 23750 | 23750 | 13 |
| 340 | 20230707 | 133800 | 5052070250 | 23800 | 23800 | 23800 | 23800 | 14 |
| 341 | 20230707 | 133700 | 5051737050 | 23800 | 23750 | 23800 | 23750 | 61 |
| 342 | 20230707 | 133600 | 5050286000 | 23750 | 23750 | 23750 | 23750 | 14 |
| 343 | 20230707 | 133500 | 5049953500 | 23750 | 23800 | 23800 | 23750 | 66 |
| 344 | 20230707 | 133400 | 5048383700 | 23800 | 23750 | 23800 | 23750 | 57 |
| 345 | 20230707 | 133300 | 5047028100 | 23750 | 23750 | 23750 | 23750 | 30 |
| 346 | 20230707 | 133200 | 5046315600 | 23750 | 23750 | 23750 | 23650 | 70 |
| 347 | 20230707 | 133100 | 5044654500 | 23650 | 23700 | 23700 | 23650 | 1105 |
| 348 | 20230707 | 133000 | 5018518750 | 23700 | 23700 | 23800 | 23700 | 813 |
| 349 | 20230707 | 132900 | 4999244450 | 23700 | 23750 | 23750 | 23700 | 3180 |
| 350 | 20230707 | 132800 | 4923873350 | 23800 | 23750 | 23800 | 23750 | 139 |
| 351 | 20230707 | 132700 | 4920572000 | 23800 | 23750 | 23800 | 23750 | 215 |
| 352 | 20230707 | 132600 | 4915463500 | 23750 | 23800 | 23800 | 23750 | 1428 |
| 353 | 20230707 | 132500 | 4881527850 | 23800 | 23850 | 23900 | 23800 | 564 |
| 354 | 20230707 | 132400 | 4868096400 | 23800 | 23850 | 23850 | 23800 | 1000 |
| 355 | 20230707 | 132300 | 4844286350 | 23850 | 23900 | 23900 | 23850 | 273 |
| 356 | 20230707 | 132200 | 4837769300 | 23900 | 23950 | 23950 | 23850 | 607 |
| 357 | 20230707 | 132100 | 4823235350 | 23950 | 23900 | 23950 | 23900 | 202 |
| 358 | 20230707 | 132000 | 4818399250 | 23900 | 23900 | 23900 | 23850 | 136 |
| 359 | 20230707 | 131900 | 4815149600 | 23900 | 23900 | 23900 | 23900 | 220 |
| 360 | 20230707 | 131800 | 4809891600 | 23900 | 23800 | 23900 | 23800 | 221 |
| 361 | 20230707 | 131700 | 4804612500 | 23850 | 23800 | 23850 | 23800 | 294 |
| 362 | 20230707 | 131600 | 4797600650 | 23800 | 23800 | 23800 | 23800 | 500 |
| 363 | 20230707 | 131500 | 4785700650 | 23800 | 23850 | 23850 | 23800 | 519 |
| 364 | 20230707 | 131400 | 4773346100 | 23850 | 23850 | 23850 | 23800 | 199 |
| 365 | 20230707 | 131300 | 4768601400 | 23800 | 23850 | 23850 | 23800 | 111 |
| 366 | 20230707 | 131200 | 4765957450 | 23900 | 23900 | 23900 | 23800 | 558 |
| 367 | 20230707 | 131100 | 4752654350 | 23950 | 23850 | 23950 | 23850 | 54 |
| 368 | 20230707 | 131000 | 4751362750 | 23900 | 23900 | 23900 | 23850 | 504 |
| 369 | 20230707 | 130900 | 4739332150 | 23850 | 23850 | 23850 | 23850 | 15 |
| 370 | 20230707 | 130800 | 4738974400 | 23850 | 23900 | 23900 | 23850 | 99 |
| 371 | 20230707 | 130700 | 4736610600 | 23850 | 23850 | 23850 | 23800 | 1104 |
| 372 | 20230707 | 130600 | 4710282350 | 23850 | 23900 | 23900 | 23850 | 196 |
| 373 | 20230707 | 130500 | 4705599000 | 23900 | 23850 | 23900 | 23850 | 90 |
| 374 | 20230707 | 130400 | 4703449500 | 23850 | 23850 | 23900 | 23850 | 283 |
