32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 3 | 20230704 | 190400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20230704 | 190300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20230704 | 190200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20230704 | 190100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20230704 | 190000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20230704 | 185900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20230704 | 185800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20230704 | 185700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20230704 | 185600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20230704 | 185500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20230704 | 185400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20230704 | 185300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20230704 | 185200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20230704 | 185100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20230704 | 185000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20230704 | 184900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20230704 | 184800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20230704 | 184700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20230704 | 184600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20230704 | 184500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20230704 | 184400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20230704 | 184300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20230704 | 184200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20230704 | 184100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20230704 | 184000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20230704 | 183900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20230704 | 183800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20230704 | 183700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20230704 | 183600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20230704 | 183500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 33 | 20230704 | 183400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20230704 | 183300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20230704 | 183200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20230704 | 183100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20230704 | 183000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20230704 | 182900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20230704 | 182800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20230704 | 182700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20230704 | 182600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20230704 | 182500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20230704 | 182400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20230704 | 182300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20230704 | 182200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20230704 | 182100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20230704 | 182000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20230704 | 181900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20230704 | 181800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20230704 | 181700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20230704 | 181600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20230704 | 181500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20230704 | 181400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20230704 | 181300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20230704 | 181200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20230704 | 181100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20230704 | 181000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20230704 | 180900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20230704 | 180800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20230704 | 180700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20230704 | 180600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20230704 | 180500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 63 | 20230704 | 180400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20230704 | 180300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20230704 | 180200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20230704 | 180100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20230704 | 180000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20230704 | 175900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20230704 | 175800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20230704 | 175700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20230704 | 175600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20230704 | 175500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20230704 | 175400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20230704 | 175300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20230704 | 175200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20230704 | 175100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20230704 | 175000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20230704 | 174900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20230704 | 174800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20230704 | 174700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20230704 | 174600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20230704 | 174500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20230704 | 174400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20230704 | 174300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20230704 | 174200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20230704 | 174100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20230704 | 174000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20230704 | 173900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20230704 | 173800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20230704 | 173700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20230704 | 173600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20230704 | 173500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 93 | 20230704 | 173400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20230704 | 173300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20230704 | 173200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20230704 | 173100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20230704 | 173000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20230704 | 172900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20230704 | 172800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20230704 | 172700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20230704 | 172600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20230704 | 172500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20230704 | 172400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20230704 | 172300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20230704 | 172200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20230704 | 172100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20230704 | 172000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20230704 | 171900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20230704 | 171800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20230704 | 171700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20230704 | 171600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20230704 | 171500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20230704 | 171400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20230704 | 171300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20230704 | 171200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20230704 | 171100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20230704 | 171000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20230704 | 170900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20230704 | 170800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20230704 | 170700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20230704 | 170600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20230704 | 170500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 123 | 20230704 | 170400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20230704 | 170300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20230704 | 170200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20230704 | 170100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20230704 | 170000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20230704 | 165900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20230704 | 165800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20230704 | 165700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20230704 | 165600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20230704 | 165500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20230704 | 165400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20230704 | 165300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20230704 | 165200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20230704 | 165100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20230704 | 165000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20230704 | 164900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20230704 | 164800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20230704 | 164700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20230704 | 164600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20230704 | 164500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20230704 | 164400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20230704 | 164300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20230704 | 164200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20230704 | 164100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20230704 | 164000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20230704 | 163900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20230704 | 163800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20230704 | 163700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20230704 | 163600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20230704 | 163500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 153 | 20230704 | 163400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20230704 | 163300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20230704 | 163200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20230704 | 163100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20230704 | 163000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20230704 | 162900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20230704 | 162800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20230704 | 162700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20230704 | 162600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20230704 | 162500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20230704 | 162400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20230704 | 162300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20230704 | 