33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 3 | 20230705 | 190700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230705 | 190600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230705 | 190500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230705 | 190400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230705 | 190300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230705 | 190200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230705 | 190100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230705 | 190000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230705 | 185900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230705 | 185800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230705 | 185700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230705 | 185600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230705 | 185500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230705 | 185400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230705 | 185300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230705 | 185200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230705 | 185100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230705 | 185000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230705 | 184900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230705 | 184800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230705 | 184700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230705 | 184600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230705 | 184500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230705 | 184400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230705 | 184300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230705 | 184200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230705 | 184100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230705 | 184000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230705 | 183900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230705 | 183800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 33 | 20230705 | 183700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230705 | 183600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230705 | 183500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230705 | 183400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230705 | 183300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230705 | 183200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230705 | 183100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230705 | 183000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230705 | 182900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230705 | 182800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230705 | 182700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230705 | 182600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230705 | 182500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230705 | 182400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230705 | 182300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230705 | 182200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230705 | 182100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230705 | 182000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230705 | 181900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230705 | 181800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230705 | 181700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230705 | 181600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230705 | 181500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230705 | 181400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230705 | 181300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230705 | 181200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230705 | 181100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230705 | 181000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230705 | 180900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230705 | 180800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 63 | 20230705 | 180700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230705 | 180600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230705 | 180500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230705 | 180400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230705 | 180300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230705 | 180200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230705 | 180100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230705 | 180000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230705 | 175900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230705 | 175800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230705 | 175700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230705 | 175600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230705 | 175500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230705 | 175400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230705 | 175300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230705 | 175200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230705 | 175100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230705 | 175000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230705 | 174900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230705 | 174800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230705 | 174700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230705 | 174600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230705 | 