32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 3 | 20230704 | 191000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230704 | 190900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230704 | 190800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230704 | 190700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230704 | 190600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230704 | 190500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230704 | 190400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230704 | 190300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230704 | 190200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230704 | 190100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230704 | 190000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230704 | 185900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230704 | 185800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230704 | 185700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230704 | 185600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230704 | 185500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230704 | 185400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230704 | 185300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230704 | 185200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230704 | 185100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230704 | 185000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230704 | 184900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230704 | 184800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230704 | 184700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230704 | 184600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230704 | 184500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230704 | 184400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230704 | 184300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230704 | 184200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230704 | 184100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 33 | 20230704 | 184000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230704 | 183900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230704 | 183800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230704 | 183700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230704 | 183600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230704 | 183500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230704 | 183400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230704 | 183300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230704 | 183200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230704 | 183100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230704 | 183000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230704 | 182900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230704 | 182800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230704 | 182700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230704 | 182600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230704 | 182500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230704 | 182400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230704 | 182300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230704 | 182200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230704 | 182100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230704 | 182000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230704 | 181900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230704 | 181800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230704 | 181700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230704 | 181600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230704 | 181500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230704 | 181400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230704 | 181300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230704 | 181200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230704 | 181100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 63 | 20230704 | 181000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230704 | 180900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230704 | 180800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230704 | 180700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230704 | 180600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230704 | 180500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230704 | 180400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230704 | 180300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230704 | 180200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230704 | 180100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230704 | 180000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230704 | 175900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230704 | 175800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230704 | 175700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230704 | 175600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230704 | 175500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230704 | 175400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230704 | 175300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230704 | 175200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230704 | 175100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230704 | 175000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230704 | 174900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230704 | 174800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230704 | 