162200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20230704 | 162100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20230704 | 162000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20230704 | 161900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20230704 | 161800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20230704 | 161700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20230704 | 161600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20230704 | 161500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20230704 | 161400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20230704 | 161300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20230704 | 161200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20230704 | 161100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20230704 | 161000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20230704 | 160900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20230704 | 160800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20230704 | 160700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20230704 | 160600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20230704 | 160500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 183 | 20230704 | 160400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20230704 | 160300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20230704 | 160200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20230704 | 160100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20230704 | 160000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20230704 | 155900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20230704 | 155800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20230704 | 155700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20230704 | 155600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20230704 | 155500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20230704 | 155400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230704 | 155300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230704 | 155200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230704 | 155100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230704 | 155000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230704 | 154900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230704 | 154800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230704 | 154700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230704 | 154600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230704 | 154500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230704 | 154400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20230704 | 154300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20230704 | 154200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20230704 | 154100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20230704 | 154000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20230704 | 153900 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20230704 | 153800 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20230704 | 153700 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20230704 | 153600 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20230704 | 153500 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 213 | 20230704 | 153400 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20230704 | 153300 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20230704 | 153200 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20230704 | 153100 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20230704 | 153000 | 7186656450 | 23500 | 23500 | 23500 | 23500 | 5143 |
| 218 | 20230704 | 152900 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20230704 | 152800 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20230704 | 152700 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20230704 | 152600 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20230704 | 152500 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20230704 | 152400 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20230704 | 152300 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20230704 | 152200 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20230704 | 152100 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20230704 | 152000 | 7065795950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20230704 | 151900 | 7065795950 | 23500 | 23500 | 23500 | 23450 | 345 |
| 229 | 20230704 | 151800 | 7057701400 | 23500 | 23550 | 23550 | 23500 | 504 |
| 230 | 20230704 | 151700 | 7045850100 | 23550 | 23600 | 23650 | 23550 | 1072 |
| 231 | 20230704 | 151600 | 7020556600 | 23600 | 23600 | 23750 | 23600 | 379 |
| 232 | 20230704 | 151500 | 7011598000 | 23600 | 23650 | 23650 | 23600 | 459 |
| 233 | 20230704 | 151400 | 7000750900 | 23650 | 23700 | 23850 | 23650 | 412 |
| 234 | 20230704 | 151300 | 6990979900 | 23750 | 23700 | 23750 | 23700 | 1179 |
| 235 | 20230704 | 151200 | 6962994300 | 23700 | 23650 | 23750 | 23600 | 713 |
| 236 | 20230704 | 151100 | 6946137900 | 23650 | 23750 | 23750 | 23650 | 292 |
| 237 | 20230704 | 151000 | 6939220400 | 23650 | 23700 | 23800 | 23600 | 1146 |
| 238 | 20230704 | 150900 | 6912047600 | 23750 | 23700 | 23750 | 23650 | 375 |
| 239 | 20230704 | 150800 | 6903170100 | 23700 | 23600 | 23700 | 23500 | 992 |
| 240 | 20230704 | 150700 | 6879736300 | 23600 | 23550 | 23600 | 23500 | 1156 |
| 241 | 20230704 | 150600 | 6852508550 | 23650 | 23550 | 23650 | 23550 | 455 |
| 242 | 20230704 | 150500 | 6841779650 | 23550 | 23550 | 23650 | 23500 | 904 |
| 243 | 20230704 | 150400 | 6820457850 | 23550 | 23500 | 23550 | 23450 | 523 |
| 244 | 20230704 | 150300 | 6808173600 | 23450 | 23500 | 23600 | 23450 | 1191 |
