33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 3 | 20230706 | 191600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230706 | 191500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230706 | 191400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230706 | 191300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230706 | 191200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230706 | 191100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230706 | 191000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230706 | 190900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230706 | 190800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230706 | 190700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230706 | 190600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230706 | 190500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230706 | 190400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230706 | 190300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230706 | 190200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230706 | 190100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230706 | 190000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230706 | 185900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230706 | 185800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230706 | 185700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230706 | 185600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230706 | 185500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230706 | 185400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230706 | 185300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230706 | 185200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230706 | 185100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230706 | 185000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230706 | 184900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230706 | 184800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230706 | 184700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 33 | 20230706 | 184600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230706 | 184500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230706 | 184400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230706 | 184300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230706 | 184200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230706 | 184100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230706 | 184000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230706 | 183900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230706 | 183800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230706 | 183700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230706 | 183600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230706 | 183500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230706 | 183400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230706 | 183300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230706 | 183200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230706 | 183100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230706 | 183000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230706 | 182900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230706 | 182800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230706 | 182700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230706 | 182600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230706 | 182500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230706 | 182400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230706 | 182300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230706 | 182200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230706 | 182100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230706 | 182000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230706 | 181900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230706 | 181800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230706 | 181700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 63 | 20230706 | 181600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230706 | 181500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230706 | 181400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230706 | 181300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230706 | 181200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230706 | 181100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230706 | 181000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230706 | 180900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230706 | 180800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230706 | 180700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230706 | 180600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230706 | 180500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230706 | 180400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230706 | 180300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230706 | 180200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230706 | 180100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230706 | 180000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230706 | 175900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230706 | 175800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230706 | 175700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230706 | 175600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230706 | 175500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230706 | 175400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230706 | 175300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230706 | 175200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230706 | 175100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230706 | 175000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230706 | 174900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230706 | 174800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230706 | 174700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 93 | 20230706 | 174600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230706 | 174500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230706 | 174400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230706 | 174300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230706 | 174200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230706 | 174100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230706 | 174000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230706 | 173900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230706 | 173800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230706 | 173700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230706 | 173600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230706 | 173500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230706 | 173400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230706 | 173300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230706 | 173200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230706 | 173100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230706 | 173000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230706 | 172900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230706 | 172800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230706 | 172700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230706 | 172600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230706 | 172500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230706 | 172400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230706 | 172300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230706 | 172200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230706 | 172100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230706 | 172000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230706 | 171900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230706 | 171800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230706 | 171700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 123 | 20230706 | 171600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230706 | 171500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230706 | 171400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230706 | 171300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230706 | 171200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230706 | 171100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230706 | 171000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230706 | 170900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230706 | 170800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230706 | 170700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230706 | 170600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230706 | 170500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230706 | 170400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230706 | 170300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230706 | 170200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230706 | 170100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230706 | 170000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230706 | 165900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230706 | 165800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230706 | 165700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230706 | 165600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230706 | 165500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230706 | 165400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230706 | 165300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230706 | 165200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230706 | 165100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230706 | 165000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230706 | 164900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230706 | 164800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230706 | 164700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 153 | 20230706 | 164600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230706 | 164500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230706 | 164400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230706 | 164300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230706 | 164200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230706 | 164100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230706 | 164000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230706 | 163900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230706 | 163800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230706 | 163700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230706 | 163600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230706 | 163500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230706 | 163400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230706 | 163300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230706 | 163200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230706 | 163100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230706 | 163000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230706 | 162900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230706 | 162800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230706 | 162700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230706 | 162600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230706 | 162500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230706 | 162400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230706 | 162300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230706 | 162200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230706 | 162100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230706 | 162000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230706 | 161900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230706 | 161800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230706 | 161700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 183 | 20230706 | 161600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230706 | 161500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230706 | 161400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230706 | 161300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230706 | 161200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230706 | 161100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230706 | 161000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230706 | 160900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230706 | 160800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230706 | 160700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230706 | 160600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230706 | 160500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230706 | 160400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230706 | 160300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230706 | 160200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230706 | 160100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230706 | 160000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230706 | 155900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230706 | 155800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230706 | 155700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230706 | 155600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230706 | 155500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230706 | 155400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230706 | 155300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230706 | 155200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230706 | 155100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230706 | 155000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230706 | 154900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230706 | 154800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230706 | 154700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 213 | 20230706 | 154600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230706 | 154500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230706 | 154400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230706 | 154300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230706 | 154200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230706 | 154100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230706 | 154000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230706 | 153900 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20230706 | 153800 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230706 | 153700 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230706 | 153600 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230706 | 153500 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230706 | 153400 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230706 | 153300 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230706 | 153200 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230706 | 153100 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230706 | 153000 | 9950351250 | 24000 | 24000 | 24000 | 24000 | 4496 |
| 230 | 20230706 | 152900 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230706 | 152800 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230706 | 152700 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230706 | 152600 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230706 | 152500 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20230706 | 152400 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20230706 | 152300 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20230706 | 152200 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20230706 | 152100 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20230706 | 152000 | 9842447250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20230706 | 151900 | 9842447250 | 24000 | 24100 | 24100 | 23500 | 5222 |
| 241 | 20230706 | 151800 | 9718113150 | 24100 | 24000 | 24150 | 23950 | 2927 |
| 242 | 20230706 | 151700 | 9647725350 | 24000 | 23850 | 24100 | 23850 | 2688 |
| 243 | 20230706 | 151600 | 9583284400 | 23850 | 23800 | 23900 | 23800 | 792 |
| 244 | 20230706 | 151500 | 9564424750 | 23800 | 23750 | 23800 | 23750 | 312 |
| 245 | 20230706 | 151400 | 9557008200 | 23700 | 23700 | 23700 | 23650 | 512 |
| 246 | 20230706 | 151300 | 9544874300 | 23700 | 23800 | 23800 | 23700 | 184 |
| 247 | 20230706 | 151200 | 9540497150 | 23800 | 23750 | 23800 | 23650 | 922 |
| 248 | 20230706 | 151100 | 9518637300 | 23750 | 23650 | 23750 | 23600 | 3940 |
| 249 | 20230706 | 151000 | 9425443950 | 23600 | 23550 | 23650 | 23550 | 1457 |
| 250 | 20230706 | 150900 | 9391035150 | 23550 | 23550 | 23550 | 23500 | 94 |
| 251 | 20230706 | 150800 | 9388822150 | 23550 | 23550 | 23550 | 23550 | 785 |
| 252 | 20230706 | 150700 | 9370335400 | 23550 | 23600 | 23600 | 23550 | 1464 |
| 253 | 20230706 | 150600 | 9335830800 | 23600 | 23550 | 23600 | 23500 | 758 |