174700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230704 | 174600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230704 | 174500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230704 | 174400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230704 | 174300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230704 | 174200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230704 | 174100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 93 | 20230704 | 174000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230704 | 173900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230704 | 173800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230704 | 173700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230704 | 173600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230704 | 173500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230704 | 173400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230704 | 173300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230704 | 173200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230704 | 173100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230704 | 173000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230704 | 172900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230704 | 172800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230704 | 172700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230704 | 172600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230704 | 172500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230704 | 172400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230704 | 172300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230704 | 172200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230704 | 172100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230704 | 172000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230704 | 171900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230704 | 171800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230704 | 171700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230704 | 171600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230704 | 171500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230704 | 171400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230704 | 171300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230704 | 171200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230704 | 171100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 123 | 20230704 | 171000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230704 | 170900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230704 | 170800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230704 | 170700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230704 | 170600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230704 | 170500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230704 | 170400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230704 | 170300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230704 | 170200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230704 | 170100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230704 | 170000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230704 | 165900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230704 | 165800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230704 | 165700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230704 | 165600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230704 | 165500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230704 | 165400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230704 | 165300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230704 | 165200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230704 | 165100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230704 | 165000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230704 | 164900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230704 | 164800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230704 | 164700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230704 | 164600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230704 | 164500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230704 | 164400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230704 | 164300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230704 | 164200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230704 | 164100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 153 | 20230704 | 164000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230704 | 163900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230704 | 163800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230704 | 163700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230704 | 163600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230704 | 163500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230704 | 163400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230704 | 163300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230704 | 163200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230704 | 163100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230704 | 163000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230704 | 162900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230704 | 162800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230704 | 162700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230704 | 162600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230704 | 162500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230704 | 162400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230704 | 