| 245 | 20230704 | 150200 | 6780177100 | 23500 | 23550 | 23600 | 23500 | 676 |
| 246 | 20230704 | 150100 | 6764265350 | 23550 | 23500 | 23550 | 23450 | 261 |
| 247 | 20230704 | 150000 | 6758133300 | 23500 | 23400 | 23550 | 23400 | 489 |
| 248 | 20230704 | 145900 | 6746667700 | 23550 | 23400 | 23550 | 23400 | 787 |
| 249 | 20230704 | 145800 | 6728188050 | 23400 | 23400 | 23500 | 23400 | 1359 |
| 250 | 20230704 | 145700 | 6696368850 | 23400 | 23500 | 23600 | 23400 | 2444 |
| 251 | 20230704 | 145600 | 6639009100 | 23500 | 23500 | 23550 | 23500 | 420 |
| 252 | 20230704 | 145500 | 6629134250 | 23500 | 23450 | 23600 | 23450 | 1034 |
| 253 | 20230704 | 145400 | 6604850700 | 23450 | 23500 | 23500 | 23450 | 1054 |
| 254 | 20230704 | 145300 | 6580087850 | 23500 | 23500 | 23600 | 23500 | 1233 |
| 255 | 20230704 | 145200 | 6551024100 | 23600 | 23550 | 23600 | 23550 | 811 |
| 256 | 20230704 | 145100 | 6531924000 | 23550 | 23500 | 23550 | 23500 | 632 |
| 257 | 20230704 | 145000 | 6517057850 | 23500 | 23550 | 23600 | 23500 | 744 |
| 258 | 20230704 | 144900 | 6499560550 | 23600 | 23600 | 23650 | 23600 | 2189 |
| 259 | 20230704 | 144800 | 6447894600 | 23600 | 23600 | 23650 | 23600 | 1322 |
| 260 | 20230704 | 144700 | 6416694800 | 23600 | 23550 | 23600 | 23550 | 914 |
| 261 | 20230704 | 144600 | 6395127900 | 23600 | 23600 | 23650 | 23550 | 2275 |
| 262 | 20230704 | 144500 | 6341443900 | 23600 | 23650 | 23650 | 23600 | 1315 |
| 263 | 20230704 | 144400 | 6310404000 | 23600 | 23600 | 23650 | 23600 | 600 |
| 264 | 20230704 | 144300 | 6296242900 | 23600 | 23600 | 23650 | 23600 | 253 |
| 265 | 20230704 | 144200 | 6290268700 | 23600 | 23650 | 23750 | 23600 | 734 |
| 266 | 20230704 | 144100 | 6272944250 | 23600 | 23600 | 23650 | 23600 | 458 |
| 267 | 20230704 | 144000 | 6262131800 | 23600 | 23600 | 23650 | 23600 | 639 |
| 268 | 20230704 | 143900 | 6247048700 | 23600 | 23650 | 23650 | 23600 | 568 |
| 269 | 20230704 | 143800 | 6233640600 | 23650 | 23550 | 23650 | 23550 | 589 |
| 270 | 20230704 | 143700 | 6219759200 | 23500 | 23500 | 23500 | 23450 | 539 |
| 271 | 20230704 | 143600 | 6207098500 | 23450 | 23450 | 23550 | 23450 | 653 |
| 272 | 20230704 | 143500 | 6191774350 | 23500 | 23450 | 23550 | 23400 | 1870 |
| 273 | 20230704 | 143400 | 6147914250 | 23400 | 23350 | 23400 | 23300 | 1223 |
| 274 | 20230704 | 143300 | 6119357900 | 23350 | 23400 | 23400 | 23350 | 382 |
| 275 | 20230704 | 143200 | 6110431550 | 23400 | 23400 | 23450 | 23400 | 566 |
| 276 | 20230704 | 143100 | 6097184650 | 23400 | 23450 | 23450 | 23400 | 507 |
| 277 | 20230704 | 143000 | 6085319850 | 23450 | 23450 | 23500 | 23450 | 581 |
| 278 | 20230704 | 142900 | 6071695200 | 23450 | 23450 | 23500 | 23450 | 383 |
| 279 | 20230704 | 142800 | 6062706500 | 23450 | 23500 | 23500 | 23450 | 455 |
| 280 | 20230704 | 142700 | 6052023550 | 23500 | 23500 | 23600 | 23500 | 632 |
| 281 | 20230704 | 142600 | 6037158200 | 23500 | 23500 | 23550 | 23500 | 957 |
| 282 | 20230704 | 142500 | 6014665600 | 23550 | 23550 | 23550 | 23500 | 451 |
| 283 | 20230704 | 142400 | 6004048050 | 23600 | 23600 | 23600 | 23550 | 643 |
| 284 | 20230704 | 142300 | 5988895000 | 23600 | 23550 | 23700 | 23550 | 297 |
| 285 | 20230704 | 142200 | 5981894050 | 23550 | 23600 | 23600 | 23550 | 497 |
| 286 | 20230704 | 142100 | 5970180800 | 23550 | 23600 | 23700 | 23550 | 802 |
| 287 | 20230704 | 142000 | 5951257100 | 23600 | 23750 | 23800 | 23600 | 1794 |
| 288 | 20230704 | 141900 | 5908772600 | 23750 | 23750 | 23800 | 23750 | 786 |
| 289 | 20230704 | 141800 | 5890103500 | 23750 | 23800 | 23800 | 23750 | 1119 |
| 290 | 20230704 | 141700 | 5863476950 | 23850 | 23850 | 23850 | 23850 | 132 |
| 291 | 20230704 | 141600 | 5860328750 | 23850 | 23850 | 23850 | 23850 | 385 |
| 292 | 20230704 | 141500 | 5851146500 | 23850 | 23850 | 23850 | 23850 | 444 |
| 293 | 20230704 | 141400 | 5840557100 | 23850 | 23850 | 23900 | 23850 | 343 |
| 294 | 20230704 | 141300 | 5832371550 | 23850 | 23900 | 23900 | 23850 | 369 |
| 295 | 20230704 | 141200 | 5823564550 | 23900 | 23850 | 23900 | 23850 | 105 |
| 296 | 20230704 | 141100 | 5821059750 | 23950 | 23900 | 23950 | 23850 | 266 |
| 297 | 20230704 | 141000 | 5814706100 | 23900 | 23900 | 23900 | 23900 | 203 |
| 298 | 20230704 | 140900 | 5809854400 | 23900 | 23900 | 23900 | 23900 | 681 |
| 299 | 20230704 | 140800 | 5793578500 | 23950 | 23900 | 23950 | 23900 | 50 |
| 300 | 20230704 | 140700 | 5792382400 | 23900 | 23900 | 23950 | 23900 | 144 |
| 301 | 20230704 | 140600 | 5788940650 | 23900 | 23900 | 23900 | 23900 | 184 |
| 302 | 20230704 | 140500 | 5784543050 | 23900 | 23950 | 23950 | 23900 | 210 |
| 303 | 20230704 | 140400 | 5779523950 | 23950 | 23950 | 23950 | 23900 | 220 |
| 304 | 20230704 | 140300 | 5774259950 | 23950 | 23950 | 24000 | 23950 | 217 |
| 305 | 20230704 | 140200 | 5769061950 | 23950 | 23950 | 23950 | 23950 | 71 |
| 306 | 20230704 | 140100 | 5767361500 | 23950 | 23900 | 23950 | 23900 | 400 |
| 307 | 20230704 | 140000 | 5757782250 | 23950 | 23900 | 23950 | 23900 | 225 |
| 308 | 20230704 | 135900 | 5752402450 | 23900 | 24050 | 24050 | 23900 | 2785 |
| 309 | 20230704 | 135800 | 5685625750 | 24050 | 24050 | 24050 | 24000 | 803 |
| 310 | 20230704 | 135700 | 5666313650 | 24050 | 24100 | 24100 | 24050 | 125 |
| 311 | 20230704 | 135600 | 5663304100 | 24100 | 24100 | 24100 | 24100 | 83 |
| 312 | 20230704 | 135500 | 5661303800 | 24150 | 24100 | 24150 | 24100 | 81 |
| 313 | 20230704 | 135400 | 5659350450 | 24100 | 24100 | 24100 | 24100 | 63 |
| 314 | 20230704 | 135300 | 5657832150 | 24100 | 24100 | 24100 | 24100 | 243 |
| 315 | 20230704 | 135200 | 5651975850 | 24100 | 24050 | 24100 | 24050 | 26 |
| 316 | 20230704 | 135100 | 5651350050 | 24050 | 24050 | 24100 | 24050 | 202 |