| 375 | 20230707 | 130300 | 4696699850 | 23900 | 23850 | 23900 | 23850 | 581 |
| 376 | 20230707 | 130200 | 4682840200 | 23900 | 23900 | 23900 | 23900 | 33 |
| 377 | 20230707 | 130100 | 4682051500 | 23900 | 24000 | 24000 | 23900 | 2740 |
| 378 | 20230707 | 130000 | 4616512400 | 24000 | 24000 | 24000 | 24000 | 62 |
| 379 | 20230707 | 125900 | 4615024400 | 23950 | 23950 | 24000 | 23950 | 771 |
| 380 | 20230707 | 125800 | 4596543950 | 23950 | 24000 | 24000 | 23950 | 413 |
| 381 | 20230707 | 125700 | 4586642800 | 24000 | 24000 | 24000 | 23950 | 486 |
| 382 | 20230707 | 125600 | 4574994700 | 24000 | 23950 | 24000 | 23950 | 16 |
| 383 | 20230707 | 125500 | 4574611450 | 23950 | 24000 | 24050 | 23950 | 82 |
| 384 | 20230707 | 125400 | 4572641750 | 24000 | 23950 | 24000 | 23950 | 219 |
| 385 | 20230707 | 125300 | 4567386450 | 24000 | 24000 | 24000 | 24000 | 92 |
| 386 | 20230707 | 125200 | 4565178450 | 24000 | 24000 | 24000 | 24000 | 32 |
| 387 | 20230707 | 125100 | 4564410450 | 24000 | 24050 | 24050 | 23950 | 293 |
| 388 | 20230707 | 125000 | 4557377050 | 24050 | 24050 | 24100 | 24050 | 309 |
| 389 | 20230707 | 124900 | 4549943550 | 24000 | 24000 | 24000 | 24000 | 1 |
| 390 | 20230707 | 124800 | 4549919550 | 24000 | 23950 | 24000 | 23950 | 147 |
| 391 | 20230707 | 124700 | 4546393050 | 23950 | 24000 | 24000 | 23950 | 379 |
| 392 | 20230707 | 124600 | 4537297900 | 24000 | 24000 | 24000 | 24000 | 99 |
| 393 | 20230707 | 124500 | 4534921900 | 24000 | 24000 | 24000 | 23950 | 125 |
| 394 | 20230707 | 124400 | 4531922700 | 24000 | 24000 | 24000 | 24000 | 79 |
| 395 | 20230707 | 124300 | 4530026700 | 24000 | 24000 | 24050 | 24000 | 106 |
| 396 | 20230707 | 124200 | 4527477950 | 24000 | 24000 | 24000 | 24000 | 12 |
| 397 | 20230707 | 124100 | 4527189950 | 24000 | 24050 | 24050 | 24000 | 2772 |
| 398 | 20230707 | 124000 | 4460648050 | 24000 | 24100 | 24100 | 24000 | 4508 |
| 399 | 20230707 | 123900 | 4352089050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 400 | 20230707 | 123800 | 4352089050 | 24150 | 24200 | 24200 | 24150 | 415 |
| 401 | 20230707 | 123700 | 4342064500 | 24150 | 24150 | 24150 | 24150 | 15 |
| 402 | 20230707 | 123600 | 4341702250 | 24150 | 24200 | 24200 | 24150 | 264 |
| 403 | 20230707 | 123500 | 4335326600 | 24200 | 24150 | 24200 | 24150 | 135 |
| 404 | 20230707 | 123400 | 4332063850 | 24200 | 24150 | 24200 | 24150 | 39 |
| 405 | 20230707 | 123300 | 4331120150 | 24150 | 24200 | 24200 | 24150 | 196 |
| 406 | 20230707 | 123200 | 4326384450 | 24150 | 24200 | 24200 | 24150 | 42 |
| 407 | 20230707 | 123100 | 4325369600 | 24200 | 24200 | 24200 | 24200 | 111 |
| 408 | 20230707 | 123000 | 4322683400 | 24200 | 24200 | 24200 | 24200 | 47 |
| 409 | 20230707 | 122900 | 4321546000 | 24150 | 24150 | 24150 | 24150 | 172 |