174500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230705 | 174400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230705 | 174300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230705 | 174200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230705 | 174100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230705 | 174000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230705 | 173900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230705 | 173800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 93 | 20230705 | 173700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230705 | 173600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230705 | 173500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230705 | 173400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230705 | 173300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230705 | 173200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230705 | 173100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230705 | 173000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230705 | 172900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230705 | 172800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230705 | 172700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230705 | 172600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230705 | 172500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230705 | 172400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230705 | 172300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230705 | 172200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230705 | 172100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230705 | 172000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230705 | 171900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230705 | 171800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230705 | 171700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230705 | 171600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230705 | 171500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230705 | 171400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230705 | 171300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230705 | 171200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230705 | 171100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230705 | 171000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230705 | 170900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230705 | 170800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 123 | 20230705 | 170700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230705 | 170600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230705 | 170500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230705 | 170400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230705 | 170300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230705 | 170200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230705 | 170100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230705 | 170000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230705 | 165900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230705 | 165800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230705 | 165700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230705 | 165600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230705 | 165500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230705 | 165400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230705 | 165300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230705 | 165200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230705 | 165100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230705 | 165000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230705 | 164900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230705 | 164800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230705 | 164700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230705 | 164600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230705 | 164500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230705 | 164400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230705 | 164300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230705 | 164200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230705 | 164100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230705 | 164000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230705 | 163900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230705 | 163800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 153 | 20230705 | 163700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230705 | 163600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230705 | 163500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230705 | 163400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230705 | 163300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230705 | 163200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230705 | 163100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230705 | 163000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230705 | 162900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230705 | 162800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230705 | 162700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230705 | 162600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230705 | 162500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230705 | 162400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230705 | 162300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230705 | 162200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230705 | 162100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230705 | 162000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230705 | 161900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230705 | 161800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230705 | 161700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230705 | 161600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230705 | 161500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230705 | 161400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230705 | 161300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230705 | 161200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230705 | 161100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230705 | 161000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230705 | 160900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230705 | 160800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 183 | 20230705 | 160700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230705 | 160600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230705 | 160500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230705 | 160400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230705 | 160300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230705 | 160200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230705 | 160100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230705 | 160000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230705 | 155900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230705 | 155800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230705 | 155700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230705 | 155600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230705 | 155500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230705 | 155400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230705 | 155300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230705 | 155200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230705 | 155100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230705 | 155000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230705 | 154900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230705 | 154800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230705 | 154700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230705 | 154600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230705 | 154500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230705 | 154400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230705 | 154300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230705 | 154200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230705 | 154100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230705 | 154000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230705 | 153900 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230705 | 153800 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 213 | 20230705 | 153700 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230705 | 153600 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230705 | 153500 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230705 | 153400 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230705 | 153300 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230705 | 153200 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230705 | 153100 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20230705 | 153000 | 11408870150 | 22050 | 22050 | 22050 | 22050 | 6546 |
| 221 | 20230705 | 152900 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230705 | 152800 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230705 | 152700 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230705 | 152600 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230705 | 152500 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230705 | 152400 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230705 | 152300 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230705 | 152200 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230705 | 152100 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230705 | 152000 | 11264530850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230705 | 151900 | 11264530850 | 21950 | 21700 | 21950 | 21700 | 3530 |
| 232 | 20230705 | 151800 | 11187325000 | 21700 | 21850 | 21850 | 21700 | 738 |
| 233 | 20230705 | 151700 | 11171243900 | 21800 | 21700 | 21850 | 21700 | 2136 |
| 234 | 20230705 | 151600 | 11124691200 | 21700 | 21750 | 21800 | 21700 | 643 |
| 235 | 20230705 | 151500 | 11110698000 | 21750 | 21700 | 21800 | 21700 | 1549 |
| 236 | 20230705 | 151400 | 11077019400 | 21650 | 21750 | 21750 | 21650 | 235 |
| 237 | 20230705 | 151300 | 11071930700 | 21650 | 21700 | 21750 | 21650 | 757 |
| 238 | 20230705 | 151200 | 11055497150 | 21700 | 21650 | 21700 | 21650 | 1268 |
| 239 | 20230705 | 151100 | 11028044550 | 21650 | 21650 | 21650 | 21600 | 185 |
| 240 | 20230705 | 151000 | 11024045150 | 21600 | 21600 | 21650 | 21550 | 2226 |
| 241 | 20230705 | 150900 | 10975972500 | 21550 | 21600 | 21600 | 21550 | 572 |
| 242 | 20230705 | 150800 | 10963633150 | 21550 | 21550 | 21550 | 21550 | 806 |
| 243 | 20230705 | 150700 | 10946263850 | 21600 | 21650 | 21650 | 21550 | 1362 |
| 244 | 20230705 | 150600 | 10916847850 | 21650 | 21600 | 21650 | 21600 | 361 |
| 245 | 20230705 | 150500 | 10909048600 | 21600 | 21600 | 21650 | 21550 | 560 |
| 246 | 20230705 | 150400 | 10896961000 | 21600 | 21550 | 21600 | 21550 | 1031 |
| 247 | 20230705 | 150300 | 10874723100 | 21600 | 21600 | 21600 | 21550 | 327 |