| 317 | 20230704 | 135000 | 5646489750 | 24050 | 24050 | 24050 | 24050 | 14 |
| 318 | 20230704 | 134900 | 5646153050 | 24050 | 24100 | 24100 | 24050 | 13 |
| 319 | 20230704 | 134800 | 5645840150 | 24050 | 24050 | 24050 | 24050 | 221 |
| 320 | 20230704 | 134700 | 5640525100 | 24100 | 24100 | 24100 | 24100 | 0 |
| 321 | 20230704 | 134600 | 5640525100 | 24100 | 24100 | 24100 | 24100 | 18 |
| 322 | 20230704 | 134500 | 5640091300 | 24100 | 24100 | 24100 | 24100 | 81 |
| 323 | 20230704 | 134400 | 5638139200 | 24100 | 24100 | 24100 | 24100 | 7 |
| 324 | 20230704 | 134300 | 5637970500 | 24150 | 24100 | 24150 | 24100 | 207 |
| 325 | 20230704 | 134200 | 5632971700 | 24100 | 24100 | 24150 | 24100 | 30 |
| 326 | 20230704 | 134100 | 5632248050 | 24100 | 24100 | 24150 | 24100 | 202 |
| 327 | 20230704 | 134000 | 5627373000 | 24050 | 24150 | 24150 | 24050 | 84 |
| 328 | 20230704 | 133900 | 5625346350 | 24150 | 24150 | 24150 | 24100 | 32 |
| 329 | 20230704 | 133800 | 5624573900 | 24150 | 24100 | 24150 | 24100 | 42 |
| 330 | 20230704 | 133700 | 5623560300 | 24100 | 24050 | 24100 | 24050 | 73 |
| 331 | 20230704 | 133600 | 5621804050 | 24050 | 24000 | 24050 | 24000 | 4 |
| 332 | 20230704 | 133500 | 5621707900 | 24000 | 24000 | 24000 | 24000 | 118 |
| 333 | 20230704 | 133400 | 5618875900 | 24050 | 24050 | 24050 | 24050 | 41 |
| 334 | 20230704 | 133300 | 5617889850 | 24000 | 24000 | 24000 | 24000 | 13 |
| 335 | 20230704 | 133200 | 5617577850 | 24000 | 24000 | 24000 | 24000 | 35 |
| 336 | 20230704 | 133100 | 5616737850 | 24050 | 24050 | 24050 | 24050 | 16 |
| 337 | 20230704 | 133000 | 5616353050 | 24050 | 24050 | 24050 | 24050 | 26 |
| 338 | 20230704 | 132900 | 5615727750 | 24050 | 24050 | 24050 | 24050 | 7 |
| 339 | 20230704 | 132800 | 5615559400 | 24050 | 24100 | 24150 | 24050 | 623 |
| 340 | 20230704 | 132700 | 5600566150 | 24100 | 24050 | 24100 | 24050 | 177 |
| 341 | 20230704 | 132600 | 5596306800 | 24050 | 24050 | 24050 | 24050 | 17 |
| 342 | 20230704 | 132500 | 5595897950 | 24050 | 24050 | 24050 | 24050 | 1 |
| 343 | 20230704 | 132400 | 5595873900 | 24050 | 24100 | 24100 | 24050 | 141 |
| 344 | 20230704 | 132300 | 5592478700 | 24050 | 24050 | 24050 | 24050 | 37 |
| 345 | 20230704 | 132200 | 5591588850 | 24050 | 24000 | 24050 | 24000 | 64 |
| 346 | 20230704 | 132100 | 5590052150 | 24050 | 24050 | 24050 | 24050 | 189 |
| 347 | 20230704 | 132000 | 5585506700 | 24050 | 24000 | 24050 | 24000 | 13 |
| 348 | 20230704 | 131900 | 5585194100 | 24050 | 24000 | 24050 | 24000 | 114 |
| 349 | 20230704 | 131800 | 5582453750 | 24000 | 24050 | 24050 | 24000 | 151 |
| 350 | 20230704 | 131700 | 5578828200 | 24050 | 24000 | 24050 | 24000 | 11 |
| 351 | 20230704 | 131600 | 5578563700 | 24050 | 24050 | 24050 | 24050 | 13 |
| 352 | 20230704 | 131500 | 5578251050 | 24050 | 24050 | 24050 | 24000 | 77 |
| 353 | 20230704 | 131400 | 5576399250 | 24050 | 24050 | 24050 | 24050 | 140 |
| 354 | 20230704 | 131300 | 5573032250 | 24050 | 24100 | 24100 | 24050 | 257 |
| 355 | 20230704 | 131200 | 5566850950 | 24050 | 24100 | 24100 | 24050 | 11 |
| 356 | 20230704 | 131100 | 5566586350 | 24100 | 24100 | 24100 | 24100 | 54 |
| 357 | 20230704 | 131000 | 5565284950 | 24100 | 24050 | 24100 | 24050 | 13 |
| 358 | 20230704 | 130900 | 5564971750 | 24050 | 24100 | 24100 | 24050 | 37 |
| 359 | 20230704 | 130800 | 5564080800 | 24100 | 24100 | 24100 | 24000 | 367 |
| 360 | 20230704 | 130700 | 5555257000 | 24100 | 24050 | 24100 | 24050 | 36 |
| 361 | 20230704 | 130600 | 5554391150 | 24050 | 24100 | 24100 | 24050 | 463 |
| 362 | 20230704 | 130500 | 5543255950 | 24100 | 24100 | 24100 | 24100 | 0 |
| 363 | 20230704 | 130400 | 5543255950 | 24100 | 24100 | 24100 | 24100 | 52 |
| 364 | 20230704 | 130300 | 5542002750 | 24100 | 24100 | 24100 | 24050 | 1284 |
| 365 | 20230704 | 130200 | 5511060550 | 24100 | 24100 | 24100 | 24100 | 40 |
| 366 | 20230704 | 130100 | 5510096550 | 24100 | 24100 | 24150 | 24100 | 229 |
| 367 | 20230704 | 130000 | 5504577600 | 24150 | 24150 | 24150 | 24150 | 1 |
| 368 | 20230704 | 125900 | 5504553450 | 24150 | 24100 | 24150 | 24100 | 57 |
| 369 | 20230704 | 125800 | 5503178400 | 24100 | 24150 | 24200 | 24100 | 272 |
| 370 | 20230704 | 125700 | 5496613400 | 24150 | 24150 | 24150 | 24100 | 26 |
| 371 | 20230704 | 125600 | 5495985600 | 24100 | 24150 | 24150 | 24100 | 96 |
| 372 | 20230704 | 125500 | 5493668450 | 24150 | 24100 | 24150 | 24100 | 91 |
| 373 | 20230704 | 125400 | 5491471600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 374 | 20230704 | 125300 | 5491471600 | 24100 | 24150 | 24150 | 24100 | 202 |
| 375 | 20230704 | 125200 | 5486601350 | 24150 | 24150 | 24150 | 24150 | 72 |
| 376 | 20230704 | 125100 | 5484862550 | 24150 | 24150 | 24200 | 24150 | 6 |
| 377 | 20230704 | 125000 | 5484717550 | 24150 | 24150 | 24200 | 24150 | 13 |
| 378 | 20230704 | 124900 | 5484403550 | 24200 | 24250 | 24250 | 24200 | 496 |
| 379 | 20230704 | 124800 | 5472383950 | 24250 | 24300 | 24300 | 24250 | 272 |
| 380 | 20230704 | 124700 | 5465786250 | 24200 | 24200 | 24200 | 24150 | 183 |
| 381 | 20230704 | 124600 | 5461358150 | 24200 | 24250 | 24300 | 24200 | 348 |
| 382 | 20230704 | 124500 | 5452916450 | 24250 | 24250 | 24250 | 24200 | 182 |
| 383 | 20230704 | 124400 | 5448503050 | 24250 | 24250 | 24250 | 24250 | 104 |
| 384 | 20230704 | 124300 | 5445981050 | 24250 | 24100 | 24250 | 24100 | 1092 |
| 385 | 20230704 | 124200 | 5419537400 | 24050 | 24100 | 24100 | 24050 | 218 |
| 386 | 20230704 | 124100 | 5414292150 | 24100 | 24150 | 24150 | 24100 | 227 |
| 387 | 20230704 | 124000 | 5408815900 | 24150 | 24050 | 24150 | 24050 | 77 |
| 388 | 20230704 | 123900 | 5406961650 | 24050 | 24050 | 24050 | 24050 | 11 |
| 389 | 20230704 | 123800 | 5406697100 | 24050 | 24050 | 24050 | 24050 | 31 |
| 390 | 20230704 | 123700 | 5405951550 | 24150 | 24000 | 24150 | 24000 | 226 |