| 410 | 20230707 | 122800 | 4317392200 | 24150 | 24150 | 24150 | 24150 | 38 |
| 411 | 20230707 | 122700 | 4316474500 | 24150 | 24150 | 24150 | 24100 | 138 |
| 412 | 20230707 | 122600 | 4313143450 | 24150 | 24150 | 24150 | 24150 | 88 |
| 413 | 20230707 | 122500 | 4311018250 | 24100 | 24150 | 24150 | 24100 | 14 |
| 414 | 20230707 | 122400 | 4310680650 | 24100 | 24150 | 24150 | 24100 | 211 |
| 415 | 20230707 | 122300 | 4305593650 | 24150 | 24150 | 24150 | 24150 | 78 |
| 416 | 20230707 | 122200 | 4303709950 | 24100 | 24100 | 24150 | 24100 | 18 |
| 417 | 20230707 | 122100 | 4303276100 | 24150 | 24150 | 24150 | 24100 | 318 |
| 418 | 20230707 | 122000 | 4295597150 | 24150 | 24150 | 24150 | 24150 | 69 |
| 419 | 20230707 | 121900 | 4293930800 | 24150 | 24150 | 24150 | 24100 | 206 |
| 420 | 20230707 | 121800 | 4288956550 | 24150 | 24100 | 24150 | 24100 | 113 |
| 421 | 20230707 | 121700 | 4286227650 | 24100 | 24150 | 24150 | 24100 | 389 |
| 422 | 20230707 | 121600 | 4276834000 | 24100 | 24100 | 24100 | 24100 | 13 |
| 423 | 20230707 | 121500 | 4276520700 | 24150 | 24100 | 24150 | 24100 | 336 |
| 424 | 20230707 | 121400 | 4268420750 | 24100 | 24100 | 24100 | 24100 | 19 |
| 425 | 20230707 | 121300 | 4267962850 | 24100 | 24100 | 24150 | 24100 | 68 |
| 426 | 20230707 | 121200 | 4266321750 | 24100 | 24150 | 24150 | 24100 | 30 |
| 427 | 20230707 | 121100 | 4265598650 | 24050 | 24100 | 24100 | 24050 | 299 |
| 428 | 20230707 | 121000 | 4258405700 | 24150 | 24100 | 24150 | 24100 | 77 |
| 429 | 20230707 | 120900 | 4256547700 | 24100 | 24100 | 24100 | 24100 | 14 |
| 430 | 20230707 | 120800 | 4256210300 | 24150 | 24150 | 24150 | 24100 | 300 |
| 431 | 20230707 | 120700 | 4248965950 | 24150 | 24150 | 24150 | 24100 | 223 |
| 432 | 20230707 | 120600 | 4243580550 | 24100 | 24100 | 24100 | 24100 | 15 |
| 433 | 20230707 | 120500 | 4243219050 | 24150 | 24050 | 24150 | 24050 | 79 |
| 434 | 20230707 | 120400 | 4241312700 | 24050 | 24050 | 24100 | 24050 | 706 |
| 435 | 20230707 | 120300 | 4224308350 | 24050 | 24000 | 24050 | 24000 | 1137 |
| 436 | 20230707 | 120200 | 4196976500 | 24000 | 24000 | 24000 | 24000 | 29 |
| 437 | 20230707 | 120100 | 4196280500 | 24050 | 24050 | 24050 | 24050 | 56 |
| 438 | 20230707 | 120000 | 4194933700 | 24050 | 24000 | 24050 | 24000 | 92 |
| 439 | 20230707 | 115900 | 4192724550 | 24000 | 24050 | 24050 | 24000 | 623 |
| 440 | 20230707 | 115800 | 4177772300 | 24050 | 24000 | 24050 | 24000 | 285 |
| 441 | 20230707 | 115700 | 4170919500 | 24050 | 24000 | 24050 | 24000 | 1012 |
| 442 | 20230707 | 115600 | 4146615900 | 24000 | 24000 | 24000 | 24000 | 402 |
| 443 | 20230707 | 115500 | 4136967900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 444 | 20230707 | 115400 | 4136967900 | 23950 | 24050 | 24050 | 23950 | 139 |