| 254 | 20230706 | 150500 | 9317985550 | 23500 | 23500 | 23550 | 23500 | 552 |
| 255 | 20230706 | 150400 | 9305013350 | 23500 | 23550 | 23600 | 23400 | 2311 |
| 256 | 20230706 | 150300 | 9250911450 | 23450 | 23550 | 23550 | 23450 | 1550 |
| 257 | 20230706 | 150200 | 9214511650 | 23500 | 23500 | 23500 | 23500 | 903 |
| 258 | 20230706 | 150100 | 9193291150 | 23500 | 23500 | 23500 | 23450 | 1540 |
| 259 | 20230706 | 150000 | 9157101350 | 23450 | 23500 | 23500 | 23450 | 1826 |
| 260 | 20230706 | 145900 | 9114190850 | 23550 | 23600 | 23600 | 23550 | 237 |
| 261 | 20230706 | 145800 | 9108607450 | 23600 | 23650 | 23650 | 23550 | 795 |
| 262 | 20230706 | 145700 | 9089854600 | 23650 | 23550 | 23650 | 23550 | 595 |
| 263 | 20230706 | 145600 | 9075808050 | 23550 | 23600 | 23600 | 23550 | 62 |
| 264 | 20230706 | 145500 | 9074345450 | 23550 | 23550 | 23550 | 23550 | 65 |
| 265 | 20230706 | 145400 | 9072814700 | 23550 | 23600 | 23650 | 23550 | 279 |
| 266 | 20230706 | 145300 | 9066237500 | 23600 | 23600 | 23650 | 23550 | 677 |
| 267 | 20230706 | 145200 | 9050292450 | 23700 | 23600 | 23700 | 23550 | 1171 |
| 268 | 20230706 | 145100 | 9022656950 | 23700 | 23650 | 23700 | 23600 | 428 |
| 269 | 20230706 | 145000 | 9012532800 | 23600 | 23600 | 23650 | 23550 | 1008 |
| 270 | 20230706 | 144900 | 8988784950 | 23650 | 23650 | 23650 | 23650 | 8 |
| 271 | 20230706 | 144800 | 8988595750 | 23600 | 23600 | 23600 | 23600 | 503 |
| 272 | 20230706 | 144700 | 8976724950 | 23700 | 23600 | 23700 | 23600 | 278 |
| 273 | 20230706 | 144600 | 8970163350 | 23600 | 23800 | 23800 | 23600 | 4471 |
| 274 | 20230706 | 144500 | 8864390850 | 23800 | 23750 | 23800 | 23750 | 200 |
| 275 | 20230706 | 144400 | 8859640300 | 23750 | 23750 | 23750 | 23750 | 105 |
| 276 | 20230706 | 144300 | 8857146550 | 23750 | 23700 | 23750 | 23700 | 203 |
| 277 | 20230706 | 144200 | 8852334950 | 23700 | 23700 | 23700 | 23700 | 25 |
| 278 | 20230706 | 144100 | 8851742450 | 23700 | 23700 | 23700 | 23650 | 94 |
| 279 | 20230706 | 144000 | 8849514850 | 23800 | 23850 | 23850 | 23800 | 575 |
| 280 | 20230706 | 143900 | 8835824800 | 23650 | 23700 | 23850 | 23650 | 729 |
| 281 | 20230706 | 143800 | 8818497500 | 23650 | 23650 | 23650 | 23650 | 73 |
| 282 | 20230706 | 143700 | 8816771050 | 23650 | 23600 | 23650 | 23550 | 265 |
| 283 | 20230706 | 143600 | 8810515850 | 23600 | 23550 | 23600 | 23550 | 859 |
| 284 | 20230706 | 143500 | 8790286300 | 23550 | 23600 | 23600 | 23500 | 1504 |
| 285 | 20230706 | 143400 | 8754902700 | 23600 | 23500 | 23600 | 23500 | 1914 |
| 286 | 20230706 | 143300 | 8709904300 | 23500 | 23600 | 23650 | 23500 | 888 |
| 287 | 20230706 | 143200 | 8688972300 | 23600 | 23600 | 23650 | 23600 | 777 |
| 288 | 20230706 | 143100 | 8670624500 | 23600 | 23650 | 23700 | 23600 | 766 |
| 289 | 20230706 | 143000 | 8652534900 | 23700 | 23700 | 23700 | 23650 | 161 |
| 290 | 20230706 | 142900 | 8648719300 | 23600 | 23700 | 23700 | 23600 | 464 |
| 291 | 20230706 | 142800 | 8637745100 | 23700 | 23700 | 23700 | 23700 | 243 |
| 292 | 20230706 | 142700 | 8631986000 | 23750 | 23750 | 23800 | 23750 | 337 |
| 293 | 20230706 | 142600 | 8623980750 | 23800 | 23800 | 23800 | 23800 | 17 |
| 294 | 20230706 | 142500 | 8623576150 | 23800 | 23750 | 23850 | 23450 | 3843 |
| 295 | 20230706 | 142400 | 8532796550 | 23750 | 23800 | 23800 | 23750 | 1518 |
| 296 | 20230706 | 142300 | 8496705600 | 23850 | 23800 | 23850 | 23800 | 565 |
| 297 | 20230706 | 142200 | 8483256050 | 23850 | 23900 | 23900 | 23800 | 497 |
| 298 | 20230706 | 142100 | 8471401950 | 23900 | 23900 | 23900 | 23850 | 676 |
| 299 | 20230706 | 142000 | 8455265750 | 23900 | 23900 | 23900 | 23850 | 196 |
| 300 | 20230706 | 141900 | 8450588400 | 23850 | 23900 | 23900 | 23850 | 113 |
| 301 | 20230706 | 141800 | 8447888200 | 23900 | 23900 | 23900 | 23900 | 160 |
| 302 | 20230706 | 141700 | 8444064200 | 23900 | 23950 | 23950 | 23900 | 473 |
| 303 | 20230706 | 141600 | 8432758400 | 23950 | 24000 | 24050 | 23950 | 1732 |
| 304 | 20230706 | 141500 | 8391228100 | 24000 | 24050 | 24050 | 24000 | 524 |
| 305 | 20230706 | 141400 | 8378626900 | 24050 | 24000 | 24050 | 23950 | 498 |
| 306 | 20230706 | 141300 | 8366679150 | 24000 | 23950 | 24000 | 23950 | 754 |
| 307 | 20230706 | 141200 | 8348585300 | 23950 | 23900 | 23950 | 23900 | 894 |
| 308 | 20230706 | 141100 | 8327192500 | 23950 | 23900 | 23950 | 23900 | 284 |
| 309 | 20230706 | 141000 | 8320404050 | 23950 | 24000 | 24000 | 23900 | 1718 |
| 310 | 20230706 | 140900 | 8279315700 | 24000 | 23950 | 24000 | 23950 | 46 |
| 311 | 20230706 | 140800 | 8278213250 | 24000 | 24000 | 24000 | 23900 | 373 |
| 312 | 20230706 | 140700 | 8269277450 | 23950 | 24050 | 24050 | 23950 | 303 |
| 313 | 20230706 | 140600 | 8262012700 | 24050 | 23950 | 24050 | 23900 | 2512 |
| 314 | 20230706 | 140500 | 8201811800 | 23950 | 23800 | 23950 | 23750 | 1945 |
| 315 | 20230706 | 140400 | 8155367400 | 23850 | 23800 | 23900 | 23750 | 1029 |
| 316 | 20230706 | 140300 | 8130862750 | 23800 | 23650 | 23800 | 23650 | 683 |
| 317 | 20230706 | 140200 | 8114615900 | 23550 | 23600 | 23600 | 23450 | 784 |
| 318 | 20230706 | 140100 | 8096160300 | 23650 | 23400 | 23650 | 23400 | 1607 |
| 319 | 20230706 | 140000 | 8058275850 | 23350 | 23500 | 23500 | 23350 | 2076 |
| 320 | 20230706 | 135900 | 8009645900 | 23500 | 23500 | 23550 | 23500 | 840 |
| 321 | 20230706 | 135800 | 7989904250 | 23550 | 23550 | 23600 | 23500 | 812 |
| 322 | 20230706 | 135700 | 7970779350 | 23550 | 23700 | 23700 | 23550 | 2343 |
| 323 | 20230706 | 135600 | 7915488000 | 23700 | 23650 | 23750 | 23600 | 566 |
| 324 | 20230706 | 135500 | 7902104850 | 23650 | 23650 | 23700 | 23550 | 1838 |
| 325 | 20230706 | 135400 | 7858690450 | 23650 | 23450 | 23700 | 23450 | 2202 |
| 326 | 20230706 | 135300 | 7806974000 | 23400 | 23400 | 23500 | 23300 | 5132 |