| 391 | 20230704 | 123600 | 5400514800 | 24000 | 24000 | 24000 | 24000 | 5 |
| 392 | 20230704 | 123500 | 5400394800 | 24000 | 24000 | 24000 | 24000 | 4 |
| 393 | 20230704 | 123400 | 5400298800 | 24000 | 23950 | 24000 | 23950 | 16 |
| 394 | 20230704 | 123300 | 5399914900 | 23950 | 24000 | 24000 | 23950 | 12 |
| 395 | 20230704 | 123200 | 5399627450 | 24000 | 24000 | 24000 | 24000 | 5 |
| 396 | 20230704 | 123100 | 5399507450 | 24000 | 24000 | 24000 | 24000 | 11 |
| 397 | 20230704 | 123000 | 5399243450 | 23950 | 23950 | 23950 | 23950 | 62 |
| 398 | 20230704 | 122900 | 5397758550 | 24000 | 24000 | 24150 | 24000 | 204 |
| 399 | 20230704 | 122800 | 5392845750 | 24000 | 23950 | 24000 | 23950 | 72 |
| 400 | 20230704 | 122700 | 5391120250 | 24000 | 24000 | 24000 | 23950 | 15 |
| 401 | 20230704 | 122600 | 5390760300 | 23950 | 23950 | 23950 | 23950 | 78 |
| 402 | 20230704 | 122500 | 5388892200 | 24000 | 24000 | 24100 | 24000 | 109 |
| 403 | 20230704 | 122400 | 5386276100 | 24000 | 24000 | 24000 | 24000 | 2 |
| 404 | 20230704 | 122300 | 5386228100 | 24000 | 24000 | 24000 | 24000 | 3 |
| 405 | 20230704 | 122200 | 5386156100 | 24000 | 24000 | 24000 | 23950 | 12 |
| 406 | 20230704 | 122100 | 5385868550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 407 | 20230704 | 122000 | 5385868550 | 24100 | 24100 | 24100 | 24100 | 261 |
| 408 | 20230704 | 121900 | 5379578450 | 24100 | 23900 | 24150 | 23900 | 716 |
| 409 | 20230704 | 121800 | 5362408100 | 23900 | 23950 | 23950 | 23900 | 81 |
| 410 | 20230704 | 121700 | 5360471600 | 23950 | 23900 | 23950 | 23900 | 32 |
| 411 | 20230704 | 121600 | 5359706700 | 23900 | 23850 | 23900 | 23850 | 271 |
| 412 | 20230704 | 121500 | 5353231350 | 23850 | 23850 | 23850 | 23850 | 60 |
| 413 | 20230704 | 121400 | 5351800350 | 23850 | 23850 | 23850 | 23850 | 1 |
| 414 | 20230704 | 121300 | 5351776500 | 23900 | 23850 | 23900 | 23850 | 101 |
| 415 | 20230704 | 121200 | 5349365000 | 23900 | 23850 | 23900 | 23850 | 116 |
| 416 | 20230704 | 121100 | 5346593400 | 23850 | 23850 | 23850 | 23850 | 452 |
| 417 | 20230704 | 121000 | 5335813200 | 23900 | 23900 | 23900 | 23850 | 635 |
| 418 | 20230704 | 120900 | 5320655300 | 23850 | 23850 | 23850 | 23850 | 30 |
| 419 | 20230704 | 120800 | 5319939800 | 23850 | 23850 | 23850 | 23850 | 5 |
| 420 | 20230704 | 120700 | 5319820550 | 23850 | 23950 | 23950 | 23850 | 479 |
| 421 | 20230704 | 120600 | 5308372100 | 23950 | 23950 | 23950 | 23950 | 2 |
| 422 | 20230704 | 120500 | 5308324200 | 23950 | 23900 | 23950 | 23900 | 36 |
| 423 | 20230704 | 120400 | 5307462700 | 23950 | 23950 | 23950 | 23950 | 1 |
| 424 | 20230704 | 120300 | 5307438750 | 23900 | 23950 | 23950 | 23900 | 78 |
| 425 | 20230704 | 120200 | 5305570850 | 24000 | 24000 | 24000 | 24000 | 3 |
| 426 | 20230704 | 120100 | 5305498850 | 24000 | 23950 | 24000 | 23950 | 79 |
| 427 | 20230704 | 120000 | 5303605750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 428 | 20230704 | 115900 | 5303605750 | 23900 | 24050 | 24100 | 23900 | 952 |
| 429 | 20230704 | 115800 | 5280669200 | 24050 | 24100 | 24100 | 23900 | 57 |
| 430 | 20230704 | 115700 | 5279298300 | 24050 | 23700 | 24100 | 23700 | 600 |
| 431 | 20230704 | 115600 | 5264915150 | 23650 | 23650 | 23650 | 23650 | 14 |
| 432 | 20230704 | 115500 | 5264584050 | 23700 | 23650 | 23750 | 23650 | 203 |
| 433 | 20230704 | 115400 | 5259777750 | 23650 | 23700 | 23700 | 23650 | 177 |
| 434 | 20230704 | 115300 | 5255582900 | 23700 | 23800 | 23800 | 23700 | 90 |
| 435 | 20230704 | 115200 | 5253443950 | 23800 | 23850 | 23900 | 23800 | 58 |
| 436 | 20230704 | 115100 | 5252060700 | 23900 | 23900 | 23900 | 23900 | 1 |
| 437 | 20230704 | 115000 | 5252036800 | 23900 | 24000 | 24000 | 23900 | 108 |
| 438 | 20230704 | 114900 | 5249445200 | 24100 | 24050 | 24100 | 24050 | 1041 |
| 439 | 20230704 | 114800 | 5224407100 | 24100 | 24050 | 24100 | 24050 | 102 |
| 440 | 20230704 | 114700 | 5221949000 | 24100 | 24000 | 24150 | 24000 | 183 |
| 441 | 20230704 | 114600 | 5217543300 | 24000 | 23800 | 24000 | 23800 | 26 |
| 442 | 20230704 | 114500 | 5216919500 | 24000 | 23700 | 24000 | 23700 | 582 |
| 443 | 20230704 | 114400 | 5203042300 | 23700 | 23700 | 23700 | 23700 | 110 |
| 444 | 20230704 | 114300 | 5200435300 | 23700 | 23650 | 23700 | 23650 | 11 |
| 445 | 20230704 | 114200 | 5200175100 | 23650 | 23700 | 23700 | 23650 | 26 |
| 446 | 20230704 | 114100 | 5199559450 | 23700 | 23700 | 23700 | 23700 | 323 |
| 447 | 20230704 | 114000 | 5191904350 | 23700 | 23650 | 23750 | 23650 | 141 |
| 448 | 20230704 | 113900 | 5188562700 | 23650 | 23700 | 23700 | 23650 | 159 |
| 449 | 20230704 | 113800 | 5184799750 | 23700 | 23700 | 23700 | 23700 | 90 |
| 450 | 20230704 | 113700 | 5182666750 | 23700 | 23750 | 23750 | 23700 | 115 |
| 451 | 20230704 | 113600 | 5179935600 | 23750 | 23700 | 23750 | 23700 | 56 |
| 452 | 20230704 | 113500 | 5178607750 | 23700 | 23800 | 23800 | 23650 | 1219 |
| 453 | 20230704 | 113400 | 5149715400 | 23800 | 23850 | 23850 | 23800 | 1443 |
| 454 | 20230704 | 113300 | 5115322250 | 23800 | 23850 | 23850 | 23800 | 8 |
| 455 | 20230704 | 113200 | 5115131500 | 23850 | 23800 | 23850 | 23800 | 210 |
| 456 | 20230704 | 113100 | 5110123100 | 23800 | 23850 | 23850 | 23800 | 152 |
| 457 | 20230704 | 113000 | 5106501200 | 23850 | 23850 | 23850 | 23800 | 426 |
| 458 | 20230704 | 112900 | 5096354700 | 23850 | 23900 | 23900 | 23850 | 158 |
| 459 | 20230704 | 112800 | 5092579700 | 23900 | 23950 | 23950 | 23900 | 993 |
| 460 | 20230704 | 112700 | 5068804950 | 23950 | 24000 | 24000 | 23950 | 737 |
| 461 | 20230704 | 112600 | 5051122250 | 24050 | 24050 | 24050 | 24050 | 1 |
| 462 | 20230704 | 112500 | 5051098200 | 24050 | 24050 | 24050 | 24050 | 113 |