162300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230704 | 162200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230704 | 162100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230704 | 162000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230704 | 161900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230704 | 161800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230704 | 161700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230704 | 161600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230704 | 161500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230704 | 161400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230704 | 161300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230704 | 161200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230704 | 161100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 183 | 20230704 | 161000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230704 | 160900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230704 | 160800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230704 | 160700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230704 | 160600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230704 | 160500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230704 | 160400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230704 | 160300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230704 | 160200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230704 | 160100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230704 | 160000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230704 | 155900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230704 | 155800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230704 | 155700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230704 | 155600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230704 | 155500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230704 | 155400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230704 | 155300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20230704 | 155200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20230704 | 155100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20230704 | 155000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20230704 | 154900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20230704 | 154800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20230704 | 154700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20230704 | 154600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20230704 | 154500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20230704 | 154400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20230704 | 154300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20230704 | 154200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20230704 | 154100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 213 | 20230704 | 154000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20230704 | 153900 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20230704 | 153800 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20230704 | 153700 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20230704 | 153600 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20230704 | 153500 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20230704 | 153400 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20230704 | 153300 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20230704 | 153200 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20230704 | 153100 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20230704 | 153000 | 4161451750 | 24150 | 24150 | 24150 | 24150 | 6578 |
| 224 | 20230704 | 152900 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230704 | 152800 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230704 | 152700 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230704 | 152600 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230704 | 152500 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230704 | 152400 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230704 | 152300 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230704 | 152200 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230704 | 152100 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230704 | 152000 | 4002593050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230704 | 151900 | 4002593050 | 24000 | 24000 | 24000 | 23950 | 402 |
| 235 | 20230704 | 151800 | 3992964650 | 24000 | 24050 | 24050 | 23950 | 474 |
| 236 | 20230704 | 151700 | 3981595600 | 24000 | 24000 | 24000 | 23950 | 2983 |
| 237 | 20230704 | 151600 | 3910042500 | 24050 | 24050 | 24050 | 24050 | 19 |
| 238 | 20230704 | 151500 | 3909585550 | 24000 | 24000 | 24000 | 24000 | 17 |
| 239 | 20230704 | 151400 | 3909177550 | 24050 | 24000 | 24050 | 24000 | 4 |
| 240 | 20230704 | 151300 | 3909081400 | 24050 | 24050 | 24050 | 24050 | 47 |
| 241 | 20230704 | 151200 | 3907951050 | 24050 | 24000 | 24050 | 23950 | 1037 |
| 242 | 20230704 | 151100 | 3883033550 | 24000 | 24000 | 24000 | 24000 | 240 |
| 243 | 20230704 | 151000 | 3877273550 | 24000 | 24000 | 24050 | 24000 | 27 |
| 244 | 20230704 | 150900 | 3876625450 | 23950 | 24000 | 24000 | 23950 | 68 |
| 245 | 20230704 | 150800 | 3874994800 | 24000 | 23950 | 24000 | 23950 | 1038 |
| 246 | 20230704 | 150700 | 3850084500 | 23950 | 24050 | 24050 | 23950 | 402 |
| 247 | 20230704 | 150600 | 3840441250 | 24050 | 24050 | 24050 | 24000 | 20 |
| 248 | 20230704 | 150500 | 3839960550 | 24050 | 24000 | 24050 | 24000 | 49 |
| 249 | 20230704 | 150400 | 3838782150 | 24050 | 24050 | 24050 | 23950 | 89 |
| 250 | 20230704 | 150300 | 3836647800 | 24050 | 24000 | 24050 | 24000 | 162 |