| 248 | 20230705 | 150200 | 10867670750 | 21600 | 21600 | 21650 | 21600 | 311 |
| 249 | 20230705 | 150100 | 10860953100 | 21600 | 21650 | 21650 | 21550 | 916 |
| 250 | 20230705 | 150000 | 10841156850 | 21650 | 21550 | 21650 | 21550 | 1159 |
| 251 | 20230705 | 145900 | 10816134800 | 21550 | 21500 | 21550 | 21500 | 4010 |
| 252 | 20230705 | 145800 | 10729801500 | 21550 | 21500 | 21550 | 21500 | 862 |
| 253 | 20230705 | 145700 | 10711268000 | 21550 | 21550 | 21600 | 21500 | 1952 |
| 254 | 20230705 | 145600 | 10669206250 | 21600 | 21550 | 21600 | 21550 | 1845 |
| 255 | 20230705 | 145500 | 10629436950 | 21600 | 21600 | 21600 | 21550 | 690 |
| 256 | 20230705 | 145400 | 10614562050 | 21550 | 21550 | 21600 | 21550 | 538 |
| 257 | 20230705 | 145300 | 10602968050 | 21550 | 21650 | 21650 | 21550 | 1444 |
| 258 | 20230705 | 145200 | 10571797750 | 21600 | 21600 | 21600 | 21600 | 711 |
| 259 | 20230705 | 145100 | 10556440150 | 21600 | 21600 | 21650 | 21600 | 982 |
| 260 | 20230705 | 145000 | 10535225200 | 21600 | 21650 | 21650 | 21600 | 507 |
| 261 | 20230705 | 144900 | 10524272650 | 21600 | 21600 | 21650 | 21600 | 712 |
| 262 | 20230705 | 144800 | 10508892600 | 21600 | 21650 | 21700 | 21600 | 914 |
| 263 | 20230705 | 144700 | 10489122700 | 21600 | 21650 | 21650 | 21600 | 964 |
| 264 | 20230705 | 144600 | 10468280850 | 21650 | 21700 | 21700 | 21650 | 473 |
| 265 | 20230705 | 144500 | 10458039650 | 21650 | 21650 | 21700 | 21650 | 636 |
| 266 | 20230705 | 144400 | 10444262050 | 21650 | 21750 | 21750 | 21650 | 675 |
| 267 | 20230705 | 144300 | 10429631500 | 21750 | 21800 | 21800 | 21750 | 190 |
| 268 | 20230705 | 144200 | 10425497950 | 21800 | 21700 | 21800 | 21700 | 650 |
| 269 | 20230705 | 144100 | 10411368150 | 21750 | 21600 | 21750 | 21600 | 814 |
| 270 | 20230705 | 144000 | 10393734250 | 21650 | 21650 | 21650 | 21600 | 168 |
| 271 | 20230705 | 143900 | 10390101950 | 21600 | 21650 | 21650 | 21600 | 290 |
| 272 | 20230705 | 143800 | 10383825800 | 21600 | 21750 | 21800 | 21600 | 643 |
| 273 | 20230705 | 143700 | 10369885100 | 21700 | 21600 | 21700 | 21600 | 2048 |
| 274 | 20230705 | 143600 | 10325641450 | 21600 | 21550 | 21600 | 21550 | 465 |
| 275 | 20230705 | 143500 | 10315620200 | 21550 | 21600 | 21600 | 21550 | 561 |
| 276 | 20230705 | 143400 | 10303530600 | 21550 | 21550 | 21550 | 21550 | 696 |
| 277 | 20230705 | 143300 | 10288531800 | 21550 | 21550 | 21600 | 21550 | 177 |
| 278 | 20230705 | 143200 | 10284716050 | 21600 | 21550 | 21600 | 21550 | 1169 |
| 279 | 20230705 | 143100 | 10259514250 | 21550 | 21600 | 21600 | 21550 | 383 |
| 280 | 20230705 | 143000 | 10251259900 | 21550 | 21550 | 21600 | 21550 | 474 |
| 281 | 20230705 | 142900 | 10241045150 | 21550 | 21550 | 21600 | 21550 | 211 |
| 282 | 20230705 | 142800 | 10236495100 | 21600 | 21550 | 21600 | 21550 | 61 |
| 283 | 20230705 | 142700 | 10235180200 | 21550 | 21600 | 21600 | 21550 | 487 |
| 284 | 20230705 | 142600 | 10224675700 | 21600 | 21600 | 21650 | 21600 | 799 |
| 285 | 20230705 | 142500 | 10207416150 | 21650 | 21600 | 21650 | 21600 | 756 |
| 286 | 20230705 | 142400 | 10191086500 | 21600 | 21650 | 21650 | 21600 | 66 |
| 287 | 20230705 | 142300 | 10189659900 | 21600 | 21650 | 21650 | 21600 | 405 |
| 288 | 20230705 | 142200 | 10180910600 | 21650 | 21600 | 21650 | 21600 | 157 |
| 289 | 20230705 | 142100 | 10177518400 | 21600 | 21650 | 21650 | 21600 | 533 |
| 290 | 20230705 | 142000 | 10165982250 | 21600 | 21650 | 21650 | 21600 | 328 |
| 291 | 20230705 | 141900 | 10158897200 | 21650 | 21650 | 21650 | 21600 | 253 |
| 292 | 20230705 | 141800 | 10153428300 | 21650 | 21700 | 21700 | 21650 | 720 |
| 293 | 20230705 | 141700 | 10137840250 | 21650 | 21750 | 21750 | 21650 | 382 |
| 294 | 20230705 | 141600 | 10129563600 | 21700 | 21600 | 21700 | 21600 | 3075 |
| 295 | 20230705 | 141500 | 10062978150 | 21600 | 21600 | 21650 | 21600 | 815 |
| 296 | 20230705 | 141400 | 10045371150 | 21650 | 21600 | 21650 | 21600 | 1359 |
| 297 | 20230705 | 141300 | 10016005550 | 21600 | 21600 | 21600 | 21600 | 1413 |
| 298 | 20230705 | 141200 | 9985484750 | 21600 | 21650 | 21650 | 21600 | 604 |
| 299 | 20230705 | 141100 | 9972436950 | 21600 | 21650 | 21650 | 21600 | 1375 |
| 300 | 20230705 | 141000 | 9942708600 | 21650 | 21700 | 21700 | 21650 | 1773 |
| 301 | 20230705 | 140900 | 9904313100 | 21650 | 21650 | 21650 | 21650 | 1908 |
| 302 | 20230705 | 140800 | 9863004900 | 21650 | 21650 | 21700 | 21650 | 431 |
| 303 | 20230705 | 140700 | 9853673450 | 21700 | 21700 | 21700 | 21650 | 1710 |
| 304 | 20230705 | 140600 | 9816576050 | 21700 | 21750 | 21750 | 21700 | 125 |
| 305 | 20230705 | 140500 | 9813861150 | 21750 | 21750 | 21750 | 21700 | 1959 |
| 306 | 20230705 | 140400 | 9771339900 | 21750 | 21700 | 21750 | 21700 | 199 |
| 307 | 20230705 | 140300 | 9767021300 | 21700 | 21750 | 21750 | 21700 | 514 |
| 308 | 20230705 | 140200 | 9755863700 | 21750 | 21750 | 21750 | 21750 | 737 |
| 309 | 20230705 | 140100 | 9739833950 | 21750 | 21750 | 21750 | 21750 | 757 |
| 310 | 20230705 | 140000 | 9723369200 | 21750 | 21750 | 21750 | 21750 | 492 |
| 311 | 20230705 | 135900 | 9712668200 | 21750 | 21750 | 21750 | 21750 | 178 |
| 312 | 20230705 | 135800 | 9708796700 | 21750 | 21750 | 21750 | 21750 | 139 |
| 313 | 20230705 | 135700 | 9705773450 | 21750 | 21750 | 21750 | 21700 | 458 |
| 314 | 20230705 | 135600 | 9695814300 | 21750 | 21750 | 21800 | 21750 | 627 |
| 315 | 20230705 | 135500 | 9682176550 | 21750 | 21800 | 21800 | 21750 | 203 |
| 316 | 20230705 | 135400 | 9677753750 | 21800 | 21850 | 21850 | 21800 | 57 |
| 317 | 20230705 | 135300 | 9676511100 | 21750 | 21900 | 21900 | 21750 | 317 |
| 318 | 20230705 | 135200 | 9669596150 | 21850 | 21850 | 21900 | 21850 | 327 |
| 319 | 20230705 | 135100 | 9662450900 | 21850 | 21900 | 21900 | 21850 | 77 |