| 327 | 20230706 | 135200 | 7686817400 | 23400 | 23250 | 23450 | 23150 | 5338 |
| 328 | 20230706 | 135100 | 7562239350 | 23200 | 23250 | 23300 | 23150 | 4663 |
| 329 | 20230706 | 135000 | 7454057800 | 23200 | 23400 | 23450 | 23200 | 5261 |
| 330 | 20230706 | 134900 | 7331197900 | 23400 | 23500 | 23500 | 23400 | 919 |
| 331 | 20230706 | 134800 | 7309645650 | 23500 | 23550 | 23600 | 23500 | 3138 |
| 332 | 20230706 | 134700 | 7235761000 | 23550 | 23650 | 23650 | 23550 | 843 |
| 333 | 20230706 | 134600 | 7215878900 | 23650 | 23650 | 23650 | 23600 | 920 |
| 334 | 20230706 | 134500 | 7194131100 | 23650 | 23650 | 23750 | 23650 | 1971 |
| 335 | 20230706 | 134400 | 7147452900 | 23650 | 23650 | 23650 | 23650 | 1099 |
| 336 | 20230706 | 134300 | 7121461550 | 23650 | 23650 | 23650 | 23600 | 1200 |
| 337 | 20230706 | 134200 | 7093101350 | 23650 | 23450 | 23750 | 23450 | 6066 |
| 338 | 20230706 | 134100 | 6950344100 | 23450 | 23450 | 23500 | 23400 | 3710 |
| 339 | 20230706 | 134000 | 6863313300 | 23450 | 23450 | 23500 | 23450 | 1403 |
| 340 | 20230706 | 133900 | 6830381500 | 23500 | 23500 | 23500 | 23450 | 2421 |
| 341 | 20230706 | 133800 | 6773500600 | 23500 | 23600 | 23650 | 23500 | 4108 |
| 342 | 20230706 | 133700 | 6676796300 | 23600 | 23700 | 23750 | 23600 | 1088 |
| 343 | 20230706 | 133600 | 6651039100 | 23650 | 23700 | 23700 | 23650 | 1522 |
| 344 | 20230706 | 133500 | 6614994450 | 23700 | 23600 | 23750 | 23600 | 1639 |
| 345 | 20230706 | 133400 | 6576171950 | 23600 | 23650 | 23650 | 23550 | 946 |
| 346 | 20230706 | 133300 | 6553820550 | 23600 | 23750 | 23800 | 23550 | 2226 |
| 347 | 20230706 | 133200 | 6501110050 | 23800 | 23750 | 23800 | 23650 | 2651 |
| 348 | 20230706 | 133100 | 6438258000 | 23750 | 23550 | 23850 | 23500 | 2434 |
| 349 | 20230706 | 133000 | 6380733150 | 23500 | 23500 | 23550 | 23500 | 2530 |
| 350 | 20230706 | 132900 | 6321262000 | 23500 | 23550 | 23550 | 23500 | 2731 |
| 351 | 20230706 | 132800 | 6257026950 | 23500 | 23650 | 23650 | 23500 | 5437 |
| 352 | 20230706 | 132700 | 6129084850 | 23650 | 23650 | 23650 | 23600 | 1600 |
| 353 | 20230706 | 132600 | 6091257150 | 23650 | 23700 | 23700 | 23600 | 1763 |
| 354 | 20230706 | 132500 | 6049618400 | 23650 | 23700 | 23700 | 23500 | 5255 |
| 355 | 20230706 | 132400 | 5925588450 | 23700 | 23800 | 23850 | 23700 | 3627 |
| 356 | 20230706 | 132300 | 5839406550 | 23800 | 23900 | 23900 | 23800 | 3426 |
| 357 | 20230706 | 132200 | 5757843200 | 23800 | 23950 | 24000 | 23800 | 4005 |
| 358 | 20230706 | 132100 | 5662312850 | 23950 | 23950 | 24000 | 23900 | 2210 |
| 359 | 20230706 | 132000 | 5609379450 | 23950 | 23950 | 23950 | 23900 | 3412 |
| 360 | 20230706 | 131900 | 5527713000 | 23950 | 23950 | 24000 | 23950 | 2283 |
| 361 | 20230706 | 131800 | 5473024400 | 24000 | 24050 | 24050 | 24000 | 3321 |
| 362 | 20230706 | 131700 | 5393317500 | 24000 | 24050 | 24050 | 24000 | 2340 |
| 363 | 20230706 | 131600 | 5337132450 | 24050 | 24050 | 24100 | 24050 | 1248 |
| 364 | 20230706 | 131500 | 5307117050 | 24050 | 24050 | 24100 | 24050 | 1024 |
| 365 | 20230706 | 131400 | 5282489800 | 24100 | 24200 | 24200 | 24050 | 2977 |
| 366 | 20230706 | 131300 | 5210719900 | 24250 | 24200 | 24250 | 24200 | 177 |
| 367 | 20230706 | 131200 | 5206436150 | 24200 | 24100 | 24200 | 24100 | 126 |
| 368 | 20230706 | 131100 | 5203392100 | 24100 | 24100 | 24100 | 24050 | 2278 |
| 369 | 20230706 | 131000 | 5148492400 | 24100 | 24200 | 24250 | 24100 | 1357 |
| 370 | 20230706 | 130900 | 5115767750 | 24250 | 24200 | 24250 | 24200 | 74 |
| 371 | 20230706 | 130800 | 5113973750 | 24250 | 24300 | 24300 | 24150 | 1092 |
| 372 | 20230706 | 130700 | 5087585950 | 24200 | 24300 | 24300 | 24200 | 1122 |
| 373 | 20230706 | 130600 | 5060404900 | 24350 | 24350 | 24350 | 24300 | 23 |
| 374 | 20230706 | 130500 | 5059845150 | 24350 | 24350 | 24350 | 24300 | 1282 |
| 375 | 20230706 | 130400 | 5028663550 | 24400 | 24450 | 24450 | 24400 | 635 |
| 376 | 20230706 | 130300 | 5013169100 | 24450 | 24450 | 24550 | 24450 | 654 |
| 377 | 20230706 | 130200 | 4997178700 | 24500 | 24550 | 24550 | 24500 | 14 |
| 378 | 20230706 | 130100 | 4996835200 | 24550 | 24450 | 24550 | 24450 | 17 |
| 379 | 20230706 | 130000 | 4996419450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 380 | 20230706 | 125900 | 4996419450 | 24550 | 24550 | 24550 | 24450 | 81 |
| 381 | 20230706 | 125800 | 4994435900 | 24550 | 24550 | 24550 | 24550 | 54 |
| 382 | 20230706 | 125700 | 4993110200 | 24550 | 24550 | 24550 | 24550 | 8 |
| 383 | 20230706 | 125600 | 4992913800 | 24550 | 24450 | 24550 | 24400 | 262 |
| 384 | 20230706 | 125500 | 4986518150 | 24450 | 24400 | 24450 | 24400 | 247 |
| 385 | 20230706 | 125400 | 4980481000 | 24400 | 24400 | 24450 | 24400 | 276 |
| 386 | 20230706 | 125300 | 4973746500 | 24400 | 24400 | 24400 | 24400 | 115 |
| 387 | 20230706 | 125200 | 4970940500 | 24400 | 24550 | 24550 | 24400 | 960 |
| 388 | 20230706 | 125100 | 4947482450 | 24550 | 24500 | 24550 | 24500 | 40 |
| 389 | 20230706 | 125000 | 4946502400 | 24500 | 24500 | 24500 | 24500 | 352 |
| 390 | 20230706 | 124900 | 4937878400 | 24500 | 24550 | 24550 | 24500 | 3938 |
| 391 | 20230706 | 124800 | 4841281300 | 24650 | 24600 | 24650 | 24550 | 28 |
| 392 | 20230706 | 124700 | 4840592950 | 24600 | 24600 | 24600 | 24600 | 1134 |
| 393 | 20230706 | 124600 | 4812696550 | 24600 | 24650 | 24650 | 24600 | 139 |
| 394 | 20230706 | 124500 | 4809276650 | 24650 | 24550 | 24650 | 24550 | 71 |
| 395 | 20230706 | 124400 | 4807526600 | 24650 | 24600 | 24650 | 24600 | 161 |
| 396 | 20230706 | 124300 | 4803565900 | 24650 | 24600 | 24650 | 24600 | 111 |
| 397 | 20230706 | 124200 | 4800835250 | 24600 | 24650 | 24650 | 24600 | 176 |
| 398 | 20230706 | 124100 | 4796498900 | 24650 | 24600 | 24650 | 24550 | 176 |
| 399 | 20230706 | 124000 | 4792164000 | 24650 | 24650 | 24650 | 24650 | 12 |