| 251 | 20230704 | 150200 | 3832758300 | 24000 | 24000 | 24000 | 24000 | 77 |
| 252 | 20230704 | 150100 | 3830910300 | 24000 | 23950 | 24000 | 23950 | 131 |
| 253 | 20230704 | 150000 | 3827767250 | 23950 | 23950 | 23950 | 23950 | 16 |
| 254 | 20230704 | 145900 | 3827384050 | 23950 | 23950 | 23950 | 23950 | 838 |
| 255 | 20230704 | 145800 | 3807313950 | 24000 | 23950 | 24000 | 23950 | 221 |
| 256 | 20230704 | 145700 | 3802019600 | 23950 | 24000 | 24050 | 23950 | 582 |
| 257 | 20230704 | 145600 | 3788060350 | 24000 | 24050 | 24050 | 24000 | 189 |
| 258 | 20230704 | 145500 | 3783523600 | 24050 | 24000 | 24100 | 24000 | 74 |
| 259 | 20230704 | 145400 | 3781742100 | 24100 | 24050 | 24100 | 24050 | 186 |
| 260 | 20230704 | 145300 | 3777263050 | 24100 | 24050 | 24100 | 24000 | 2309 |
| 261 | 20230704 | 145200 | 3721697750 | 23950 | 23900 | 24000 | 23900 | 6200 |
| 262 | 20230704 | 145100 | 3573225150 | 23900 | 23900 | 23900 | 23900 | 50 |
| 263 | 20230704 | 145000 | 3572030150 | 23900 | 23900 | 23900 | 23900 | 20 |
| 264 | 20230704 | 144900 | 3571552150 | 23850 | 23850 | 23850 | 23850 | 1543 |
| 265 | 20230704 | 144800 | 3534751600 | 23850 | 23850 | 23850 | 23850 | 142 |
| 266 | 20230704 | 144700 | 3531364900 | 23850 | 23800 | 23850 | 23800 | 60 |
| 267 | 20230704 | 144600 | 3529936400 | 23850 | 23850 | 23850 | 23850 | 33 |
| 268 | 20230704 | 144500 | 3529149350 | 23800 | 23850 | 23850 | 23800 | 29 |
| 269 | 20230704 | 144400 | 3528458650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20230704 | 144300 | 3528458650 | 23850 | 23850 | 23850 | 23850 | 6 |
| 271 | 20230704 | 144200 | 3528315550 | 23850 | 23800 | 23850 | 23800 | 81 |
| 272 | 20230704 | 144100 | 3526385700 | 23850 | 23850 | 23850 | 23800 | 89 |
| 273 | 20230704 | 144000 | 3524265650 | 23850 | 23850 | 23850 | 23800 | 13 |
| 274 | 20230704 | 143900 | 3523955700 | 23850 | 23850 | 23850 | 23850 | 49 |
| 275 | 20230704 | 143800 | 3522787050 | 23800 | 23800 | 23850 | 23800 | 30 |
| 276 | 20230704 | 143700 | 3522072850 | 23850 | 23850 | 23850 | 23850 | 5 |
| 277 | 20230704 | 143600 | 3521953600 | 23850 | 23850 | 23850 | 23750 | 17 |
| 278 | 20230704 | 143500 | 3521548250 | 23850 | 23850 | 23850 | 23750 | 473 |
| 279 | 20230704 | 143400 | 3510295200 | 23800 | 23800 | 23800 | 23750 | 64 |
| 280 | 20230704 | 143300 | 3508772950 | 23800 | 23800 | 23800 | 23800 | 207 |
| 281 | 20230704 | 143200 | 3503846350 | 23800 | 23850 | 23850 | 23750 | 67 |
| 282 | 20230704 | 143100 | 3502251500 | 23800 | 23800 | 23850 | 23800 | 436 |
| 283 | 20230704 | 143000 | 3491874050 | 23850 | 23850 | 23850 | 23800 | 40 |
| 284 | 20230704 | 142900 | 3490921000 | 23850 | 23850 | 23850 | 23850 | 38 |
| 285 | 20230704 | 142800 | 3490014700 | 23850 | 23850 | 23850 | 23800 | 89 |
| 286 | 20230704 | 142700 | 3487895550 | 23850 | 23800 | 23850 | 23800 | 23 |
| 287 | 20230704 | 142600 | 3487347050 | 23850 | 23800 | 23850 | 23750 | 605 |
| 288 | 20230704 | 142500 | 3472972400 | 23800 | 23750 | 23800 | 23750 | 102 |
| 289 | 20230704 | 142400 | 3470549800 | 23750 | 23850 | 23850 | 23750 | 1267 |
| 290 | 20230704 | 142300 | 3440437550 | 23850 | 23800 | 23850 | 23800 | 70 |
| 291 | 20230704 | 142200 | 3438771300 | 23800 | 23800 | 23800 | 23800 | 129 |
| 292 | 20230704 | 142100 | 3435701100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20230704 | 142000 | 3435701100 | 23850 | 23850 | 23850 | 23850 | 208 |
| 294 | 20230704 | 141900 | 3430740300 | 23750 | 23750 | 23750 | 23750 | 19 |
| 295 | 20230704 | 141800 | 3430289050 | 23750 | 23750 | 23750 | 23750 | 8 |
| 296 | 20230704 | 141700 | 3430099050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20230704 | 141600 | 3430099050 | 23750 | 23750 | 23750 | 23750 | 150 |
| 298 | 20230704 | 141500 | 3426536550 | 23750 | 23800 | 23800 | 23750 | 399 |
| 299 | 20230704 | 141400 | 3417059550 | 23750 | 23850 | 23900 | 23700 | 4377 |
| 300 | 20230704 | 141300 | 3312805350 | 23850 | 23850 | 23850 | 23850 | 8 |
| 301 | 20230704 | 141200 | 3312614550 | 23900 | 23850 | 23900 | 23800 | 400 |
| 302 | 20230704 | 141100 | 3303079200 | 23850 | 23850 | 23850 | 23800 | 191 |
| 303 | 20230704 | 141000 | 3298525100 | 23850 | 23800 | 23900 | 23800 | 115 |
| 304 | 20230704 | 140900 | 3295782800 | 23850 | 23800 | 23850 | 23750 | 2899 |
| 305 | 20230704 | 140800 | 3226823300 | 23850 | 23850 | 23850 | 23850 | 800 |
| 306 | 20230704 | 140700 | 3207743300 | 23850 | 23900 | 23900 | 23850 | 19 |
| 307 | 20230704 | 140600 | 3207289900 | 23850 | 23850 | 23850 | 23850 | 832 |
| 308 | 20230704 | 140500 | 3187446700 | 23850 | 23950 | 23950 | 23850 | 1306 |
| 309 | 20230704 | 140400 | 3156280900 | 23900 | 23900 | 23900 | 23900 | 20 |
| 310 | 20230704 | 140300 | 3155802900 | 23950 | 23950 | 23950 | 23950 | 30 |
| 311 | 20230704 | 140200 | 3155084400 | 23950 | 23950 | 23950 | 23950 | 52 |
| 312 | 20230704 | 140100 | 3153839000 | 23950 | 23950 | 23950 | 23950 | 12 |
| 313 | 20230704 | 140000 | 3153551600 | 23900 | 23900 | 23950 | 23850 | 811 |
| 314 | 20230704 | 135900 | 3134178150 | 23900 | 23900 | 23900 | 23900 | 104 |
| 315 | 20230704 | 135800 | 3131692550 | 23850 | 23900 | 23900 | 23850 | 1651 |
| 316 | 20230704 | 135700 | 3092263400 | 23900 | 23950 | 23950 | 23900 | 1049 |
| 317 | 20230704 | 135600 | 3067189800 | 23950 | 23950 | 24000 | 23900 | 75 |
| 318 | 20230704 | 135500 | 3065393500 | 23950 | 23950 | 23950 | 23950 | 1 |
| 319 | 20230704 | 135400 | 3065369550 | 24000 | 23900 | 24000 | 23900 | 83 |
| 320 | 20230704 | 135300 | 3063377750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 321 | 20230704 | 135200 | 3063377750 | 24000 | 23900 | 24000 | 23900 | 36 |
| 322 | 20230704 | 135100 | 3062515650 | 23900 | 23950 | 23950 | 23900 | 320 |
| 323 | 20230704 | 135000 | 3054863750 | 23950 | 23900 | 23950 | 23900 | 7 |