| 445 | 20230707 | 115300 | 4133628350 | 24050 | 24000 | 24050 | 24000 | 98 |
| 446 | 20230707 | 115200 | 4131274050 | 24000 | 24050 | 24050 | 24000 | 845 |
| 447 | 20230707 | 115100 | 4110993850 | 24050 | 24100 | 24100 | 24050 | 1251 |
| 448 | 20230707 | 115000 | 4080904000 | 24050 | 24050 | 24050 | 24050 | 17 |
| 449 | 20230707 | 114900 | 4080495150 | 24050 | 24100 | 24100 | 24050 | 16 |
| 450 | 20230707 | 114800 | 4080109800 | 24100 | 24100 | 24100 | 24100 | 273 |
| 451 | 20230707 | 114700 | 4073530500 | 24100 | 24100 | 24150 | 24050 | 290 |
| 452 | 20230707 | 114600 | 4066540200 | 24100 | 24100 | 24100 | 24050 | 247 |
| 453 | 20230707 | 114500 | 4060587550 | 24100 | 24100 | 24100 | 24100 | 231 |
| 454 | 20230707 | 114400 | 4055020450 | 24100 | 24150 | 24150 | 24100 | 16 |
| 455 | 20230707 | 114300 | 4054634750 | 24150 | 24100 | 24150 | 24100 | 81 |
| 456 | 20230707 | 114200 | 4052680350 | 24100 | 24100 | 24100 | 24100 | 14 |
| 457 | 20230707 | 114100 | 4052342950 | 24150 | 24150 | 24150 | 24150 | 46 |
| 458 | 20230707 | 114000 | 4051232050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 459 | 20230707 | 113900 | 4051232050 | 24100 | 24100 | 24100 | 24050 | 369 |
| 460 | 20230707 | 113800 | 4042339900 | 24100 | 24100 | 24100 | 24050 | 60 |
| 461 | 20230707 | 113700 | 4040894300 | 24050 | 24050 | 24050 | 24050 | 5 |
| 462 | 20230707 | 113600 | 4040774050 | 24050 | 24050 | 24050 | 24050 | 254 |
| 463 | 20230707 | 113500 | 4034665350 | 24050 | 24050 | 24100 | 24000 | 467 |
| 464 | 20230707 | 113400 | 4023427150 | 24100 | 24100 | 24100 | 24100 | 10 |
| 465 | 20230707 | 113300 | 4023186150 | 24100 | 24050 | 24100 | 24050 | 62 |
| 466 | 20230707 | 113200 | 4021692650 | 24050 | 24050 | 24050 | 24050 | 100 |
| 467 | 20230707 | 113100 | 4019287650 | 24050 | 24050 | 24100 | 24050 | 1106 |
| 468 | 20230707 | 113000 | 3992635950 | 24050 | 24050 | 24050 | 24050 | 650 |
| 469 | 20230707 | 112900 | 3977003450 | 24050 | 24050 | 24050 | 24050 | 901 |
| 470 | 20230707 | 112800 | 3955334400 | 24050 | 24000 | 24050 | 24000 | 181 |
| 471 | 20230707 | 112700 | 3950988100 | 24000 | 24000 | 24050 | 24000 | 250 |
| 472 | 20230707 | 112600 | 3944987300 | 24000 | 24000 | 24000 | 24000 | 82 |
| 473 | 20230707 | 112500 | 3943019300 | 23950 | 24050 | 24050 | 23950 | 175 |
| 474 | 20230707 | 112400 | 3938823500 | 24050 | 24000 | 24050 | 23950 | 173 |
| 475 | 20230707 | 112300 | 3934670100 | 24000 | 24000 | 24000 | 23950 | 415 |
| 476 | 20230707 | 112200 | 3924710150 | 24050 | 24050 | 24050 | 24050 | 10 |
| 477 | 20230707 | 112100 | 3924469650 | 24050 | 24000 | 24050 | 23950 | 3119 |
| 478 | 20230707 | 112000 | 3849600950 | 23900 | 23950 | 23950 | 23900 | 519 |
| 479 | 20230707 | 111900 | 3837186700 | 23950 | 24000 | 24000 | 23950 | 2005 |