| 320 | 20230705 | 135000 | 9660767900 | 21950 | 21800 | 21950 | 21800 | 2852 |
| 321 | 20230705 | 134900 | 9598490850 | 21750 | 21700 | 21800 | 21700 | 2199 |
| 322 | 20230705 | 134800 | 9550664800 | 21700 | 21700 | 21700 | 21700 | 95 |
| 323 | 20230705 | 134700 | 9548603300 | 21700 | 21700 | 21800 | 21700 | 583 |
| 324 | 20230705 | 134600 | 9535931400 | 21700 | 21750 | 21750 | 21700 | 3550 |
| 325 | 20230705 | 134500 | 9458719550 | 21750 | 21750 | 21750 | 21750 | 809 |
| 326 | 20230705 | 134400 | 9441123800 | 21750 | 21800 | 21800 | 21750 | 493 |
| 327 | 20230705 | 134300 | 9430391750 | 21800 | 21800 | 21800 | 21750 | 298 |
| 328 | 20230705 | 134200 | 9423895400 | 21800 | 21800 | 21850 | 21800 | 454 |
| 329 | 20230705 | 134100 | 9413998050 | 21800 | 21800 | 21850 | 21800 | 766 |
| 330 | 20230705 | 134000 | 9397299150 | 21800 | 21800 | 21800 | 21800 | 48 |
| 331 | 20230705 | 133900 | 9396252750 | 21800 | 21800 | 21850 | 21800 | 131 |
| 332 | 20230705 | 133800 | 9393396600 | 21800 | 21800 | 21850 | 21750 | 5147 |
| 333 | 20230705 | 133700 | 9281211600 | 21850 | 21800 | 21900 | 21800 | 94 |
| 334 | 20230705 | 133600 | 9279156750 | 21900 | 21850 | 21900 | 21800 | 385 |
| 335 | 20230705 | 133500 | 9270741750 | 21900 | 21850 | 21900 | 21800 | 756 |
| 336 | 20230705 | 133400 | 9254243000 | 21800 | 21850 | 21850 | 21800 | 411 |
| 337 | 20230705 | 133300 | 9245281450 | 21850 | 21850 | 21850 | 21800 | 733 |
| 338 | 20230705 | 133200 | 9229299500 | 21800 | 21800 | 21800 | 21800 | 165 |
| 339 | 20230705 | 133100 | 9225702500 | 21800 | 21800 | 21850 | 21800 | 579 |
| 340 | 20230705 | 133000 | 9213070300 | 21850 | 21800 | 21850 | 21800 | 94 |
| 341 | 20230705 | 132900 | 9211019450 | 21800 | 21800 | 21850 | 21800 | 1885 |
| 342 | 20230705 | 132800 | 9169925650 | 21800 | 21850 | 21850 | 21800 | 315 |
| 343 | 20230705 | 132700 | 9163054450 | 21850 | 21800 | 21850 | 21800 | 100 |
| 344 | 20230705 | 132600 | 9160873850 | 21850 | 21850 | 21850 | 21800 | 482 |
| 345 | 20230705 | 132500 | 9150347150 | 21800 | 21850 | 21850 | 21800 | 337 |
| 346 | 20230705 | 132400 | 9142999350 | 21850 | 21850 | 21900 | 21800 | 804 |
| 347 | 20230705 | 132300 | 9125441400 | 21850 | 21850 | 21900 | 21850 | 177 |
| 348 | 20230705 | 132200 | 9121572800 | 21850 | 21900 | 21950 | 21850 | 287 |
| 349 | 20230705 | 132100 | 9115298850 | 21900 | 21850 | 21950 | 21850 | 982 |
| 350 | 20230705 | 132000 | 9093817100 | 21900 | 21900 | 21900 | 21850 | 3395 |
| 351 | 20230705 | 131900 | 9019587250 | 21900 | 21950 | 21950 | 21900 | 1718 |
| 352 | 20230705 | 131800 | 8981961800 | 21950 | 21900 | 21950 | 21900 | 819 |
| 353 | 20230705 | 131700 | 8964025350 | 21950 | 21950 | 21950 | 21900 | 177 |
| 354 | 20230705 | 131600 | 8960145200 | 21950 | 21950 | 21950 | 21900 | 633 |
| 355 | 20230705 | 131500 | 8946273800 | 21950 | 21950 | 21950 | 21900 | 500 |
| 356 | 20230705 | 131400 | 8935310850 | 21950 | 21950 | 21950 | 21900 | 990 |
| 357 | 20230705 | 131300 | 8913612450 | 21950 | 21950 | 21950 | 21900 | 595 |
| 358 | 20230705 | 131200 | 8900552350 | 21950 | 21950 | 21950 | 21950 | 684 |
| 359 | 20230705 | 131100 | 8885538550 | 21950 | 21950 | 22000 | 21950 | 350 |
| 360 | 20230705 | 131000 | 8877854550 | 21950 | 22000 | 22000 | 21950 | 384 |
| 361 | 20230705 | 130900 | 8869420500 | 22000 | 22050 | 22050 | 22000 | 2425 |
| 362 | 20230705 | 130800 | 8816062800 | 22050 | 22050 | 22050 | 22050 | 103 |
| 363 | 20230705 | 130700 | 8813791650 | 22050 | 22050 | 22050 | 22000 | 201 |
| 364 | 20230705 | 130600 | 8809367150 | 22000 | 22100 | 22100 | 22000 | 385 |
| 365 | 20230705 | 130500 | 8800879900 | 22050 | 22050 | 22050 | 22050 | 515 |
| 366 | 20230705 | 130400 | 8789524150 | 22050 | 22100 | 22100 | 22050 | 170 |
| 367 | 20230705 | 130300 | 8785767650 | 22100 | 22100 | 22100 | 22050 | 250 |
| 368 | 20230705 | 130200 | 8780246550 | 22100 | 22150 | 22150 | 22100 | 553 |
| 369 | 20230705 | 130100 | 8768016200 | 22150 | 22200 | 22250 | 22150 | 572 |
| 370 | 20230705 | 130000 | 8755327750 | 22200 | 22200 | 22200 | 22200 | 522 |
| 371 | 20230705 | 125900 | 8743739350 | 22200 | 22150 | 22200 | 22150 | 4 |
| 372 | 20230705 | 125800 | 8743650650 | 22150 | 22250 | 22250 | 22150 | 154 |
| 373 | 20230705 | 125700 | 8740232250 | 22250 | 22350 | 22450 | 22250 | 463 |
| 374 | 20230705 | 125600 | 8729853350 | 22450 | 22200 | 22450 | 22100 | 2396 |
| 375 | 20230705 | 125500 | 8676437950 | 22250 | 22250 | 22250 | 22250 | 140 |
| 376 | 20230705 | 125400 | 8673322950 | 22250 | 22200 | 22400 | 22200 | 701 |
| 377 | 20230705 | 125300 | 8657732600 | 22250 | 22300 | 22300 | 22150 | 381 |
| 378 | 20230705 | 125200 | 8649282750 | 22200 | 22150 | 22200 | 22150 | 907 |
| 379 | 20230705 | 125100 | 8629186150 | 22150 | 22100 | 22150 | 22100 | 311 |
| 380 | 20230705 | 125000 | 8622311950 | 22100 | 22100 | 22150 | 22100 | 91 |
| 381 | 20230705 | 124900 | 8620300550 | 22100 | 22100 | 22100 | 22050 | 1142 |
| 382 | 20230705 | 124800 | 8595112350 | 22100 | 22050 | 22100 | 22000 | 966 |
| 383 | 20230705 | 124700 | 8573804600 | 22050 | 22050 | 22050 | 22050 | 411 |
| 384 | 20230705 | 124600 | 8564742050 | 22050 | 22000 | 22050 | 22000 | 126 |
| 385 | 20230705 | 124500 | 8561969750 | 22000 | 22050 | 22050 | 22000 | 550 |
| 386 | 20230705 | 124400 | 8549843300 | 22050 | 22050 | 22050 | 22050 | 102 |
| 387 | 20230705 | 124300 | 8547594200 | 22000 | 22000 | 22000 | 22000 | 78 |
| 388 | 20230705 | 124200 | 8545878200 | 22000 | 22000 | 22000 | 22000 | 30 |
| 389 | 20230705 | 124100 | 8545218200 | 22000 | 21950 | 22100 | 21950 | 483 |
| 390 | 20230705 | 124000 | 8534592800 | 21950 | 21950 | 21950 | 21950 | 250 |
| 391 | 20230705 | 123900 | 8529105300 | 21950 | 21950 | 21950 | 21950 | 248 |