| 324 | 20230704 | 134900 | 3054696350 | 23900 | 23950 | 23950 | 23900 | 120 |
| 325 | 20230704 | 134800 | 3051822550 | 23900 | 23950 | 23950 | 23900 | 57 |
| 326 | 20230704 | 134700 | 3050457750 | 24000 | 24000 | 24000 | 24000 | 3 |
| 327 | 20230704 | 134600 | 3050385750 | 23900 | 24000 | 24000 | 23900 | 1008 |
| 328 | 20230704 | 134500 | 3026244450 | 23950 | 24000 | 24000 | 23950 | 37 |
| 329 | 20230704 | 134400 | 3025357900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 330 | 20230704 | 134300 | 3025357900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 331 | 20230704 | 134200 | 3025357900 | 24100 | 24000 | 24100 | 24000 | 2 |
| 332 | 20230704 | 134100 | 3025309800 | 23950 | 24000 | 24000 | 23950 | 489 |
| 333 | 20230704 | 134000 | 3013594150 | 24000 | 24000 | 24000 | 24000 | 24 |
| 334 | 20230704 | 133900 | 3013018150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 335 | 20230704 | 133800 | 3013018150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 336 | 20230704 | 133700 | 3013018150 | 24000 | 24000 | 24000 | 24000 | 77 |
| 337 | 20230704 | 133600 | 3011170150 | 24000 | 24000 | 24000 | 24000 | 2 |
| 338 | 20230704 | 133500 | 3011122150 | 24100 | 24100 | 24100 | 24100 | 5 |
| 339 | 20230704 | 133400 | 3011001650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 340 | 20230704 | 133300 | 3011001650 | 23950 | 24000 | 24000 | 23950 | 1370 |
| 341 | 20230704 | 133200 | 2978138650 | 24000 | 24100 | 24100 | 24000 | 980 |
| 342 | 20230704 | 133100 | 2954618150 | 24050 | 24050 | 24050 | 24050 | 118 |
| 343 | 20230704 | 133000 | 2951780250 | 24050 | 24050 | 24050 | 24050 | 130 |
| 344 | 20230704 | 132900 | 2948653750 | 24050 | 24050 | 24050 | 24050 | 19 |
| 345 | 20230704 | 132800 | 2948196800 | 24050 | 24100 | 24100 | 24050 | 5 |
| 346 | 20230704 | 132700 | 2948076350 | 24100 | 24100 | 24100 | 24100 | 4 |
| 347 | 20230704 | 132600 | 2947979950 | 24150 | 24050 | 24150 | 24050 | 25 |
| 348 | 20230704 | 132500 | 2947378100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 349 | 20230704 | 132400 | 2947378100 | 24150 | 24050 | 24150 | 24050 | 89 |
| 350 | 20230704 | 132300 | 2945230250 | 24050 | 24050 | 24050 | 24050 | 61 |
| 351 | 20230704 | 132200 | 2943763200 | 24050 | 24000 | 24050 | 24000 | 1156 |
| 352 | 20230704 | 132100 | 2916016050 | 24050 | 24050 | 24050 | 24050 | 0 |
| 353 | 20230704 | 132000 | 2916016050 | 24050 | 24000 | 24050 | 24000 | 560 |
| 354 | 20230704 | 131900 | 2902574450 | 24050 | 24050 | 24050 | 24050 | 4 |
| 355 | 20230704 | 131800 | 2902478250 | 24000 | 24000 | 24000 | 24000 | 260 |
| 356 | 20230704 | 131700 | 2896238250 | 24050 | 24050 | 24050 | 24050 | 1 |
| 357 | 20230704 | 131600 | 2896214200 | 24000 | 24000 | 24000 | 24000 | 100 |
| 358 | 20230704 | 131500 | 2893814200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 359 | 20230704 | 131400 | 2893814200 | 24000 | 24000 | 24000 | 24000 | 19 |
| 360 | 20230704 | 131300 | 2893358200 | 24000 | 24050 | 24050 | 24000 | 828 |
| 361 | 20230704 | 131200 | 2873469850 | 24050 | 24100 | 24100 | 24050 | 31 |
| 362 | 20230704 | 131100 | 2872723500 | 24000 | 24000 | 24000 | 24000 | 5 |
| 363 | 20230704 | 131000 | 2872603500 | 24000 | 24050 | 24050 | 24000 | 20 |
| 364 | 20230704 | 130900 | 2872123450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 365 | 20230704 | 130800 | 2872123450 | 24050 | 24050 | 24050 | 24050 | 1 |
| 366 | 20230704 | 130700 | 2872099400 | 24000 | 24050 | 24050 | 24000 | 19 |
| 367 | 20230704 | 130600 | 2871643350 | 24100 | 24150 | 24150 | 24100 | 21 |
| 368 | 20230704 | 130500 | 2871137200 | 24000 | 24000 | 24000 | 24000 | 1500 |
| 369 | 20230704 | 130400 | 2835137200 | 24000 | 24050 | 24050 | 24000 | 1209 |
| 370 | 20230704 | 130300 | 2806106150 | 24050 | 24100 | 24100 | 24000 | 46 |
| 371 | 20230704 | 130200 | 2805000750 | 24000 | 24100 | 24100 | 24000 | 110 |
| 372 | 20230704 | 130100 | 2802352950 | 24100 | 24150 | 24150 | 24100 | 603 |
| 373 | 20230704 | 130000 | 2787800650 | 24150 | 24050 | 24150 | 24050 | 528 |
| 374 | 20230704 | 125900 | 2775073350 | 24100 | 24100 | 24100 | 24000 | 27 |
| 375 | 20230704 | 125800 | 2774424000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 376 | 20230704 | 125700 | 2774424000 | 24100 | 24100 | 24100 | 24100 | 30 |
| 377 | 20230704 | 125600 | 2773701000 | 24100 | 24050 | 24100 | 24050 | 2 |
| 378 | 20230704 | 125500 | 2773652850 | 24100 | 24000 | 24100 | 24000 | 22 |
| 379 | 20230704 | 125400 | 2773124650 | 24100 | 24100 | 24100 | 24100 | 1 |
| 380 | 20230704 | 125300 | 2773100550 | 24100 | 24050 | 24100 | 24050 | 1402 |
| 381 | 20230704 | 125200 | 2739382400 | 24050 | 24000 | 24050 | 24000 | 282 |
| 382 | 20230704 | 125100 | 2732614050 | 23950 | 24000 | 24000 | 23950 | 20 |
| 383 | 20230704 | 125000 | 2732135000 | 24000 | 24000 | 24000 | 24000 | 275 |
| 384 | 20230704 | 124900 | 2725535000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 385 | 20230704 | 124800 | 2725535000 | 24000 | 23950 | 24000 | 23950 | 20 |
| 386 | 20230704 | 124700 | 2725055950 | 23950 | 23950 | 23950 | 23950 | 6 |
| 387 | 20230704 | 124600 | 2724912250 | 24000 | 24000 | 24000 | 24000 | 1 |
| 388 | 20230704 | 124500 | 2724888250 | 24050 | 24000 | 24050 | 24000 | 48 |
| 389 | 20230704 | 124400 | 2723734100 | 24000 | 24000 | 24000 | 24000 | 63 |
| 390 | 20230704 | 124300 | 2722222100 | 24100 | 24100 | 24100 | 24000 | 7 |
| 391 | 20230704 | 124200 | 2722053650 | 23900 | 24000 | 24000 | 23900 | 2660 |
| 392 | 20230704 | 124100 | 2658385050 | 24000 | 24000 | 24000 | 24000 | 1 |
| 393 | 20230704 | 124000 | 2658361050 | 24050 | 24000 | 24050 | 24000 | 24 |
| 394 | 20230704 | 123900 | 2657784950 | 24000 | 24000 | 24000 | 24000 | 400 |
| 395 | 20230704 | 123800 | 2648184950 | 24050 | 24050 | 24050 | 24050 | 200 |