| 480 | 20230707 | 111800 | 3789166700 | 24000 | 23900 | 24000 | 23900 | 797 |
| 481 | 20230707 | 111700 | 3770102250 | 23950 | 23950 | 23950 | 23900 | 135 |
| 482 | 20230707 | 111600 | 3766874750 | 23950 | 23950 | 23950 | 23900 | 100 |
| 483 | 20230707 | 111500 | 3764482150 | 23950 | 23900 | 23950 | 23900 | 721 |
| 484 | 20230707 | 111400 | 3747235250 | 23900 | 24000 | 24000 | 23900 | 470 |
| 485 | 20230707 | 111300 | 3735977400 | 24000 | 24000 | 24000 | 23950 | 88 |
| 486 | 20230707 | 111200 | 3733865950 | 24000 | 24000 | 24000 | 23950 | 139 |
| 487 | 20230707 | 111100 | 3730531600 | 24000 | 24000 | 24000 | 24000 | 34 |
| 488 | 20230707 | 111000 | 3729715600 | 23950 | 23950 | 23950 | 23950 | 363 |
| 489 | 20230707 | 110900 | 3721021750 | 24000 | 24000 | 24000 | 23950 | 157 |
| 490 | 20230707 | 110800 | 3717256500 | 24050 | 24000 | 24050 | 23950 | 296 |
| 491 | 20230707 | 110700 | 3710160250 | 24000 | 24000 | 24000 | 24000 | 42 |
| 492 | 20230707 | 110600 | 3709152250 | 24000 | 24000 | 24000 | 24000 | 532 |
| 493 | 20230707 | 110500 | 3696384250 | 24000 | 24000 | 24000 | 24000 | 102 |
| 494 | 20230707 | 110400 | 3693936250 | 24050 | 23900 | 24050 | 23900 | 151 |
| 495 | 20230707 | 110300 | 3690309800 | 23850 | 24050 | 24050 | 23850 | 4110 |
| 496 | 20230707 | 110200 | 3591834300 | 24100 | 24100 | 24100 | 24100 | 23 |
| 497 | 20230707 | 110100 | 3591280000 | 24050 | 24100 | 24150 | 24050 | 1822 |
| 498 | 20230707 | 110000 | 3547410400 | 24150 | 24200 | 24200 | 24150 | 360 |
| 499 | 20230707 | 105900 | 3538710400 | 24200 | 24250 | 24250 | 24200 | 67 |
| 500 | 20230707 | 105800 | 3537086650 | 24200 | 24200 | 24200 | 24200 | 116 |
| 501 | 20230707 | 105700 | 3534279450 | 24200 | 24200 | 24200 | 24200 | 136 |
| 502 | 20230707 | 105600 | 3530988250 | 24250 | 24200 | 24250 | 24150 | 2800 |
| 503 | 20230707 | 105500 | 3463259100 | 24200 | 24250 | 24300 | 24200 | 1164 |
| 504 | 20230707 | 105400 | 3435023300 | 24300 | 24300 | 24300 | 24250 | 225 |
| 505 | 20230707 | 105300 | 3429556300 | 24250 | 24350 | 24350 | 24250 | 1039 |
| 506 | 20230707 | 105200 | 3404359750 | 24350 | 24350 | 24350 | 24250 | 124 |
| 507 | 20230707 | 105100 | 3401346450 | 24350 | 24400 | 24400 | 24250 | 2205 |
| 508 | 20230707 | 105000 | 3347849900 | 24400 | 24350 | 24400 | 24350 | 292 |
| 509 | 20230707 | 104900 | 3340732950 | 24400 | 24400 | 24400 | 24400 | 50 |
| 510 | 20230707 | 104800 | 3339512950 | 24450 | 24450 | 24450 | 24450 | 9 |
| 511 | 20230707 | 104700 | 3339292900 | 24250 | 24450 | 24450 | 24250 | 1544 |
| 512 | 20230707 | 104600 | 3301690550 | 24450 | 24550 | 24550 | 24450 | 696 |
| 513 | 20230707 | 104500 | 3284651800 | 24550 | 24700 | 24700 | 24500 | 2313 |
| 514 | 20230707 | 104400 | 3227805550 | 24700 | 24700 | 24750 | 24550 | 5212 |