| 400 | 20230706 | 123900 | 4791868200 | 24550 | 24600 | 24650 | 24550 | 1026 |
| 401 | 20230706 | 123800 | 4766599000 | 24600 | 24600 | 24600 | 24600 | 1 |
| 402 | 20230706 | 123700 | 4766574400 | 24600 | 24600 | 24600 | 24600 | 62 |
| 403 | 20230706 | 123600 | 4765049200 | 24600 | 24600 | 24600 | 24550 | 1240 |
| 404 | 20230706 | 123500 | 4734602150 | 24600 | 24650 | 24650 | 24550 | 220 |
| 405 | 20230706 | 123400 | 4729198000 | 24650 | 24600 | 24650 | 24550 | 186 |
| 406 | 20230706 | 123300 | 4724626200 | 24650 | 24650 | 24650 | 24650 | 2 |
| 407 | 20230706 | 123200 | 4724576900 | 24600 | 24650 | 24650 | 24600 | 1422 |
| 408 | 20230706 | 123100 | 4689583700 | 24650 | 24650 | 24650 | 24650 | 54 |
| 409 | 20230706 | 123000 | 4688252600 | 24650 | 24650 | 24650 | 24650 | 310 |
| 410 | 20230706 | 122900 | 4680611100 | 24650 | 24700 | 24700 | 24600 | 314 |
| 411 | 20230706 | 122800 | 4672875700 | 24600 | 24700 | 24700 | 24600 | 530 |
| 412 | 20230706 | 122700 | 4659819500 | 24700 | 24700 | 24700 | 24700 | 70 |
| 413 | 20230706 | 122600 | 4658090500 | 24700 | 24800 | 24800 | 24700 | 1776 |
| 414 | 20230706 | 122500 | 4614153800 | 24750 | 24750 | 24750 | 24750 | 32 |
| 415 | 20230706 | 122400 | 4613361800 | 24800 | 24800 | 24800 | 24750 | 53 |
| 416 | 20230706 | 122300 | 4612047450 | 24800 | 24750 | 24850 | 24750 | 124 |
| 417 | 20230706 | 122200 | 4608972150 | 24800 | 24850 | 24850 | 24800 | 98 |
| 418 | 20230706 | 122100 | 4606541700 | 24850 | 24850 | 24900 | 24800 | 358 |
| 419 | 20230706 | 122000 | 4597655650 | 24900 | 24800 | 24900 | 24800 | 152 |
| 420 | 20230706 | 121900 | 4593873800 | 24800 | 24800 | 24850 | 24800 | 521 |
| 421 | 20230706 | 121800 | 4580952900 | 24850 | 24850 | 24850 | 24850 | 1049 |
| 422 | 20230706 | 121700 | 4554885250 | 24850 | 24800 | 24850 | 24800 | 439 |
| 423 | 20230706 | 121600 | 4543997950 | 24800 | 24850 | 24850 | 24800 | 302 |
| 424 | 20230706 | 121500 | 4536493300 | 24850 | 24850 | 24850 | 24800 | 289 |
| 425 | 20230706 | 121400 | 4529321000 | 24800 | 24800 | 24850 | 24800 | 631 |
| 426 | 20230706 | 121300 | 4513672150 | 24800 | 24750 | 24800 | 24750 | 197 |
| 427 | 20230706 | 121200 | 4508791450 | 24750 | 24750 | 24750 | 24750 | 53 |
| 428 | 20230706 | 121100 | 4507479700 | 24750 | 24750 | 24750 | 24750 | 104 |
| 429 | 20230706 | 121000 | 4504905700 | 24750 | 24750 | 24750 | 24700 | 236 |
| 430 | 20230706 | 120900 | 4499064800 | 24800 | 24800 | 24800 | 24750 | 350 |
| 431 | 20230706 | 120800 | 4490384850 | 24800 | 24900 | 24900 | 24800 | 680 |
| 432 | 20230706 | 120700 | 4473492950 | 24900 | 24800 | 24900 | 24800 | 155 |
| 433 | 20230706 | 120600 | 4469643450 | 24850 | 24850 | 24850 | 24800 | 204 |
| 434 | 20230706 | 120500 | 4464579000 | 24800 | 24900 | 24900 | 24800 | 689 |
| 435 | 20230706 | 120400 | 4447480400 | 24900 | 24850 | 24900 | 24800 | 220 |
| 436 | 20230706 | 120300 | 4442002550 | 24800 | 24900 | 24900 | 24800 | 219 |
| 437 | 20230706 | 120200 | 4436551900 | 24900 | 24850 | 24900 | 24800 | 822 |
| 438 | 20230706 | 120100 | 4416094850 | 24850 | 24850 | 24900 | 24850 | 528 |
| 439 | 20230706 | 120000 | 4402968950 | 24900 | 24850 | 24900 | 24800 | 1887 |
| 440 | 20230706 | 115900 | 4356077000 | 24850 | 24800 | 24850 | 24800 | 1119 |
| 441 | 20230706 | 115800 | 4328290000 | 24850 | 24850 | 24850 | 24850 | 622 |
| 442 | 20230706 | 115700 | 4312833300 | 24850 | 24750 | 24850 | 24750 | 3056 |
| 443 | 20230706 | 115600 | 4237100900 | 24750 | 24650 | 24750 | 24600 | 4220 |
| 444 | 20230706 | 115500 | 4132944900 | 24650 | 24650 | 24650 | 24600 | 1171 |
| 445 | 20230706 | 115400 | 4104083250 | 24650 | 24650 | 24650 | 24600 | 107 |
| 446 | 20230706 | 115300 | 4101446150 | 24650 | 24600 | 24650 | 24600 | 147 |
| 447 | 20230706 | 115200 | 4097829900 | 24650 | 24650 | 24650 | 24600 | 1214 |
| 448 | 20230706 | 115100 | 4067904900 | 24650 | 24650 | 24650 | 24650 | 10 |
| 449 | 20230706 | 115000 | 4067658400 | 24600 | 24650 | 24650 | 24600 | 151 |
| 450 | 20230706 | 114900 | 4063936700 | 24650 | 24650 | 24650 | 24650 | 118 |
| 451 | 20230706 | 114800 | 4061028000 | 24650 | 24600 | 24650 | 24600 | 51 |
| 452 | 20230706 | 114700 | 4059772950 | 24600 | 24600 | 24650 | 24600 | 267 |
| 453 | 20230706 | 114600 | 4053203350 | 24600 | 24650 | 24650 | 24600 | 1021 |
| 454 | 20230706 | 114500 | 4028036200 | 24650 | 24650 | 24650 | 24650 | 1290 |
| 455 | 20230706 | 114400 | 3996237700 | 24650 | 24600 | 24650 | 24600 | 543 |
| 456 | 20230706 | 114300 | 3982858650 | 24600 | 24650 | 24650 | 24600 | 124 |
| 457 | 20230706 | 114200 | 3979808050 | 24650 | 24600 | 24650 | 24600 | 203 |
| 458 | 20230706 | 114100 | 3974814100 | 24600 | 24600 | 24650 | 24600 | 37 |
| 459 | 20230706 | 114000 | 3973903500 | 24650 | 24600 | 24650 | 24600 | 5 |
| 460 | 20230706 | 113900 | 3973780450 | 24650 | 24650 | 24650 | 24600 | 143 |
| 461 | 20230706 | 113800 | 3970258000 | 24650 | 24650 | 24650 | 24650 | 105 |
| 462 | 20230706 | 113700 | 3967669750 | 24650 | 24600 | 24650 | 24600 | 3 |
| 463 | 20230706 | 113600 | 3967595900 | 24600 | 24650 | 24650 | 24600 | 200 |
| 464 | 20230706 | 113500 | 3962670900 | 24650 | 24650 | 24650 | 24650 | 602 |
| 465 | 20230706 | 113400 | 3947831600 | 24650 | 24650 | 24650 | 24650 | 29 |
| 466 | 20230706 | 113300 | 3947116750 | 24650 | 24650 | 24650 | 24600 | 100 |
| 467 | 20230706 | 113200 | 3944655000 | 24650 | 24600 | 24650 | 24600 | 31 |
| 468 | 20230706 | 113100 | 3943892350 | 24650 | 24650 | 24650 | 24650 | 26 |
| 469 | 20230706 | 113000 | 3943251450 | 24650 | 24650 | 24650 | 24650 | 728 |
| 470 | 20230706 | 112900 | 3925306250 | 24650 | 24650 | 24650 | 24650 | 181 |
| 471 | 20230706 | 112800 | 3920844600 | 24650 | 24600 | 24650 | 24600 | 52 |
| 472 | 20230706 | 112700 | 3919564600 | 24650 | 24650 | 24650 | 24600 | 265 |