| 396 | 20230704 | 123700 | 2643374950 | 24050 | 24050 | 24050 | 24050 | 0 |
| 397 | 20230704 | 123600 | 2643374950 | 24050 | 24050 | 24050 | 24050 | 19 |
| 398 | 20230704 | 123500 | 2642918000 | 24050 | 24050 | 24050 | 24050 | 217 |
| 399 | 20230704 | 123400 | 2637699150 | 24050 | 24050 | 24050 | 24050 | 1093 |
| 400 | 20230704 | 123300 | 2611412500 | 24000 | 24000 | 24000 | 24000 | 30 |
| 401 | 20230704 | 123200 | 2610692500 | 24000 | 24100 | 24200 | 24000 | 1470 |
| 402 | 20230704 | 123100 | 2575339750 | 24100 | 24100 | 24100 | 24100 | 32 |
| 403 | 20230704 | 123000 | 2574568550 | 24200 | 24200 | 24200 | 24200 | 1 |
| 404 | 20230704 | 122900 | 2574544350 | 24100 | 24100 | 24100 | 24100 | 20 |
| 405 | 20230704 | 122800 | 2574062350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 406 | 20230704 | 122700 | 2574062350 | 24200 | 24200 | 24200 | 24200 | 80 |
| 407 | 20230704 | 122600 | 2572126350 | 24150 | 24150 | 24150 | 24150 | 46 |
| 408 | 20230704 | 122500 | 2571015450 | 24200 | 24100 | 24200 | 24050 | 120 |
| 409 | 20230704 | 122400 | 2568114100 | 24150 | 24100 | 24150 | 24100 | 160 |
| 410 | 20230704 | 122300 | 2564250600 | 24150 | 24150 | 24150 | 24150 | 1 |
| 411 | 20230704 | 122200 | 2564226450 | 24000 | 24000 | 24000 | 24000 | 1 |
| 412 | 20230704 | 122100 | 2564202450 | 24000 | 24150 | 24150 | 24000 | 24 |
| 413 | 20230704 | 122000 | 2563625000 | 24150 | 24150 | 24150 | 24150 | 1 |
| 414 | 20230704 | 121900 | 2563600850 | 24150 | 24150 | 24150 | 24150 | 1 |
| 415 | 20230704 | 121800 | 2563576700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 416 | 20230704 | 121700 | 2563576700 | 24050 | 24050 | 24100 | 24050 | 51 |
| 417 | 20230704 | 121600 | 2562350100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 418 | 20230704 | 121500 | 2562350100 | 24050 | 24100 | 24200 | 24050 | 1048 |
| 419 | 20230704 | 121400 | 2537008950 | 24100 | 24050 | 24100 | 24050 | 28 |
| 420 | 20230704 | 121300 | 2536334200 | 24050 | 24050 | 24050 | 24050 | 19 |
| 421 | 20230704 | 121200 | 2535877250 | 24050 | 24050 | 24050 | 24050 | 3 |
| 422 | 20230704 | 121100 | 2535805100 | 24050 | 24000 | 24050 | 24000 | 625 |
| 423 | 20230704 | 121000 | 2520776350 | 24000 | 23950 | 24000 | 23950 | 30 |
| 424 | 20230704 | 120900 | 2520057300 | 24050 | 24000 | 24050 | 24000 | 610 |
| 425 | 20230704 | 120800 | 2505400550 | 24050 | 24000 | 24050 | 24000 | 590 |
| 426 | 20230704 | 120700 | 2491211600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 427 | 20230704 | 120600 | 2491211600 | 23950 | 24000 | 24000 | 23950 | 33 |
| 428 | 20230704 | 120500 | 2490420500 | 24000 | 24000 | 24000 | 24000 | 283 |
| 429 | 20230704 | 120400 | 2483628500 | 24000 | 24000 | 24050 | 24000 | 609 |
| 430 | 20230704 | 120300 | 2469010000 | 24000 | 24000 | 24000 | 24000 | 12 |
| 431 | 20230704 | 120200 | 2468722000 | 24000 | 24000 | 24000 | 24000 | 226 |
| 432 | 20230704 | 120100 | 2463298000 | 24000 | 24000 | 24000 | 24000 | 70 |
| 433 | 20230704 | 120000 | 2461618000 | 24000 | 24000 | 24000 | 24000 | 106 |
| 434 | 20230704 | 115900 | 2459074000 | 24050 | 24000 | 24050 | 24000 | 24 |
| 435 | 20230704 | 115800 | 2458497950 | 24000 | 24050 | 24050 | 24000 | 29 |
| 436 | 20230704 | 115700 | 2457801500 | 24050 | 24050 | 24050 | 24050 | 50 |
| 437 | 20230704 | 115600 | 2456599000 | 24000 | 23900 | 24000 | 23900 | 26 |
| 438 | 20230704 | 115500 | 2455976400 | 23900 | 23900 | 23950 | 23900 | 350 |
| 439 | 20230704 | 115400 | 2447611300 | 23900 | 24050 | 24050 | 23900 | 49 |
| 440 | 20230704 | 115300 | 2446435150 | 24050 | 24050 | 24050 | 24050 | 1 |
| 441 | 20230704 | 115200 | 2446411100 | 23950 | 23950 | 23950 | 23950 | 365 |
| 442 | 20230704 | 115100 | 2437669350 | 23950 | 24000 | 24000 | 23950 | 479 |
| 443 | 20230704 | 115000 | 2426179850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 444 | 20230704 | 114900 | 2426179850 | 24000 | 23950 | 24000 | 23950 | 131 |
| 445 | 20230704 | 114800 | 2423039600 | 23950 | 24000 | 24000 | 23950 | 135 |
| 446 | 20230704 | 114700 | 2419806100 | 23950 | 23950 | 23950 | 23950 | 65 |
| 447 | 20230704 | 114600 | 2418249350 | 24000 | 24000 | 24000 | 24000 | 16 |
| 448 | 20230704 | 114500 | 2417865350 | 24000 | 24000 | 24000 | 24000 | 1 |
| 449 | 20230704 | 114400 | 2417841350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 450 | 20230704 | 114300 | 2417841350 | 23950 | 23950 | 23950 | 23950 | 31 |
| 451 | 20230704 | 114200 | 2417098900 | 24000 | 24000 | 24000 | 24000 | 45 |
| 452 | 20230704 | 114100 | 2416018900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 453 | 20230704 | 114000 | 2416018900 | 23950 | 23950 | 23950 | 23950 | 402 |
| 454 | 20230704 | 113900 | 2406391000 | 23900 | 23900 | 23900 | 23900 | 502 |
| 455 | 20230704 | 113800 | 2394393200 | 23950 | 24000 | 24000 | 23950 | 1000 |
| 456 | 20230704 | 113700 | 2370439050 | 24000 | 24000 | 24000 | 24000 | 1 |
| 457 | 20230704 | 113600 | 2370415050 | 23950 | 24000 | 24000 | 23950 | 468 |
| 458 | 20230704 | 113500 | 2359202850 | 24000 | 24050 | 24050 | 24000 | 78 |
| 459 | 20230704 | 113400 | 2357330700 | 24050 | 24050 | 24050 | 24050 | 20 |
| 460 | 20230704 | 113300 | 2356849700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 461 | 20230704 | 113200 | 2356849700 | 24050 | 23950 | 24050 | 23950 | 22 |
| 462 | 20230704 | 113100 | 2356322600 | 23950 | 24050 | 24050 | 23950 | 50 |
| 463 | 20230704 | 113000 | 2355121750 | 24050 | 24000 | 24050 | 24000 | 2 |
| 464 | 20230704 | 112900 | 2355073700 | 24000 | 23950 | 24100 | 23950 | 15 |
| 465 | 20230704 | 112800 | 2354714050 | 24100 | 23950 | 24100 | 23950 | 21 |
| 466 | 20230704 | 112700 | 2354210850 | 23950 | 23950 | 23950 | 23950 | 370 |
| 467 | 20230704 | 112600 | 2345349350 | 23950 | 24000 | 24000 | 23950 | 954 |