| 515 | 20230707 | 104300 | 3098863700 | 24750 | 24600 | 24750 | 24500 | 1183 |
| 516 | 20230707 | 104200 | 3069665850 | 24550 | 24600 | 24700 | 24550 | 1938 |
| 517 | 20230707 | 104100 | 3021964950 | 24700 | 24600 | 24700 | 24550 | 6232 |
| 518 | 20230707 | 104000 | 2868724600 | 24600 | 24450 | 24600 | 24450 | 8564 |
| 519 | 20230707 | 103900 | 2658798550 | 24400 | 24400 | 24400 | 24350 | 904 |
| 520 | 20230707 | 103800 | 2636741450 | 24300 | 24300 | 24350 | 24300 | 1338 |
| 521 | 20230707 | 103700 | 2604161950 | 24350 | 24300 | 24350 | 24300 | 622 |
| 522 | 20230707 | 103600 | 2589047300 | 24250 | 24300 | 24300 | 24250 | 1603 |
| 523 | 20230707 | 103500 | 2550144400 | 24300 | 24300 | 24300 | 24300 | 70 |
| 524 | 20230707 | 103400 | 2548443400 | 24300 | 24300 | 24300 | 24300 | 200 |
| 525 | 20230707 | 103300 | 2543583400 | 24300 | 24250 | 24300 | 24250 | 396 |
| 526 | 20230707 | 103200 | 2533961950 | 24250 | 24250 | 24250 | 24250 | 151 |
| 527 | 20230707 | 103100 | 2530300200 | 24300 | 24250 | 24300 | 24250 | 658 |
| 528 | 20230707 | 103000 | 2514341300 | 24250 | 24250 | 24250 | 24250 | 1 |
| 529 | 20230707 | 102900 | 2514317050 | 24250 | 24250 | 24250 | 24250 | 92 |
| 530 | 20230707 | 102800 | 2512086050 | 24200 | 24250 | 24250 | 24200 | 284 |
| 531 | 20230707 | 102700 | 2505206950 | 24200 | 24200 | 24200 | 24200 | 134 |
| 532 | 20230707 | 102600 | 2501964150 | 24200 | 24350 | 24350 | 24150 | 365 |
| 533 | 20230707 | 102500 | 2493134200 | 24350 | 24300 | 24400 | 24150 | 456 |
| 534 | 20230707 | 102400 | 2482048000 | 24300 | 24200 | 24350 | 24200 | 6150 |
| 535 | 20230707 | 102300 | 2332676850 | 24100 | 24150 | 24150 | 24100 | 483 |
| 536 | 20230707 | 102200 | 2321021400 | 24150 | 24100 | 24150 | 24100 | 300 |
| 537 | 20230707 | 102100 | 2313777650 | 24100 | 24150 | 24150 | 24100 | 1280 |
| 538 | 20230707 | 102000 | 2282882750 | 24150 | 24100 | 24150 | 24100 | 150 |
| 539 | 20230707 | 101900 | 2279265250 | 24150 | 24150 | 24150 | 24150 | 48 |
| 540 | 20230707 | 101800 | 2278106050 | 24150 | 24100 | 24150 | 24100 | 301 |
| 541 | 20230707 | 101700 | 2270842150 | 24150 | 24150 | 24150 | 24100 | 606 |
| 542 | 20230707 | 101600 | 2256208050 | 24150 | 24150 | 24150 | 24150 | 46 |
| 543 | 20230707 | 101500 | 2255097150 | 24100 | 24100 | 24100 | 24100 | 571 |
| 544 | 20230707 | 101400 | 2241336050 | 24100 | 24050 | 24100 | 24050 | 194 |
| 545 | 20230707 | 101300 | 2236661350 | 24100 | 24100 | 24100 | 24100 | 250 |
| 546 | 20230707 | 101200 | 2230636350 | 24100 | 24050 | 24100 | 24050 | 101 |
| 547 | 20230707 | 101100 | 2228203950 | 24100 | 24050 | 24100 | 24050 | 50 |
| 548 | 20230707 | 101000 | 2226999150 | 24100 | 24050 | 24150 | 24050 | 265 |