| 392 | 20230705 | 123800 | 8523661700 | 21950 | 21950 | 21950 | 21950 | 136 |
| 393 | 20230705 | 123700 | 8520676500 | 21900 | 21950 | 21950 | 21900 | 440 |
| 394 | 20230705 | 123600 | 8511027000 | 21950 | 21950 | 21950 | 21950 | 511 |
| 395 | 20230705 | 123500 | 8499810550 | 21950 | 21950 | 21950 | 21950 | 82 |
| 396 | 20230705 | 123400 | 8498010650 | 21950 | 21950 | 21950 | 21950 | 37 |
| 397 | 20230705 | 123300 | 8497198500 | 21950 | 21900 | 21950 | 21900 | 404 |
| 398 | 20230705 | 123200 | 8488335000 | 21900 | 21950 | 21950 | 21900 | 583 |
| 399 | 20230705 | 123100 | 8475561100 | 21950 | 21950 | 21950 | 21950 | 443 |
| 400 | 20230705 | 123000 | 8465837250 | 21950 | 22000 | 22000 | 21950 | 595 |
| 401 | 20230705 | 122900 | 8452751650 | 22000 | 22000 | 22000 | 21950 | 710 |
| 402 | 20230705 | 122800 | 8437164100 | 21950 | 22000 | 22000 | 21950 | 105 |
| 403 | 20230705 | 122700 | 8434858000 | 21950 | 21950 | 21950 | 21950 | 2 |
| 404 | 20230705 | 122600 | 8434814100 | 21950 | 21950 | 22000 | 21950 | 214 |
| 405 | 20230705 | 122500 | 8430116150 | 22000 | 22000 | 22000 | 22000 | 74 |
| 406 | 20230705 | 122400 | 8428488150 | 22000 | 22000 | 22050 | 22000 | 989 |
| 407 | 20230705 | 122300 | 8406729000 | 22000 | 22000 | 22000 | 22000 | 4 |
| 408 | 20230705 | 122200 | 8406641000 | 22000 | 22000 | 22000 | 21950 | 1078 |
| 409 | 20230705 | 122100 | 8382928900 | 21950 | 21950 | 21950 | 21950 | 2 |
| 410 | 20230705 | 122000 | 8382885000 | 21950 | 21950 | 21950 | 21950 | 347 |
| 411 | 20230705 | 121900 | 8375268350 | 21950 | 22000 | 22000 | 21950 | 135 |
| 412 | 20230705 | 121800 | 8372298850 | 22000 | 22000 | 22000 | 21950 | 548 |
| 413 | 20230705 | 121700 | 8360246750 | 22000 | 21950 | 22000 | 21950 | 550 |
| 414 | 20230705 | 121600 | 8348174100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 415 | 20230705 | 121500 | 8348174100 | 21950 | 21900 | 21950 | 21900 | 1770 |
| 416 | 20230705 | 121400 | 8309335950 | 21900 | 21900 | 21900 | 21900 | 329 |
| 417 | 20230705 | 121300 | 8302130850 | 21900 | 21950 | 21950 | 21900 | 421 |
| 418 | 20230705 | 121200 | 8292904800 | 21950 | 21900 | 21950 | 21900 | 87 |
| 419 | 20230705 | 121100 | 8290995500 | 21950 | 21950 | 21950 | 21900 | 847 |
| 420 | 20230705 | 121000 | 8272435150 | 22000 | 22000 | 22000 | 21950 | 689 |
| 421 | 20230705 | 120900 | 8257307700 | 22000 | 22000 | 22000 | 21950 | 662 |
| 422 | 20230705 | 120800 | 8242750600 | 22000 | 21950 | 22000 | 21950 | 571 |
| 423 | 20230705 | 120700 | 8230214550 | 21950 | 22000 | 22000 | 21950 | 1493 |
| 424 | 20230705 | 120600 | 8197389750 | 22000 | 22050 | 22050 | 22000 | 301 |
| 425 | 20230705 | 120500 | 8190766300 | 22000 | 22000 | 22050 | 22000 | 645 |
| 426 | 20230705 | 120400 | 8176573700 | 22000 | 22050 | 22050 | 22000 | 575 |
| 427 | 20230705 | 120300 | 8163919950 | 22050 | 22000 | 22050 | 22000 | 470 |
| 428 | 20230705 | 120200 | 8153579200 | 22000 | 22000 | 22000 | 22000 | 157 |
| 429 | 20230705 | 120100 | 8150125200 | 22050 | 22050 | 22050 | 22000 | 38 |
| 430 | 20230705 | 120000 | 8149287850 | 22000 | 22000 | 22100 | 22000 | 917 |
| 431 | 20230705 | 115900 | 8129107850 | 21950 | 21950 | 21950 | 21950 | 50 |
| 432 | 20230705 | 115800 | 8128010350 | 21950 | 22100 | 22100 | 21950 | 824 |
| 433 | 20230705 | 115700 | 8109891200 | 22100 | 22050 | 22100 | 22050 | 1584 |
| 434 | 20230705 | 115600 | 8074920600 | 22050 | 22000 | 22050 | 21950 | 941 |
| 435 | 20230705 | 115500 | 8054219100 | 22000 | 22000 | 22000 | 22000 | 361 |
| 436 | 20230705 | 115400 | 8046277100 | 22000 | 22050 | 22050 | 22000 | 1100 |
| 437 | 20230705 | 115300 | 8022052250 | 22050 | 22050 | 22050 | 22000 | 282 |
| 438 | 20230705 | 115200 | 8015835200 | 22050 | 22050 | 22100 | 22050 | 681 |
| 439 | 20230705 | 115100 | 8000815150 | 22100 | 22050 | 22100 | 22050 | 516 |
| 440 | 20230705 | 115000 | 7989436850 | 22050 | 22100 | 22100 | 22050 | 757 |
| 441 | 20230705 | 114900 | 7972727400 | 22100 | 22200 | 22200 | 22100 | 2128 |
| 442 | 20230705 | 114800 | 7925618700 | 22200 | 22200 | 22200 | 22200 | 356 |
| 443 | 20230705 | 114700 | 7917715500 | 22200 | 22200 | 22200 | 22200 | 260 |
| 444 | 20230705 | 114600 | 7911943500 | 22200 | 22200 | 22250 | 22200 | 678 |
| 445 | 20230705 | 114500 | 7896891800 | 22200 | 22200 | 22250 | 22200 | 104 |
| 446 | 20230705 | 114400 | 7894582050 | 22200 | 22250 | 22300 | 22200 | 1417 |
| 447 | 20230705 | 114300 | 7863067400 | 22300 | 22300 | 22300 | 22250 | 91 |
| 448 | 20230705 | 114200 | 7861042000 | 22250 | 22300 | 22300 | 22250 | 173 |
| 449 | 20230705 | 114100 | 7857192600 | 22250 | 22300 | 22350 | 22250 | 161 |
| 450 | 20230705 | 114000 | 7853605200 | 22250 | 22300 | 22300 | 22250 | 416 |
| 451 | 20230705 | 113900 | 7844341700 | 22300 | 22350 | 22350 | 22300 | 550 |
| 452 | 20230705 | 113800 | 7832052750 | 22350 | 22350 | 22400 | 22300 | 753 |
| 453 | 20230705 | 113700 | 7815218100 | 22350 | 22400 | 22400 | 22350 | 94 |
| 454 | 20230705 | 113600 | 7813116950 | 22350 | 22350 | 22350 | 22350 | 344 |
| 455 | 20230705 | 113500 | 7805428550 | 22350 | 22300 | 22350 | 22300 | 708 |
| 456 | 20230705 | 113400 | 7789640100 | 22300 | 22300 | 22350 | 22300 | 178 |
| 457 | 20230705 | 113300 | 7785670400 | 22300 | 22300 | 22350 | 22300 | 28 |
| 458 | 20230705 | 113200 | 7785045700 | 22300 | 22300 | 22300 | 22250 | 726 |
| 459 | 20230705 | 113100 | 7768859750 | 22300 | 22250 | 22350 | 22250 | 797 |
| 460 | 20230705 | 113000 | 7751095000 | 22250 | 22300 | 22300 | 22250 | 382 |
| 461 | 20230705 | 112900 | 7742593950 | 22300 | 22300 | 22300 | 22250 | 662 |
| 462 | 20230705 | 112800 | 7727861850 | 22300 | 22300 | 22350 | 22250 | 738 |
| 463 | 20230705 | 112700 | 7711428850 | 22300 | 22300 | 22300 | 22300 | 455 |