| 468 | 20230704 | 112500 | 2322473000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 469 | 20230704 | 112400 | 2322473000 | 24100 | 24050 | 24100 | 24000 | 637 |
| 470 | 20230704 | 112300 | 2307156650 | 24100 | 24100 | 24100 | 24100 | 25 |
| 471 | 20230704 | 112200 | 2306554150 | 24150 | 24100 | 24150 | 24100 | 11 |
| 472 | 20230704 | 112100 | 2306288600 | 24150 | 24150 | 24150 | 24150 | 1 |
| 473 | 20230704 | 112000 | 2306264450 | 24150 | 24150 | 24150 | 24050 | 319 |
| 474 | 20230704 | 111900 | 2298567600 | 24100 | 24100 | 24100 | 24100 | 4 |
| 475 | 20230704 | 111800 | 2298471200 | 24150 | 24150 | 24150 | 24150 | 41 |
| 476 | 20230704 | 111700 | 2297481050 | 24150 | 24150 | 24150 | 24150 | 1 |
| 477 | 20230704 | 111600 | 2297456900 | 24100 | 24100 | 24100 | 24100 | 20 |
| 478 | 20230704 | 111500 | 2296974900 | 24150 | 24150 | 24150 | 24150 | 7 |
| 479 | 20230704 | 111400 | 2296805850 | 24150 | 24150 | 24150 | 24150 | 29 |
| 480 | 20230704 | 111300 | 2296105500 | 24150 | 24050 | 24150 | 24050 | 20 |
| 481 | 20230704 | 111200 | 2295624400 | 24150 | 24150 | 24150 | 24100 | 4 |
| 482 | 20230704 | 111100 | 2295527900 | 24100 | 24100 | 24100 | 24100 | 134 |
| 483 | 20230704 | 111000 | 2292298500 | 24150 | 24150 | 24150 | 24150 | 0 |
| 484 | 20230704 | 110900 | 2292298500 | 24150 | 24100 | 24150 | 24100 | 20 |
| 485 | 20230704 | 110800 | 2291816450 | 24150 | 24100 | 24150 | 24100 | 28 |
| 486 | 20230704 | 110700 | 2291141600 | 24150 | 24150 | 24150 | 24150 | 1 |
| 487 | 20230704 | 110600 | 2291117450 | 24100 | 24100 | 24100 | 24100 | 3 |
| 488 | 20230704 | 110500 | 2291045150 | 24050 | 24050 | 24050 | 24050 | 34 |
| 489 | 20230704 | 110400 | 2290227450 | 24100 | 24100 | 24100 | 24100 | 1 |
| 490 | 20230704 | 110300 | 2290203350 | 24050 | 24050 | 24050 | 24050 | 6 |
| 491 | 20230704 | 110200 | 2290059050 | 24050 | 24100 | 24100 | 24050 | 101 |
| 492 | 20230704 | 110100 | 2287627450 | 24100 | 24100 | 24100 | 24100 | 21 |
| 493 | 20230704 | 110000 | 2287121350 | 24150 | 24150 | 24150 | 24100 | 106 |
| 494 | 20230704 | 105900 | 2284566450 | 24150 | 24150 | 24150 | 24100 | 5 |
| 495 | 20230704 | 105800 | 2284445750 | 24150 | 24150 | 24150 | 24150 | 1 |
| 496 | 20230704 | 105700 | 2284421600 | 24100 | 24100 | 24150 | 24100 | 70 |
| 497 | 20230704 | 105600 | 2282734550 | 24050 | 24050 | 24050 | 24050 | 4 |
| 498 | 20230704 | 105500 | 2282638350 | 24050 | 24100 | 24100 | 24050 | 48 |
| 499 | 20230704 | 105400 | 2281483850 | 24050 | 24050 | 24050 | 24050 | 55 |
| 500 | 20230704 | 105300 | 2280161100 | 24050 | 24050 | 24050 | 24050 | 3 |
| 501 | 20230704 | 105200 | 2280088950 | 24050 | 24100 | 24100 | 24050 | 51 |
| 502 | 20230704 | 105100 | 2278859900 | 24100 | 24100 | 24100 | 24100 | 500 |
| 503 | 20230704 | 105000 | 2266809900 | 24000 | 24050 | 24050 | 23950 | 1311 |
| 504 | 20230704 | 104900 | 2235348650 | 24050 | 24100 | 24100 | 24050 | 101 |
| 505 | 20230704 | 104800 | 2232919550 | 24100 | 24100 | 24100 | 24100 | 129 |
| 506 | 20230704 | 104700 | 2229810650 | 24200 | 24200 | 24200 | 24200 | 1 |
| 507 | 20230704 | 104600 | 2229786450 | 24100 | 24200 | 24200 | 24100 | 23 |
| 508 | 20230704 | 104500 | 2229231750 | 24200 | 24150 | 24200 | 24150 | 291 |
| 509 | 20230704 | 104400 | 2222199550 | 24200 | 24200 | 24200 | 24200 | 2 |
| 510 | 20230704 | 104300 | 2222151150 | 24250 | 24150 | 24250 | 24150 | 662 |
| 511 | 20230704 | 104200 | 2206133650 | 24000 | 24050 | 24100 | 24000 | 1158 |
| 512 | 20230704 | 104100 | 2178326150 | 24000 | 24100 | 24100 | 24000 | 343 |
| 513 | 20230704 | 104000 | 2170062050 | 24100 | 24050 | 24100 | 24000 | 574 |
| 514 | 20230704 | 103900 | 2156267700 | 23950 | 24050 | 24050 | 23950 | 70 |
| 515 | 20230704 | 103800 | 2154584400 | 24050 | 24000 | 24050 | 23950 | 696 |
| 516 | 20230704 | 103700 | 2137914500 | 24000 | 23950 | 24000 | 23950 | 189 |
| 517 | 20230704 | 103600 | 2133378600 | 23950 | 23900 | 24000 | 23900 | 1596 |
| 518 | 20230704 | 103500 | 2095216900 | 23900 | 23900 | 23950 | 23900 | 333 |
| 519 | 20230704 | 103400 | 2087257500 | 23950 | 23950 | 23950 | 23950 | 72 |
| 520 | 20230704 | 103300 | 2085533100 | 23950 | 23950 | 23950 | 23900 | 2199 |
| 521 | 20230704 | 103200 | 2032917650 | 23950 | 24000 | 24000 | 23950 | 367 |
| 522 | 20230704 | 103100 | 2024116100 | 24000 | 24000 | 24000 | 24000 | 586 |
| 523 | 20230704 | 103000 | 2010052100 | 24000 | 24000 | 24000 | 24000 | 7 |
| 524 | 20230704 | 102900 | 2009884100 | 24000 | 24000 | 24000 | 24000 | 61 |
| 525 | 20230704 | 102800 | 2008420100 | 24050 | 24000 | 24050 | 24000 | 205 |
| 526 | 20230704 | 102700 | 2003499850 | 24000 | 24000 | 24000 | 24000 | 291 |
| 527 | 20230704 | 102600 | 1996515850 | 24000 | 24050 | 24050 | 23950 | 1340 |
| 528 | 20230704 | 102500 | 1964321350 | 24050 | 24050 | 24050 | 24050 | 1104 |
| 529 | 20230704 | 102400 | 1937770150 | 24050 | 24100 | 24100 | 24050 | 101 |
| 530 | 20230704 | 102300 | 1935338550 | 24100 | 24100 | 24100 | 24100 | 992 |
| 531 | 20230704 | 102200 | 1911431350 | 24200 | 24150 | 24200 | 24150 | 460 |
| 532 | 20230704 | 102100 | 1900299650 | 24200 | 24200 | 24200 | 24100 | 727 |
| 533 | 20230704 | 102000 | 1882757650 | 24100 | 24150 | 24200 | 24100 | 401 |
| 534 | 20230704 | 101900 | 1873073550 | 24100 | 24200 | 24200 | 24100 | 453 |
| 535 | 20230704 | 101800 | 1862122600 | 24150 | 24150 | 24200 | 24150 | 527 |
| 536 | 20230704 | 101700 | 1849370550 | 24150 | 24100 | 24150 | 24100 | 380 |
| 537 | 20230704 | 101600 | 1840199600 | 24100 | 24050 | 24100 | 24050 | 72 |
| 538 | 20230704 | 101500 | 1838465400 | 24050 | 24050 | 24050 | 24050 | 29 |
| 539 | 20230704 | 101400 | 1837767950 | 24100 | 24100 | 24100 | 24100 | 101 |
| 540 | 20230704 | 101300 | 1835333850 | 24100 | 24100 | 24100 | 24100 | 302 |