| 463 | 20230704 | 112400 | 5048380550 | 24050 | 24050 | 24050 | 24050 | 449 |
| 464 | 20230704 | 112300 | 5037582100 | 24050 | 24050 | 24150 | 24050 | 680 |
| 465 | 20230704 | 112200 | 5021228000 | 24050 | 24150 | 24200 | 24050 | 1067 |
| 466 | 20230704 | 112100 | 4995507200 | 24150 | 24150 | 24150 | 24150 | 90 |
| 467 | 20230704 | 112000 | 4993333700 | 24150 | 24150 | 24200 | 24150 | 224 |
| 468 | 20230704 | 111900 | 4987923900 | 24200 | 24200 | 24200 | 24200 | 15 |
| 469 | 20230704 | 111800 | 4987560900 | 24200 | 24200 | 24200 | 24200 | 356 |
| 470 | 20230704 | 111700 | 4978945700 | 24200 | 24150 | 24200 | 24150 | 1024 |
| 471 | 20230704 | 111600 | 4954167200 | 24200 | 24150 | 24200 | 24150 | 805 |
| 472 | 20230704 | 111500 | 4934718850 | 24150 | 24150 | 24150 | 24150 | 1 |
| 473 | 20230704 | 111400 | 4934694700 | 24250 | 24150 | 24250 | 24150 | 247 |
| 474 | 20230704 | 111300 | 4928721600 | 24150 | 24150 | 24250 | 24150 | 137 |
| 475 | 20230704 | 111200 | 4925411300 | 24250 | 24200 | 24250 | 24100 | 1329 |
| 476 | 20230704 | 111100 | 4893262150 | 24200 | 24050 | 24200 | 24050 | 766 |
| 477 | 20230704 | 111000 | 4874772650 | 24050 | 24000 | 24050 | 24000 | 1970 |
| 478 | 20230704 | 110900 | 4827451600 | 24000 | 24100 | 24250 | 24000 | 1889 |
| 479 | 20230704 | 110800 | 4781951450 | 24100 | 23950 | 24100 | 23950 | 165 |
| 480 | 20230704 | 110700 | 4777986650 | 24000 | 24000 | 24000 | 23950 | 843 |
| 481 | 20230704 | 110600 | 4757774050 | 24000 | 24350 | 24400 | 24000 | 2741 |
| 482 | 20230704 | 110500 | 4691565650 | 24400 | 24400 | 24500 | 24400 | 1676 |
| 483 | 20230704 | 110400 | 4650582000 | 24400 | 24400 | 24450 | 24300 | 2807 |
| 484 | 20230704 | 110300 | 4582141850 | 24350 | 24300 | 24350 | 24300 | 1233 |
| 485 | 20230704 | 110200 | 4552118850 | 24350 | 24300 | 24350 | 24250 | 1589 |
| 486 | 20230704 | 110100 | 4513483350 | 24300 | 24250 | 24300 | 24250 | 1554 |
| 487 | 20230704 | 110000 | 4475789700 | 24250 | 24200 | 24250 | 24150 | 675 |
| 488 | 20230704 | 105900 | 4459458150 | 24200 | 24200 | 24200 | 24150 | 631 |
| 489 | 20230704 | 105800 | 4444195850 | 24200 | 24150 | 24200 | 24100 | 124 |
| 490 | 20230704 | 105700 | 4441199900 | 24100 | 24100 | 24150 | 24050 | 97 |
| 491 | 20230704 | 105600 | 4438858200 | 24150 | 24100 | 24150 | 24100 | 348 |
| 492 | 20230704 | 105500 | 4430466100 | 24100 | 24100 | 24150 | 24000 | 1897 |
| 493 | 20230704 | 105400 | 4384724500 | 24000 | 24150 | 24150 | 24000 | 1610 |
| 494 | 20230704 | 105300 | 4345890850 | 24150 | 24050 | 24150 | 24050 | 831 |
| 495 | 20230704 | 105200 | 4325864850 | 24050 | 24100 | 24100 | 24000 | 673 |
| 496 | 20230704 | 105100 | 4309695650 | 24050 | 24100 | 24150 | 24000 | 1248 |
| 497 | 20230704 | 105000 | 4279634650 | 24000 | 24050 | 24150 | 24000 | 1802 |
| 498 | 20230704 | 104900 | 4236199050 | 24050 | 24200 | 24200 | 24000 | 3486 |
| 499 | 20230704 | 104800 | 4152127250 | 24200 | 24100 | 24200 | 24050 | 754 |
| 500 | 20230704 | 104700 | 4133949050 | 24100 | 24000 | 24100 | 24000 | 1287 |
| 501 | 20230704 | 104600 | 4102968050 | 24000 | 24000 | 24050 | 24000 | 287 |
| 502 | 20230704 | 104500 | 4096075750 | 24000 | 24000 | 24000 | 23950 | 678 |
| 503 | 20230704 | 104400 | 4079808800 | 24000 | 24000 | 24000 | 23950 | 162 |
| 504 | 20230704 | 104300 | 4075921050 | 24000 | 24000 | 24000 | 23900 | 553 |
| 505 | 20230704 | 104200 | 4062671450 | 23950 | 23950 | 23950 | 23900 | 361 |
| 506 | 20230704 | 104100 | 4054025550 | 23900 | 23950 | 23950 | 23900 | 144 |
| 507 | 20230704 | 104000 | 4050576800 | 23900 | 24050 | 24050 | 23900 | 1992 |
| 508 | 20230704 | 103900 | 4002782000 | 24050 | 24100 | 24100 | 24000 | 763 |
| 509 | 20230704 | 103800 | 3984441400 | 24100 | 24050 | 24150 | 24050 | 1184 |
| 510 | 20230704 | 103700 | 3955920650 | 24150 | 23850 | 24150 | 23850 | 2476 |
| 511 | 20230704 | 103600 | 3896453700 | 23800 | 23650 | 23800 | 23650 | 1112 |
| 512 | 20230704 | 103500 | 3870096150 | 23650 | 23650 | 23700 | 23600 | 317 |
| 513 | 20230704 | 103400 | 3862598550 | 23700 | 23700 | 23700 | 23600 | 426 |
| 514 | 20230704 | 103300 | 3852510850 | 23700 | 23800 | 23850 | 23700 | 2058 |
| 515 | 20230704 | 103200 | 3803554150 | 23850 | 23800 | 23850 | 23800 | 963 |
| 516 | 20230704 | 103100 | 3780627800 | 23850 | 23900 | 23900 | 23850 | 1032 |
| 517 | 20230704 | 103000 | 3756009150 | 23850 | 23950 | 24000 | 23850 | 894 |
| 518 | 20230704 | 102900 | 3734592800 | 23950 | 23900 | 24000 | 23900 | 2108 |
| 519 | 20230704 | 102800 | 3684064250 | 23950 | 23800 | 23950 | 23800 | 2814 |
| 520 | 20230704 | 102700 | 3616917250 | 23800 | 23550 | 23800 | 23550 | 2692 |
| 521 | 20230704 | 102600 | 3553199250 | 23550 | 23500 | 23550 | 23450 | 436 |
| 522 | 20230704 | 102500 | 3542935700 | 23500 | 23450 | 23500 | 23400 | 266 |
| 523 | 20230704 | 102400 | 3536698700 | 23500 | 23500 | 23500 | 23450 | 103 |
| 524 | 20230704 | 102300 | 3534283150 | 23450 | 23400 | 23500 | 23400 | 899 |
| 525 | 20230704 | 102200 | 3513170400 | 23400 | 23350 | 23500 | 23350 | 367 |
| 526 | 20230704 | 102100 | 3504575950 | 23350 | 23250 | 23350 | 23250 | 419 |
| 527 | 20230704 | 102000 | 3494818200 | 23300 | 23300 | 23300 | 23200 | 1043 |
| 528 | 20230704 | 101900 | 3470552100 | 23300 | 23350 | 23400 | 23300 | 866 |
| 529 | 20230704 | 101800 | 3450330850 | 23350 | 23150 | 23350 | 23150 | 1070 |
| 530 | 20230704 | 101700 | 3425453850 | 23200 | 23150 | 23200 | 23150 | 107 |
| 531 | 20230704 | 101600 | 3422975300 | 23200 | 23150 | 23200 | 23100 | 922 |
| 532 | 20230704 | 101500 | 3401618400 | 23150 | 23100 | 23150 | 23100 | 1012 |
| 533 | 20230704 | 101400 | 3378235650 | 23250 | 23100 | 23250 | 23100 | 403 |
| 534 | 20230704 | 101300 | 3368919200 | 23100 | 23150 | 23250 | 23100 | 681 |
| 535 | 20230704 | 101200 | 3353157100 | 23200 | 23300 | 23300 | 23200 | 394 |