| 464 | 20230705 | 112600 | 7701282350 | 22300 | 22350 | 22400 | 22300 | 1303 |
| 465 | 20230705 | 112500 | 7672190800 | 22350 | 22400 | 22500 | 22350 | 1021 |
| 466 | 20230705 | 112400 | 7649318400 | 22400 | 22550 | 22600 | 22400 | 3967 |
| 467 | 20230705 | 112300 | 7560229400 | 22550 | 22600 | 22600 | 22550 | 433 |
| 468 | 20230705 | 112200 | 7550454200 | 22600 | 22600 | 22600 | 22600 | 335 |
| 469 | 20230705 | 112100 | 7542883200 | 22550 | 22550 | 22600 | 22500 | 961 |
| 470 | 20230705 | 112000 | 7521213850 | 22550 | 22550 | 22550 | 22550 | 200 |
| 471 | 20230705 | 111900 | 7516703850 | 22500 | 22550 | 22550 | 22500 | 549 |
| 472 | 20230705 | 111800 | 7504329550 | 22550 | 22550 | 22550 | 22500 | 396 |
| 473 | 20230705 | 111700 | 7495404750 | 22500 | 22550 | 22550 | 22500 | 525 |
| 474 | 20230705 | 111600 | 7483589050 | 22550 | 22550 | 22550 | 22550 | 126 |
| 475 | 20230705 | 111500 | 7480747750 | 22550 | 22600 | 22650 | 22500 | 667 |
| 476 | 20230705 | 111400 | 7465678650 | 22600 | 22600 | 22600 | 22600 | 1350 |
| 477 | 20230705 | 111300 | 7435168650 | 22550 | 22550 | 22600 | 22450 | 1714 |
| 478 | 20230705 | 111200 | 7396600700 | 22500 | 22500 | 22550 | 22500 | 1566 |
| 479 | 20230705 | 111100 | 7361349600 | 22500 | 22550 | 22600 | 22500 | 906 |
| 480 | 20230705 | 111000 | 7340923850 | 22500 | 22350 | 22550 | 22350 | 1426 |
| 481 | 20230705 | 110900 | 7308826550 | 22350 | 22350 | 22350 | 22300 | 804 |
| 482 | 20230705 | 110800 | 7290861050 | 22300 | 22300 | 22350 | 22300 | 444 |
| 483 | 20230705 | 110700 | 7280957550 | 22300 | 22300 | 22300 | 22300 | 494 |
| 484 | 20230705 | 110600 | 7269941350 | 22300 | 22250 | 22300 | 22250 | 967 |
| 485 | 20230705 | 110500 | 7248402850 | 22250 | 22300 | 22300 | 22250 | 1633 |
| 486 | 20230705 | 110400 | 7212039350 | 22250 | 22300 | 22350 | 22250 | 706 |
| 487 | 20230705 | 110300 | 7196319650 | 22300 | 22400 | 22400 | 22250 | 1068 |
| 488 | 20230705 | 110200 | 7172434500 | 22400 | 22450 | 22500 | 22350 | 1104 |
| 489 | 20230705 | 110100 | 7147697800 | 22450 | 22550 | 22550 | 22400 | 2024 |
| 490 | 20230705 | 110000 | 7102207050 | 22550 | 22500 | 22550 | 22500 | 1472 |
| 491 | 20230705 | 105900 | 7069052050 | 22500 | 22500 | 22550 | 22450 | 2145 |
| 492 | 20230705 | 105800 | 7020829000 | 22450 | 22500 | 22600 | 22450 | 4654 |
| 493 | 20230705 | 105700 | 6916002450 | 22450 | 22400 | 22450 | 22350 | 1891 |
| 494 | 20230705 | 105600 | 6873637500 | 22400 | 22300 | 22400 | 22300 | 1070 |
| 495 | 20230705 | 105500 | 6849740500 | 22300 | 22300 | 22300 | 22200 | 3349 |
| 496 | 20230705 | 105400 | 6775091700 | 22300 | 22250 | 22350 | 22250 | 2661 |
| 497 | 20230705 | 105300 | 6715766600 | 22250 | 22400 | 22450 | 22200 | 3763 |
| 498 | 20230705 | 105200 | 6631775800 | 22400 | 22250 | 22500 | 22250 | 7659 |
| 499 | 20230705 | 105100 | 6460285150 | 22200 | 22100 | 22350 | 22100 | 8460 |
| 500 | 20230705 | 105000 | 6272182650 | 22100 | 22100 | 22100 | 22050 | 835 |
| 501 | 20230705 | 104900 | 6253731000 | 22100 | 21950 | 22100 | 21850 | 1508 |
| 502 | 20230705 | 104800 | 6220570000 | 21900 | 21850 | 21900 | 21800 | 613 |
| 503 | 20230705 | 104700 | 6207192500 | 21850 | 21850 | 21850 | 21800 | 418 |
| 504 | 20230705 | 104600 | 6198074750 | 21850 | 21750 | 21850 | 21750 | 1033 |
| 505 | 20230705 | 104500 | 6175570850 | 21750 | 21700 | 21750 | 21700 | 745 |
| 506 | 20230705 | 104400 | 6159377650 | 21750 | 21700 | 21750 | 21650 | 629 |
| 507 | 20230705 | 104300 | 6145744550 | 21650 | 21700 | 21700 | 21650 | 3887 |
| 508 | 20230705 | 104200 | 6061465600 | 21700 | 21750 | 21800 | 21700 | 544 |
| 509 | 20230705 | 104100 | 6049641600 | 21750 | 21750 | 21800 | 21750 | 311 |
| 510 | 20230705 | 104000 | 6042874250 | 21750 | 21850 | 21850 | 21750 | 565 |
| 511 | 20230705 | 103900 | 6030573750 | 21850 | 21900 | 21900 | 21750 | 3907 |
| 512 | 20230705 | 103800 | 5945308950 | 21850 | 21850 | 21900 | 21850 | 919 |
| 513 | 20230705 | 103700 | 5925224950 | 21850 | 21900 | 21900 | 21800 | 1515 |
| 514 | 20230705 | 103600 | 5892133650 | 21850 | 21900 | 21950 | 21850 | 1238 |
| 515 | 20230705 | 103500 | 5865071050 | 21900 | 21900 | 21900 | 21900 | 302 |
| 516 | 20230705 | 103400 | 5858457250 | 21900 | 21900 | 21900 | 21900 | 340 |
| 517 | 20230705 | 103300 | 5851011250 | 21900 | 21900 | 21950 | 21900 | 431 |
| 518 | 20230705 | 103200 | 5841571850 | 21950 | 21950 | 22000 | 21900 | 382 |
| 519 | 20230705 | 103100 | 5833190300 | 21950 | 22050 | 22050 | 21900 | 5490 |
| 520 | 20230705 | 103000 | 5712473950 | 22000 | 22000 | 22100 | 21950 | 6991 |
| 521 | 20230705 | 102900 | 5558388000 | 22000 | 21800 | 22000 | 21800 | 2121 |
| 522 | 20230705 | 102800 | 5511844600 | 21800 | 21750 | 21800 | 21700 | 988 |
| 523 | 20230705 | 102700 | 5490328000 | 21700 | 21750 | 21750 | 21700 | 855 |
| 524 | 20230705 | 102600 | 5471736200 | 21750 | 21700 | 21750 | 21700 | 364 |
| 525 | 20230705 | 102500 | 5463830400 | 21700 | 21650 | 21750 | 21650 | 1065 |
| 526 | 20230705 | 102400 | 5440712800 | 21700 | 21600 | 21700 | 21550 | 1687 |
| 527 | 20230705 | 102300 | 5404231050 | 21600 | 21700 | 21700 | 21500 | 554 |
| 528 | 20230705 | 102200 | 5392268800 | 21650 | 21450 | 21650 | 21450 | 2534 |
| 529 | 20230705 | 102100 | 5337554850 | 21450 | 21400 | 21500 | 21400 | 1167 |
| 530 | 20230705 | 102000 | 5312513100 | 21450 | 21400 | 21450 | 21300 | 9612 |
| 531 | 20230705 | 101900 | 5107148550 | 21400 | 21550 | 21550 | 21400 | 4548 |
| 532 | 20230705 | 101800 | 5009681950 | 21550 | 21500 | 21600 | 21500 | 504 |
| 533 | 20230705 | 101700 | 4998823300 | 21600 | 21500 | 21600 | 21450 | 1843 |
| 534 | 20230705 | 101600 | 4959187950 | 21500 | 21600 | 21600 | 21500 | 4421 |