| 473 | 20230706 | 112600 | 3913032400 | 24650 | 24650 | 24650 | 24650 | 3 |
| 474 | 20230706 | 112500 | 3912958450 | 24600 | 24650 | 24650 | 24600 | 322 |
| 475 | 20230706 | 112400 | 3905029600 | 24650 | 24650 | 24650 | 24600 | 1270 |
| 476 | 20230706 | 112300 | 3873726850 | 24650 | 24600 | 24650 | 24600 | 790 |
| 477 | 20230706 | 112200 | 3854257600 | 24650 | 24650 | 24650 | 24600 | 308 |
| 478 | 20230706 | 112100 | 3846665450 | 24600 | 24650 | 24650 | 24600 | 452 |
| 479 | 20230706 | 112000 | 3835541550 | 24600 | 24650 | 24650 | 24600 | 462 |
| 480 | 20230706 | 111900 | 3824165400 | 24650 | 24600 | 24650 | 24600 | 230 |
| 481 | 20230706 | 111800 | 3818496400 | 24600 | 24600 | 24600 | 24600 | 28 |
| 482 | 20230706 | 111700 | 3817807600 | 24600 | 24550 | 24600 | 24550 | 6067 |
| 483 | 20230706 | 111600 | 3668599350 | 24550 | 24600 | 24600 | 24550 | 11 |
| 484 | 20230706 | 111500 | 3668329050 | 24550 | 24600 | 24600 | 24550 | 29 |
| 485 | 20230706 | 111400 | 3667615900 | 24600 | 24600 | 24600 | 24600 | 16 |
| 486 | 20230706 | 111300 | 3667222300 | 24500 | 24500 | 24500 | 24500 | 231 |
| 487 | 20230706 | 111200 | 3661562800 | 24500 | 24600 | 24600 | 24500 | 362 |
| 488 | 20230706 | 111100 | 3652680050 | 24600 | 24600 | 24600 | 24600 | 310 |
| 489 | 20230706 | 111000 | 3645054050 | 24600 | 24500 | 24600 | 24500 | 1295 |
| 490 | 20230706 | 110900 | 3613267350 | 24500 | 24500 | 24500 | 24500 | 145 |
| 491 | 20230706 | 110800 | 3609714850 | 24500 | 24500 | 24500 | 24450 | 269 |
| 492 | 20230706 | 110700 | 3603124600 | 24500 | 24550 | 24550 | 24400 | 537 |
| 493 | 20230706 | 110600 | 3589962100 | 24450 | 24500 | 24550 | 24400 | 410 |
| 494 | 20230706 | 110500 | 3579927650 | 24500 | 24450 | 24500 | 24450 | 230 |
| 495 | 20230706 | 110400 | 3574294400 | 24450 | 24500 | 24500 | 24400 | 68 |
| 496 | 20230706 | 110300 | 3572634600 | 24500 | 24500 | 24500 | 24400 | 72 |
| 497 | 20230706 | 110200 | 3570871300 | 24400 | 24450 | 24450 | 24400 | 283 |
| 498 | 20230706 | 110100 | 3563966050 | 24450 | 24450 | 24450 | 24450 | 457 |
| 499 | 20230706 | 110000 | 3552792400 | 24450 | 24500 | 24500 | 24450 | 7 |
| 500 | 20230706 | 105900 | 3552621050 | 24500 | 24500 | 24550 | 24450 | 1000 |
| 501 | 20230706 | 105800 | 3528121950 | 24550 | 24550 | 24550 | 24500 | 189 |
| 502 | 20230706 | 105700 | 3523490300 | 24550 | 24450 | 24550 | 24400 | 394 |
| 503 | 20230706 | 105600 | 3513837050 | 24500 | 24400 | 24500 | 24400 | 692 |
| 504 | 20230706 | 105500 | 3496933450 | 24450 | 24450 | 24450 | 24450 | 20 |
| 505 | 20230706 | 105400 | 3496444450 | 24450 | 24450 | 24450 | 24450 | 4 |
| 506 | 20230706 | 105300 | 3496346650 | 24400 | 24400 | 24400 | 24400 | 173 |
| 507 | 20230706 | 105200 | 3492125450 | 24450 | 24400 | 24450 | 24400 | 111 |
| 508 | 20230706 | 105100 | 3489417000 | 24500 | 24400 | 24500 | 24300 | 154 |
| 509 | 20230706 | 105000 | 3485668350 | 24400 | 24500 | 24500 | 24400 | 75 |
| 510 | 20230706 | 104900 | 3483837850 | 24400 | 24400 | 24400 | 24400 | 10 |
| 511 | 20230706 | 104800 | 3483593850 | 24500 | 24500 | 24500 | 24250 | 1053 |
| 512 | 20230706 | 104700 | 3457962200 | 24500 | 24450 | 24500 | 24450 | 324 |
| 513 | 20230706 | 104600 | 3450034950 | 24450 | 24400 | 24450 | 24350 | 288 |
| 514 | 20230706 | 104500 | 3443020300 | 24400 | 24450 | 24450 | 24350 | 29 |
| 515 | 20230706 | 104400 | 3442313800 | 24400 | 24400 | 24400 | 24400 | 210 |
| 516 | 20230706 | 104300 | 3437189800 | 24300 | 24400 | 24400 | 24300 | 218 |
| 517 | 20230706 | 104200 | 3431891100 | 24300 | 24500 | 24500 | 24300 | 1432 |
| 518 | 20230706 | 104100 | 3396875900 | 24500 | 24450 | 24500 | 24450 | 377 |
| 519 | 20230706 | 104000 | 3387640650 | 24500 | 24500 | 24500 | 24500 | 358 |
| 520 | 20230706 | 103900 | 3378869650 | 24400 | 24400 | 24400 | 24400 | 1145 |
| 521 | 20230706 | 103800 | 3350931650 | 24400 | 24350 | 24400 | 24350 | 37 |
| 522 | 20230706 | 103700 | 3350029600 | 24350 | 24350 | 24350 | 24350 | 125 |
| 523 | 20230706 | 103600 | 3346985850 | 24350 | 24350 | 24350 | 24350 | 211 |
| 524 | 20230706 | 103500 | 3341848000 | 24350 | 24350 | 24350 | 24350 | 137 |
| 525 | 20230706 | 103400 | 3338512050 | 24350 | 24350 | 24350 | 24250 | 79 |
| 526 | 20230706 | 103300 | 3336588600 | 24250 | 24300 | 24350 | 24250 | 238 |
| 527 | 20230706 | 103200 | 3330797650 | 24200 | 24300 | 24300 | 24200 | 551 |
| 528 | 20230706 | 103100 | 3317441400 | 24300 | 24200 | 24300 | 24200 | 36 |
| 529 | 20230706 | 103000 | 3316567100 | 24200 | 24300 | 24300 | 24200 | 238 |
| 530 | 20230706 | 102900 | 3310783800 | 24300 | 24200 | 24300 | 24200 | 284 |
| 531 | 20230706 | 102800 | 3303890200 | 24200 | 24200 | 24200 | 24200 | 173 |
| 532 | 20230706 | 102700 | 3299703600 | 24200 | 24200 | 24250 | 24200 | 88 |
| 533 | 20230706 | 102600 | 3297573400 | 24200 | 24200 | 24250 | 24200 | 64 |
| 534 | 20230706 | 102500 | 3296022600 | 24250 | 24200 | 24250 | 24200 | 25 |
| 535 | 20230706 | 102400 | 3295416800 | 24200 | 24250 | 24250 | 24150 | 47 |
| 536 | 20230706 | 102300 | 3294278350 | 24150 | 24150 | 24250 | 24150 | 791 |
| 537 | 20230706 | 102200 | 3275174600 | 24150 | 24200 | 24200 | 24150 | 62 |
| 538 | 20230706 | 102100 | 3273676750 | 24250 | 24150 | 24250 | 24100 | 434 |
| 539 | 20230706 | 102000 | 3263208350 | 24150 | 24200 | 24200 | 24100 | 2190 |
| 540 | 20230706 | 101900 | 3210358400 | 24200 | 24250 | 24250 | 24200 | 1275 |
| 541 | 20230706 | 101800 | 3179497850 | 24300 | 24300 | 24300 | 24300 | 11 |
| 542 | 20230706 | 101700 | 3179230550 | 24300 | 24300 | 24300 | 24300 | 164 |
| 543 | 20230706 | 101600 | 3175245350 | 24300 | 24200 | 24300 | 24200 | 24 |
| 544 | 20230706 | 101500 | 3174662550 | 24200 | 24250 | 24300 | 24200 | 85 |
| 545 | 20230706 | 101400 | 3172600400 | 24250 | 24200 | 24250 | 24200 | 120 |
| 546 | 20230706 | 101300 | 3169696350 | 24200 | 24300 | 24300 | 24200 | 118 |