| 549 | 20230707 | 100900 | 2220615800 | 24050 | 24150 | 24150 | 24050 | 128 |
| 550 | 20230707 | 100800 | 2217529150 | 24150 | 24100 | 24150 | 24100 | 4 |
| 551 | 20230707 | 100700 | 2217432650 | 24100 | 24150 | 24150 | 24100 | 1710 |
| 552 | 20230707 | 100600 | 2176219400 | 24150 | 24200 | 24200 | 24150 | 1336 |
| 553 | 20230707 | 100500 | 2143954900 | 24200 | 24150 | 24200 | 24150 | 234 |
| 554 | 20230707 | 100400 | 2138303200 | 24150 | 24150 | 24150 | 24150 | 774 |
| 555 | 20230707 | 100300 | 2119611100 | 24150 | 24100 | 24150 | 24100 | 1713 |
| 556 | 20230707 | 100200 | 2078278500 | 24100 | 24000 | 24150 | 24000 | 300 |
| 557 | 20230707 | 100100 | 2071052550 | 24100 | 24100 | 24100 | 24000 | 1090 |
| 558 | 20230707 | 100000 | 2044797050 | 24100 | 24100 | 24100 | 24050 | 1145 |
| 559 | 20230707 | 095900 | 2017237950 | 24100 | 24150 | 24200 | 24100 | 1117 |
| 560 | 20230707 | 095800 | 1990270400 | 24150 | 24150 | 24150 | 24150 | 334 |
| 561 | 20230707 | 095700 | 1982204300 | 24200 | 24100 | 24200 | 24000 | 418 |
| 562 | 20230707 | 095600 | 1972121550 | 24100 | 24050 | 24100 | 24000 | 424 |
| 563 | 20230707 | 095500 | 1961913450 | 24050 | 24000 | 24050 | 23850 | 1815 |
| 564 | 20230707 | 095400 | 1918353150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 565 | 20230707 | 095300 | 1918353150 | 23800 | 23850 | 23900 | 23800 | 711 |
| 566 | 20230707 | 095200 | 1901405350 | 23800 | 23700 | 23800 | 23650 | 1186 |
| 567 | 20230707 | 095100 | 1873259100 | 23700 | 23700 | 23700 | 23700 | 262 |
| 568 | 20230707 | 095000 | 1867049700 | 23700 | 23750 | 23800 | 23650 | 1214 |
| 569 | 20230707 | 094900 | 1838283500 | 23750 | 23750 | 23750 | 23700 | 413 |
| 570 | 20230707 | 094800 | 1828491400 | 23750 | 23750 | 23800 | 23700 | 209 |
| 571 | 20230707 | 094700 | 1823524500 | 23750 | 23700 | 23750 | 23700 | 477 |
| 572 | 20230707 | 094600 | 1812196050 | 23700 | 23700 | 23750 | 23700 | 311 |
| 573 | 20230707 | 094500 | 1804819850 | 23700 | 23800 | 23800 | 23700 | 985 |
| 574 | 20230707 | 094400 | 1781406700 | 23800 | 23750 | 23800 | 23750 | 2065 |
| 575 | 20230707 | 094300 | 1732359550 | 23750 | 23650 | 23800 | 23650 | 1166 |
| 576 | 20230707 | 094200 | 1704668650 | 23650 | 23750 | 23750 | 23650 | 1719 |
| 577 | 20230707 | 094100 | 1663961800 | 23750 | 23800 | 23800 | 23750 | 467 |
| 578 | 20230707 | 094000 | 1652860350 | 23800 | 23900 | 23950 | 23800 | 1301 |
| 579 | 20230707 | 093900 | 1621845450 | 23950 | 23950 | 24000 | 23950 | 316 |
| 580 | 20230707 | 093800 | 1614274950 | 23950 | 24000 | 24000 | 23950 | 756 |
| 581 | 20230707 | 093700 | 1596156250 | 24000 | 24000 | 24100 | 24000 | 173 |
| 582 | 20230707 | 093600 | 1592003750 | 24000 | 24000 | 24000 | 23950 | 113 |
| 583 | 20230707 | 093500 | 1589292350 | 24000 | 24000 | 24100 | 23950 | 971 |