| 541 | 20230704 | 101200 | 1828055650 | 24100 | 24100 | 24100 | 24050 | 325 |
| 542 | 20230704 | 101100 | 1820237150 | 24050 | 24050 | 24050 | 24050 | 20 |
| 543 | 20230704 | 101000 | 1819756150 | 24050 | 24100 | 24100 | 24050 | 218 |
| 544 | 20230704 | 100900 | 1814503900 | 24100 | 24050 | 24100 | 24050 | 8 |
| 545 | 20230704 | 100800 | 1814311150 | 24100 | 24150 | 24150 | 24050 | 73 |
| 546 | 20230704 | 100700 | 1812552850 | 24050 | 24050 | 24050 | 24050 | 440 |
| 547 | 20230704 | 100600 | 1801970850 | 24050 | 24050 | 24050 | 24050 | 15 |
| 548 | 20230704 | 100500 | 1801610100 | 24050 | 24150 | 24150 | 24050 | 137 |
| 549 | 20230704 | 100400 | 1798309300 | 24150 | 24050 | 24150 | 23950 | 649 |
| 550 | 20230704 | 100300 | 1782741500 | 24100 | 24050 | 24100 | 24050 | 427 |
| 551 | 20230704 | 100200 | 1772452150 | 24000 | 24000 | 24050 | 24000 | 106 |
| 552 | 20230704 | 100100 | 1769904400 | 24000 | 24000 | 24000 | 23950 | 509 |
| 553 | 20230704 | 100000 | 1757695400 | 23950 | 23950 | 24000 | 23950 | 147 |
| 554 | 20230704 | 095900 | 1754174600 | 23950 | 23950 | 24000 | 23950 | 1206 |
| 555 | 20230704 | 095800 | 1725286150 | 23900 | 23900 | 23900 | 23900 | 321 |
| 556 | 20230704 | 095700 | 1717614250 | 23900 | 23950 | 23950 | 23850 | 1281 |
| 557 | 20230704 | 095600 | 1686998450 | 23950 | 23950 | 23950 | 23900 | 724 |
| 558 | 20230704 | 095500 | 1669683200 | 23950 | 23950 | 23950 | 23950 | 876 |
| 559 | 20230704 | 095400 | 1648703000 | 23950 | 23950 | 24000 | 23950 | 683 |
| 560 | 20230704 | 095300 | 1632326500 | 23950 | 24050 | 24050 | 23900 | 3888 |
| 561 | 20230704 | 095200 | 1539114250 | 24050 | 24050 | 24050 | 24000 | 757 |
| 562 | 20230704 | 095100 | 1520933400 | 24000 | 24050 | 24050 | 24000 | 1444 |
| 563 | 20230704 | 095000 | 1486254650 | 24050 | 24050 | 24150 | 24000 | 1852 |
| 564 | 20230704 | 094900 | 1441737600 | 24100 | 24150 | 24150 | 24050 | 4984 |
| 565 | 20230704 | 094800 | 1321718750 | 24150 | 24150 | 24150 | 24100 | 583 |
| 566 | 20230704 | 094700 | 1307657450 | 24150 | 24200 | 24200 | 24150 | 2614 |
| 567 | 20230704 | 094600 | 1244528500 | 24200 | 24150 | 24200 | 24150 | 87 |
| 568 | 20230704 | 094500 | 1242425950 | 24150 | 24200 | 24200 | 24150 | 280 |
| 569 | 20230704 | 094400 | 1235651000 | 24200 | 24200 | 24200 | 24200 | 2294 |
| 570 | 20230704 | 094300 | 1180136200 | 24200 | 24250 | 24250 | 24200 | 858 |
| 571 | 20230704 | 094200 | 1159369050 | 24250 | 24250 | 24250 | 24200 | 67 |
| 572 | 20230704 | 094100 | 1157744400 | 24200 | 24250 | 24250 | 24200 | 1512 |
| 573 | 20230704 | 094000 | 1121080150 | 24250 | 24300 | 24300 | 24250 | 424 |
| 574 | 20230704 | 093900 | 1110781100 | 24300 | 24350 | 24350 | 24300 | 86 |
| 575 | 20230704 | 093800 | 1108689550 | 24300 | 24350 | 24350 | 24300 | 829 |
| 576 | 20230704 | 093700 | 1088533400 | 24350 | 24400 | 24400 | 24350 | 157 |
| 577 | 20230704 | 093600 | 1084705400 | 24350 | 24300 | 24400 | 24300 | 96 |
| 578 | 20230704 | 093500 | 1082370250 | 24350 | 24300 | 24350 | 24300 | 2442 |
| 579 | 20230704 | 093400 | 1023027050 | 24300 | 24250 | 24300 | 24200 | 3913 |
| 580 | 20230704 | 093300 | 928289550 | 24250 | 24250 | 24300 | 24250 | 1913 |
| 581 | 20230704 | 093200 | 881895200 | 24250 | 24300 | 24300 | 24250 | 787 |
| 582 | 20230704 | 093100 | 862796300 | 24350 | 24400 | 24400 | 24250 | 1065 |
| 583 | 20230704 | 093000 | 836904450 | 24400 | 24400 | 24400 | 24300 | 1254 |
| 584 | 20230704 | 092900 | 806359650 | 24350 | 24350 | 24350 | 24350 | 40 |
| 585 | 20230704 | 092800 | 805385650 | 24400 | 24400 | 24400 | 24350 | 957 |
| 586 | 20230704 | 092700 | 782063400 | 24400 | 24400 | 24450 | 24350 | 212 |
| 587 | 20230704 | 092600 | 776890350 | 24400 | 24450 | 24450 | 24350 | 389 |
| 588 | 20230704 | 092500 | 767404600 | 24400 | 24350 | 24450 | 24350 | 140 |
| 589 | 20230704 | 092400 | 763993500 | 24400 | 24400 | 24450 | 24400 | 114 |
| 590 | 20230704 | 092300 | 761211850 | 24400 | 24350 | 24400 | 24350 | 487 |
| 591 | 20230704 | 092200 | 749345850 | 24400 | 24450 | 24450 | 24350 | 2218 |
| 592 | 20230704 | 092100 | 695284900 | 24450 | 24400 | 24450 | 24400 | 96 |
| 593 | 20230704 | 092000 | 692938550 | 24400 | 24500 | 24500 | 24350 | 3116 |
| 594 | 20230704 | 091900 | 616794500 | 24500 | 24550 | 24550 | 24500 | 1472 |
| 595 | 20230704 | 091800 | 580725950 | 24500 | 24550 | 24550 | 24500 | 576 |
| 596 | 20230704 | 091700 | 566612900 | 24500 | 24600 | 24600 | 24500 | 2520 |
| 597 | 20230704 | 091600 | 504804200 | 24600 | 24550 | 24600 | 24500 | 636 |
| 598 | 20230704 | 091500 | 489190000 | 24550 | 24550 | 24550 | 24550 | 780 |
| 599 | 20230704 | 091400 | 470041000 | 24600 | 24600 | 24600 | 24550 | 1184 |
| 600 | 20230704 | 091300 | 440929000 | 24650 | 24600 | 24650 | 24600 | 29 |
| 601 | 20230704 | 091200 | 440214900 | 24600 | 24600 | 24600 | 24600 | 86 |
| 602 | 20230704 | 091100 | 438099300 | 24600 | 24600 | 24600 | 24600 | 365 |
| 603 | 20230704 | 091000 | 429120300 | 24600 | 24700 | 24700 | 24550 | 101 |
| 604 | 20230704 | 090900 | 426638350 | 24500 | 24650 | 24700 | 24500 | 3795 |
| 605 | 20230704 | 090800 | 333297100 | 24650 | 24750 | 24750 | 24600 | 1749 |
| 606 | 20230704 | 090700 | 290187300 | 24750 | 24750 | 24750 | 24750 | 129 |
| 607 | 20230704 | 090600 | 286994550 | 24750 | 24750 | 24950 | 24750 | 1336 |
| 608 | 20230704 | 090500 | 253825500 | 24700 | 24700 | 24700 | 24600 | 1242 |
| 609 | 20230704 | 090400 | 223200800 | 24450 | 24650 | 24800 | 24450 | 2740 |
| 610 | 20230704 | 090300 | 155878400 | 24600 | 24600 | 24600 | 24600 | 392 |
| 611 | 20230704 | 090200 | 146235200 | 24600 | 24650 | 24650 | 24550 | 3240 |
| 612 | 20230704 | 090100 | 66514450 | 24650 | 24700 | 24700 | 24600 | 909 |
| 613 | 20230704 | 090000 | 44120500 | 24700 | 24650 | 24700 | 24650 | 1789 |