| 547 | 20230706 | 101200 | 3166837100 | 24300 | 24300 | 24300 | 24300 | 19 |
| 548 | 20230706 | 101100 | 3166375400 | 24300 | 24250 | 24300 | 24250 | 196 |
| 549 | 20230706 | 101000 | 3161612750 | 24300 | 24300 | 24300 | 24300 | 329 |
| 550 | 20230706 | 100900 | 3153618050 | 24200 | 24250 | 24250 | 24200 | 359 |
| 551 | 20230706 | 100800 | 3144924450 | 24250 | 24300 | 24300 | 24250 | 1028 |
| 552 | 20230706 | 100700 | 3119960450 | 24300 | 24350 | 24350 | 24300 | 291 |
| 553 | 20230706 | 100600 | 3112881000 | 24400 | 24500 | 24500 | 24350 | 703 |
| 554 | 20230706 | 100500 | 3095733650 | 24500 | 24500 | 24500 | 24500 | 130 |
| 555 | 20230706 | 100400 | 3092548650 | 24550 | 24450 | 24550 | 24450 | 316 |
| 556 | 20230706 | 100300 | 3084811350 | 24400 | 24500 | 24550 | 24400 | 3540 |
| 557 | 20230706 | 100200 | 2998104750 | 24500 | 24550 | 24550 | 24500 | 273 |
| 558 | 20230706 | 100100 | 2991412750 | 24550 | 24550 | 24550 | 24550 | 77 |
| 559 | 20230706 | 100000 | 2989522400 | 24500 | 24500 | 24550 | 24500 | 304 |
| 560 | 20230706 | 095900 | 2982074350 | 24550 | 24550 | 24550 | 24550 | 289 |
| 561 | 20230706 | 095800 | 2974979400 | 24550 | 24550 | 24550 | 24500 | 467 |
| 562 | 20230706 | 095700 | 2963526700 | 24550 | 24550 | 24600 | 24550 | 42 |
| 563 | 20230706 | 095600 | 2962495500 | 24550 | 24550 | 24550 | 24550 | 31 |
| 564 | 20230706 | 095500 | 2961734450 | 24550 | 24500 | 24600 | 24500 | 147 |
| 565 | 20230706 | 095400 | 2958123350 | 24500 | 24550 | 24550 | 24500 | 273 |
| 566 | 20230706 | 095300 | 2951429850 | 24550 | 24550 | 24550 | 24500 | 231 |
| 567 | 20230706 | 095200 | 2945762350 | 24600 | 24600 | 24650 | 24500 | 686 |
| 568 | 20230706 | 095100 | 2928895800 | 24600 | 24600 | 24650 | 24600 | 425 |
| 569 | 20230706 | 095000 | 2918434550 | 24600 | 24600 | 24650 | 24550 | 1111 |
| 570 | 20230706 | 094900 | 2891090100 | 24600 | 24600 | 24650 | 24600 | 2107 |
| 571 | 20230706 | 094800 | 2839250350 | 24600 | 24500 | 24600 | 24500 | 1875 |
| 572 | 20230706 | 094700 | 2793272000 | 24500 | 24450 | 24500 | 24400 | 816 |
| 573 | 20230706 | 094600 | 2773320400 | 24400 | 24250 | 24450 | 24250 | 1049 |
| 574 | 20230706 | 094500 | 2747775600 | 24250 | 24200 | 24250 | 24200 | 693 |
| 575 | 20230706 | 094400 | 2730992850 | 24200 | 24200 | 24200 | 24150 | 642 |
| 576 | 20230706 | 094300 | 2715471000 | 24200 | 24100 | 24200 | 24100 | 374 |
| 577 | 20230706 | 094200 | 2706439600 | 24000 | 23900 | 24100 | 23850 | 1459 |
| 578 | 20230706 | 094100 | 2671484000 | 23800 | 23950 | 24050 | 23800 | 3648 |
| 579 | 20230706 | 094000 | 2584189900 | 23950 | 24000 | 24000 | 23950 | 1320 |
| 580 | 20230706 | 093900 | 2552533050 | 24000 | 24100 | 24100 | 24000 | 2296 |
| 581 | 20230706 | 093800 | 2497409400 | 24100 | 24050 | 24100 | 24000 | 2716 |
| 582 | 20230706 | 093700 | 2432111700 | 24100 | 24150 | 24250 | 24100 | 2865 |
| 583 | 20230706 | 093600 | 2363052250 | 24250 | 24150 | 24250 | 24050 | 1429 |
| 584 | 20230706 | 093500 | 2328560650 | 24100 | 24250 | 24250 | 24100 | 1013 |
| 585 | 20230706 | 093400 | 2304113350 | 24200 | 24250 | 24250 | 24100 | 11539 |
| 586 | 20230706 | 093300 | 2025389450 | 24250 | 24200 | 24300 | 24200 | 3000 |
| 587 | 20230706 | 093200 | 1952780550 | 24250 | 24400 | 24400 | 24250 | 3064 |
| 588 | 20230706 | 093100 | 1878353050 | 24400 | 24400 | 24450 | 24350 | 260 |
| 589 | 20230706 | 093000 | 1872012950 | 24400 | 24400 | 24450 | 24400 | 1178 |
| 590 | 20230706 | 092900 | 1843269650 | 24450 | 24400 | 24450 | 24400 | 451 |
| 591 | 20230706 | 092800 | 1832260000 | 24400 | 24400 | 24450 | 24350 | 417 |
| 592 | 20230706 | 092700 | 1822085150 | 24400 | 24400 | 24450 | 24350 | 2453 |
| 593 | 20230706 | 092600 | 1762245350 | 24400 | 24450 | 24500 | 24400 | 515 |
| 594 | 20230706 | 092500 | 1749657050 | 24500 | 24500 | 24500 | 24450 | 340 |
| 595 | 20230706 | 092400 | 1741328000 | 24500 | 24500 | 24550 | 24450 | 1181 |
| 596 | 20230706 | 092300 | 1712392950 | 24500 | 24500 | 24500 | 24400 | 369 |
| 597 | 20230706 | 092200 | 1703358350 | 24500 | 24450 | 24500 | 24400 | 1038 |
| 598 | 20230706 | 092100 | 1678007350 | 24500 | 24500 | 24500 | 24400 | 1165 |
| 599 | 20230706 | 092000 | 1649511850 | 24450 | 24450 | 24500 | 24400 | 1305 |
| 600 | 20230706 | 091900 | 1617652000 | 24400 | 24350 | 24500 | 24350 | 1402 |
| 601 | 20230706 | 091800 | 1583369550 | 24350 | 24300 | 24400 | 24250 | 923 |
| 602 | 20230706 | 091700 | 1560926850 | 24300 | 24450 | 24500 | 24250 | 2312 |
| 603 | 20230706 | 091600 | 1504629650 | 24400 | 24650 | 24700 | 24400 | 2074 |
| 604 | 20230706 | 091500 | 1453817600 | 24650 | 24650 | 24700 | 24600 | 489 |
| 605 | 20230706 | 091400 | 1441780400 | 24650 | 24800 | 24800 | 24650 | 4332 |
| 606 | 20230706 | 091300 | 1334696950 | 24750 | 24900 | 24900 | 24750 | 1226 |
| 607 | 20230706 | 091200 | 1304331250 | 24900 | 24900 | 24950 | 24750 | 1459 |
| 608 | 20230706 | 091100 | 1268024950 | 24800 | 24850 | 24950 | 24800 | 1800 |
| 609 | 20230706 | 091000 | 1223223400 | 24850 | 25000 | 25000 | 24700 | 7868 |
| 610 | 20230706 | 090900 | 1027886850 | 24950 | 25050 | 25150 | 24950 | 6042 |
| 611 | 20230706 | 090800 | 876647650 | 25100 | 25000 | 25200 | 24950 | 7965 |
| 612 | 20230706 | 090700 | 676806500 | 25000 | 24900 | 25000 | 24900 | 3645 |
| 613 | 20230706 | 090600 | 585771950 | 24900 | 24800 | 24900 | 24750 | 3832 |
| 614 | 20230706 | 090500 | 490636750 | 24800 | 24850 | 24850 | 24750 | 1510 |
| 615 | 20230706 | 090400 | 453182550 | 24850 | 24850 | 24900 | 24750 | 8442 |
| 616 | 20230706 | 090300 | 243341400 | 24750 | 24500 | 24850 | 24500 | 4520 |
| 617 | 20230706 | 090200 | 131426700 | 24500 | 24300 | 24500 | 24150 | 883 |
| 618 | 20230706 | 090100 | 109971150 | 24300 | 24300 | 24300 | 24100 | 2011 |
| 619 | 20230706 | 090000 | 61299250 | 24300 | 24400 | 24500 | 24300 | 2512 |