| 584 | 20230707 | 093400 | 1565989850 | 24000 | 24000 | 24000 | 23950 | 101 |
| 585 | 20230707 | 093300 | 1563567200 | 24000 | 24100 | 24100 | 24000 | 160 |
| 586 | 20230707 | 093200 | 1559721600 | 24000 | 24000 | 24100 | 24000 | 537 |
| 587 | 20230707 | 093100 | 1546814500 | 24100 | 24050 | 24100 | 23900 | 936 |
| 588 | 20230707 | 093000 | 1524364850 | 24100 | 24250 | 24300 | 24050 | 2707 |
| 589 | 20230707 | 092900 | 1458973850 | 24300 | 24200 | 24300 | 24200 | 1759 |
| 590 | 20230707 | 092800 | 1416342850 | 24200 | 24200 | 24200 | 24150 | 1622 |
| 591 | 20230707 | 092700 | 1377091900 | 24100 | 24100 | 24100 | 24100 | 126 |
| 592 | 20230707 | 092600 | 1374055300 | 24050 | 24050 | 24050 | 24050 | 391 |
| 593 | 20230707 | 092500 | 1364651750 | 24050 | 24100 | 24150 | 24050 | 994 |
| 594 | 20230707 | 092400 | 1340668000 | 24100 | 24050 | 24100 | 23950 | 1727 |
| 595 | 20230707 | 092300 | 1299143350 | 24050 | 24100 | 24100 | 24000 | 2083 |
| 596 | 20230707 | 092200 | 1249040400 | 24100 | 23950 | 24100 | 23950 | 4759 |
| 597 | 20230707 | 092100 | 1134776200 | 23850 | 23850 | 23850 | 23800 | 1572 |
| 598 | 20230707 | 092000 | 1097333650 | 23850 | 23750 | 23900 | 23750 | 748 |
| 599 | 20230707 | 091900 | 1079493900 | 23700 | 23700 | 23700 | 23650 | 257 |
| 600 | 20230707 | 091800 | 1073405500 | 23700 | 23700 | 23700 | 23500 | 1663 |
| 601 | 20230707 | 091700 | 1034219350 | 23500 | 23650 | 23650 | 23500 | 3514 |
| 602 | 20230707 | 091600 | 951325050 | 23650 | 23650 | 23700 | 23650 | 422 |
| 603 | 20230707 | 091500 | 941329650 | 23650 | 23700 | 23700 | 23650 | 1061 |
| 604 | 20230707 | 091400 | 916233150 | 23850 | 23650 | 23850 | 23650 | 369 |
| 605 | 20230707 | 091300 | 907506100 | 23650 | 23850 | 23900 | 23650 | 934 |
| 606 | 20230707 | 091200 | 885344600 | 23900 | 24000 | 24050 | 23750 | 3225 |
| 607 | 20230707 | 091100 | 808423950 | 24050 | 24200 | 24300 | 24050 | 1643 |
| 608 | 20230707 | 091000 | 768758800 | 24300 | 24300 | 24350 | 24200 | 1553 |
| 609 | 20230707 | 090900 | 731087250 | 24300 | 24250 | 24350 | 24200 | 5608 |
| 610 | 20230707 | 090800 | 594937000 | 24200 | 24150 | 24250 | 24150 | 4542 |
| 611 | 20230707 | 090700 | 485066550 | 24150 | 24200 | 24200 | 24000 | 1276 |
| 612 | 20230707 | 090600 | 454283200 | 24200 | 24150 | 24200 | 24150 | 1289 |
| 613 | 20230707 | 090500 | 423128850 | 24150 | 23900 | 24150 | 23900 | 2637 |
| 614 | 20230707 | 090400 | 359531050 | 23850 | 23750 | 24100 | 23750 | 2638 |
| 615 | 20230707 | 090300 | 296502050 | 23750 | 23800 | 23850 | 23750 | 841 |
| 616 | 20230707 | 090200 | 276490550 | 23850 | 23850 | 23950 | 23850 | 2910 |
| 617 | 20230707 | 090100 | 207083000 | 23900 | 23750 | 23900 | 23650 | 2434 |
| 618 | 20230707 | 090000 | 149319800 | 23600 | 23800 | 23800 | 23600 | 6265 |