| 536 | 20230704 | 101100 | 3344009200 | 23300 | 23200 | 23300 | 23200 | 415 |
| 537 | 20230704 | 101000 | 3334362550 | 23200 | 23300 | 23300 | 23200 | 113 |
| 538 | 20230704 | 100900 | 3331734900 | 23300 | 23300 | 23350 | 23300 | 785 |
| 539 | 20230704 | 100800 | 3313444100 | 23300 | 23100 | 23300 | 23100 | 1488 |
| 540 | 20230704 | 100700 | 3278848800 | 23150 | 23150 | 23150 | 23100 | 154 |
| 541 | 20230704 | 100600 | 3275286200 | 23150 | 23150 | 23150 | 23100 | 79 |
| 542 | 20230704 | 100500 | 3273460350 | 23150 | 23150 | 23150 | 23100 | 1034 |
| 543 | 20230704 | 100400 | 3249537550 | 23200 | 23200 | 23200 | 23150 | 64 |
| 544 | 20230704 | 100300 | 3248055050 | 23200 | 23100 | 23250 | 23100 | 57 |
| 545 | 20230704 | 100200 | 3246736200 | 23100 | 23200 | 23250 | 23100 | 990 |
| 546 | 20230704 | 100100 | 3223775750 | 23250 | 23300 | 23300 | 23200 | 114 |
| 547 | 20230704 | 100000 | 3221121550 | 23300 | 23200 | 23300 | 23100 | 536 |
| 548 | 20230704 | 095900 | 3208701800 | 23300 | 23100 | 23300 | 23100 | 1615 |
| 549 | 20230704 | 095800 | 3171385100 | 23100 | 23150 | 23250 | 23100 | 1230 |
| 550 | 20230704 | 095700 | 3142901050 | 23150 | 23250 | 23250 | 23150 | 229 |
| 551 | 20230704 | 095600 | 3137591700 | 23200 | 23300 | 23300 | 23150 | 895 |
| 552 | 20230704 | 095500 | 3116821350 | 23300 | 23200 | 23300 | 23150 | 329 |
| 553 | 20230704 | 095400 | 3109186900 | 23250 | 23200 | 23250 | 23200 | 1724 |
| 554 | 20230704 | 095300 | 3069188150 | 23200 | 23200 | 23250 | 23200 | 335 |
| 555 | 20230704 | 095200 | 3061414900 | 23250 | 23200 | 23250 | 23200 | 660 |
| 556 | 20230704 | 095100 | 3046096500 | 23250 | 23350 | 23350 | 23250 | 221 |
| 557 | 20230704 | 095000 | 3040951300 | 23350 | 23250 | 23350 | 23200 | 1252 |
| 558 | 20230704 | 094900 | 3011820850 | 23300 | 23400 | 23400 | 23300 | 991 |
| 559 | 20230704 | 094800 | 2988719150 | 23400 | 23450 | 23450 | 23400 | 151 |
| 560 | 20230704 | 094700 | 2985178750 | 23300 | 23250 | 23450 | 23250 | 866 |
| 561 | 20230704 | 094600 | 2965023250 | 23250 | 23300 | 23300 | 23250 | 1011 |
| 562 | 20230704 | 094500 | 2941511300 | 23300 | 23250 | 23300 | 23250 | 149 |
| 563 | 20230704 | 094400 | 2938046050 | 23250 | 23350 | 23350 | 23250 | 2823 |
| 564 | 20230704 | 094300 | 2872354350 | 23350 | 23650 | 23650 | 23350 | 2023 |
| 565 | 20230704 | 094200 | 2824919900 | 23550 | 23600 | 23650 | 23500 | 189 |
| 566 | 20230704 | 094100 | 2820467800 | 23650 | 23500 | 23700 | 23500 | 555 |
| 567 | 20230704 | 094000 | 2807388550 | 23500 | 23700 | 23700 | 23500 | 2889 |
| 568 | 20230704 | 093900 | 2739244800 | 23700 | 23650 | 23700 | 23600 | 589 |
| 569 | 20230704 | 093800 | 2725312500 | 23650 | 23500 | 23650 | 23500 | 1887 |
| 570 | 20230704 | 093700 | 2680826600 | 23500 | 23550 | 23600 | 23500 | 1637 |
| 571 | 20230704 | 093600 | 2642253150 | 23500 | 23500 | 23600 | 23500 | 2498 |
| 572 | 20230704 | 093500 | 2583360800 | 23600 | 23300 | 23600 | 23300 | 1973 |
| 573 | 20230704 | 093400 | 2537128650 | 23350 | 23300 | 23350 | 23250 | 1442 |
| 574 | 20230704 | 093300 | 2503589300 | 23250 | 23150 | 23250 | 23150 | 2664 |
| 575 | 20230704 | 093200 | 2441769300 | 23200 | 23350 | 23350 | 23200 | 4329 |
| 576 | 20230704 | 093100 | 2341192650 | 23350 | 23350 | 23400 | 23300 | 429 |
| 577 | 20230704 | 093000 | 2331171400 | 23300 | 23400 | 23400 | 23300 | 1375 |
| 578 | 20230704 | 092900 | 2299086150 | 23400 | 23400 | 23450 | 23400 | 298 |
| 579 | 20230704 | 092800 | 2292112750 | 23400 | 23450 | 23600 | 23400 | 775 |
| 580 | 20230704 | 092700 | 2273888800 | 23400 | 23350 | 23400 | 23300 | 1570 |
| 581 | 20230704 | 092600 | 2237214550 | 23350 | 23350 | 23400 | 23300 | 2777 |
| 582 | 20230704 | 092500 | 2172389350 | 23300 | 23400 | 23450 | 23300 | 1427 |
| 583 | 20230704 | 092400 | 2139076400 | 23450 | 23550 | 23600 | 23400 | 2766 |
| 584 | 20230704 | 092300 | 2074145150 | 23550 | 23550 | 23600 | 23500 | 560 |
| 585 | 20230704 | 092200 | 2060947500 | 23600 | 23550 | 23600 | 23550 | 1159 |
| 586 | 20230704 | 092100 | 2033652650 | 23600 | 23550 | 23600 | 23550 | 533 |
| 587 | 20230704 | 092000 | 2021096650 | 23550 | 23600 | 23600 | 23550 | 669 |
| 588 | 20230704 | 091900 | 2005339450 | 23550 | 23600 | 23600 | 23550 | 481 |
| 589 | 20230704 | 091800 | 1994000800 | 23600 | 23750 | 23750 | 23550 | 1677 |
| 590 | 20230704 | 091700 | 1954362650 | 23700 | 23850 | 23850 | 23700 | 1128 |
| 591 | 20230704 | 091600 | 1927502950 | 23800 | 23700 | 23800 | 23700 | 1433 |
| 592 | 20230704 | 091500 | 1893473550 | 23700 | 23600 | 23750 | 23600 | 961 |
| 593 | 20230704 | 091400 | 1870733450 | 23600 | 23500 | 23700 | 23500 | 1346 |
| 594 | 20230704 | 091300 | 1839002500 | 23500 | 23700 | 23750 | 23500 | 3804 |
| 595 | 20230704 | 091200 | 1749139050 | 23700 | 23650 | 23700 | 23550 | 3795 |
| 596 | 20230704 | 091100 | 1659512600 | 23650 | 23950 | 24000 | 23650 | 5883 |
| 597 | 20230704 | 091000 | 1519434350 | 23950 | 23900 | 23950 | 23750 | 4218 |
| 598 | 20230704 | 090900 | 1418712800 | 23900 | 23700 | 23950 | 23700 | 1696 |
| 599 | 20230704 | 090800 | 1378279250 | 23650 | 23550 | 23750 | 23500 | 1008 |
| 600 | 20230704 | 090700 | 1354439700 | 23500 | 23450 | 23500 | 23250 | 5550 |
| 601 | 20230704 | 090600 | 1224585350 | 23250 | 23200 | 23450 | 23150 | 4681 |
| 602 | 20230704 | 090500 | 1115773150 | 23200 | 23150 | 23450 | 23150 | 6917 |
| 603 | 20230704 | 090400 | 955096150 | 23200 | 23050 | 23200 | 23000 | 7774 |
| 604 | 20230704 | 090300 | 775623200 | 23050 | 23250 | 23300 | 23000 | 2778 |
| 605 | 20230704 | 090200 | 711490200 | 23250 | 23150 | 23450 | 23000 | 6013 |
| 606 | 20230704 | 090100 | 572514800 | 23150 | 23050 | 23500 | 23050 | 9430 |
| 607 | 20230704 | 090000 | 352908950 | 23050 | 23750 | 23750 | 22950 | 14934 |