| 535 | 20230705 | 101500 | 4864056600 | 21550 | 21600 | 21650 | 21550 | 2163 |
| 536 | 20230705 | 101400 | 4817350650 | 21650 | 21650 | 21700 | 21600 | 2726 |
| 537 | 20230705 | 101300 | 4758455250 | 21650 | 21750 | 21750 | 21650 | 263 |
| 538 | 20230705 | 101200 | 4752752650 | 21750 | 21850 | 21850 | 21750 | 2263 |
| 539 | 20230705 | 101100 | 4703396050 | 21800 | 21750 | 21800 | 21750 | 2856 |
| 540 | 20230705 | 101000 | 4641140750 | 21800 | 21650 | 21800 | 21600 | 1364 |
| 541 | 20230705 | 100900 | 4611541250 | 21650 | 21650 | 21650 | 21600 | 342 |
| 542 | 20230705 | 100800 | 4604137000 | 21600 | 21750 | 21800 | 21550 | 1373 |
| 543 | 20230705 | 100700 | 4574370650 | 21800 | 21600 | 21800 | 21600 | 3677 |
| 544 | 20230705 | 100600 | 4494578800 | 21600 | 21500 | 21650 | 21500 | 2099 |
| 545 | 20230705 | 100500 | 4449329200 | 21500 | 21550 | 21550 | 21400 | 5077 |
| 546 | 20230705 | 100400 | 4340319850 | 21500 | 21650 | 21650 | 21500 | 9918 |
| 547 | 20230705 | 100300 | 4126603750 | 21650 | 21650 | 21650 | 21650 | 840 |
| 548 | 20230705 | 100200 | 4108417750 | 21650 | 21650 | 21650 | 21650 | 1047 |
| 549 | 20230705 | 100100 | 4085750200 | 21650 | 21650 | 21700 | 21650 | 1636 |
| 550 | 20230705 | 100000 | 4050316950 | 21650 | 21700 | 21750 | 21650 | 1146 |
| 551 | 20230705 | 095900 | 4025491600 | 21750 | 21700 | 21750 | 21650 | 1359 |
| 552 | 20230705 | 095800 | 3996011000 | 21750 | 21750 | 21800 | 21750 | 1963 |
| 553 | 20230705 | 095700 | 3953305700 | 21750 | 21750 | 21800 | 21750 | 1920 |
| 554 | 20230705 | 095600 | 3911543450 | 21750 | 21800 | 21800 | 21750 | 484 |
| 555 | 20230705 | 095500 | 3900999350 | 21800 | 21800 | 21850 | 21750 | 758 |
| 556 | 20230705 | 095400 | 3884496600 | 21850 | 21800 | 21850 | 21750 | 322 |
| 557 | 20230705 | 095300 | 3877478450 | 21800 | 21700 | 21900 | 21700 | 802 |
| 558 | 20230705 | 095200 | 3860058550 | 21750 | 21900 | 21950 | 21700 | 3675 |
| 559 | 20230705 | 095100 | 3779960900 | 21900 | 22150 | 22150 | 21850 | 2835 |
| 560 | 20230705 | 095000 | 3717495500 | 22150 | 22000 | 22150 | 22000 | 1421 |
| 561 | 20230705 | 094900 | 3686147650 | 22000 | 21650 | 22000 | 21650 | 1987 |
| 562 | 20230705 | 094800 | 3642901450 | 21650 | 21650 | 21650 | 21550 | 6977 |
| 563 | 20230705 | 094700 | 3492277650 | 21650 | 21750 | 21800 | 21650 | 2999 |
| 564 | 20230705 | 094600 | 3427209100 | 21800 | 21800 | 21850 | 21750 | 1534 |
| 565 | 20230705 | 094500 | 3393800500 | 21800 | 21850 | 21850 | 21800 | 1309 |
| 566 | 20230705 | 094400 | 3365249900 | 21800 | 21700 | 21850 | 21700 | 1844 |
| 567 | 20230705 | 094300 | 3325097600 | 21650 | 21800 | 21800 | 21650 | 5276 |
| 568 | 20230705 | 094200 | 3210684100 | 21800 | 21900 | 21950 | 21750 | 11225 |
| 569 | 20230705 | 094100 | 2965465950 | 21950 | 21950 | 21950 | 21900 | 402 |
| 570 | 20230705 | 094000 | 2956655400 | 21950 | 22000 | 22000 | 21900 | 2717 |
| 571 | 20230705 | 093900 | 2897027100 | 22000 | 21900 | 22000 | 21900 | 496 |
| 572 | 20230705 | 093800 | 2886138250 | 21900 | 22000 | 22000 | 21900 | 3144 |
| 573 | 20230705 | 093700 | 2817143600 | 22000 | 21950 | 22050 | 21950 | 455 |
| 574 | 20230705 | 093600 | 2807134350 | 21950 | 22000 | 22050 | 21950 | 3097 |
| 575 | 20230705 | 093500 | 2739021750 | 22050 | 22100 | 22100 | 22000 | 1427 |
| 576 | 20230705 | 093400 | 2707589650 | 22100 | 22100 | 22150 | 22050 | 440 |
| 577 | 20230705 | 093300 | 2697864350 | 22150 | 22100 | 22150 | 22100 | 2544 |
| 578 | 20230705 | 093200 | 2641556250 | 22150 | 21950 | 22150 | 21950 | 1504 |
| 579 | 20230705 | 093100 | 2608478500 | 21950 | 22050 | 22050 | 21950 | 4254 |
| 580 | 20230705 | 093000 | 2514896650 | 22050 | 22100 | 22150 | 22000 | 4643 |
| 581 | 20230705 | 092900 | 2412553300 | 22100 | 22150 | 22150 | 22050 | 1577 |
| 582 | 20230705 | 092800 | 2377702250 | 22150 | 22200 | 22200 | 22100 | 1558 |
| 583 | 20230705 | 092700 | 2343190600 | 22150 | 22200 | 22250 | 22150 | 969 |
| 584 | 20230705 | 092600 | 2321702750 | 22200 | 22250 | 22250 | 22100 | 1193 |
| 585 | 20230705 | 092500 | 2295227850 | 22200 | 22200 | 22300 | 22100 | 2349 |
| 586 | 20230705 | 092400 | 2243152900 | 22200 | 22200 | 22200 | 22150 | 760 |
| 587 | 20230705 | 092300 | 2226301000 | 22200 | 22150 | 22300 | 22050 | 3443 |
| 588 | 20230705 | 092200 | 2150126200 | 22100 | 22250 | 22250 | 22100 | 1004 |
| 589 | 20230705 | 092100 | 2127919550 | 22300 | 22300 | 22350 | 22200 | 2696 |
| 590 | 20230705 | 092000 | 2067957150 | 22300 | 22350 | 22350 | 22250 | 418 |
| 591 | 20230705 | 091900 | 2058630700 | 22250 | 22200 | 22400 | 22000 | 6926 |
| 592 | 20230705 | 091800 | 1904951050 | 22200 | 22200 | 22350 | 22150 | 5554 |
| 593 | 20230705 | 091700 | 1781727150 | 22150 | 22100 | 22200 | 22100 | 1313 |
| 594 | 20230705 | 091600 | 1752630750 | 22100 | 21950 | 22150 | 21900 | 3559 |
| 595 | 20230705 | 091500 | 1674329350 | 21900 | 22050 | 22100 | 21900 | 7480 |
| 596 | 20230705 | 091400 | 1509771300 | 22050 | 22200 | 22200 | 22050 | 3282 |
| 597 | 20230705 | 091300 | 1437182400 | 22200 | 22500 | 22500 | 22150 | 11088 |
| 598 | 20230705 | 091200 | 1190269750 | 22500 | 22550 | 22600 | 22450 | 1453 |
| 599 | 20230705 | 091100 | 1157566200 | 22600 | 22350 | 23000 | 22350 | 1742 |
| 600 | 20230705 | 091000 | 1118168050 | 22500 | 22250 | 22500 | 22200 | 3448 |
| 601 | 20230705 | 090900 | 1041384100 | 22300 | 22600 | 22650 | 22300 | 11204 |
| 602 | 20230705 | 090800 | 790770600 | 22650 | 22700 | 22700 | 22550 | 3324 |
| 603 | 20230705 | 090700 | 715612750 | 22750 | 22650 | 22750 | 22650 | 1308 |
| 604 | 20230705 | 090600 | 685939150 | 22700 | 22700 | 22800 | 22600 | 5396 |
| 605 | 20230705 | 090500 | 563503300 | 22700 | 22350 | 22750 | 22350 | 4583 |
| 606 | 20230705 | 090400 | 459725050 | 22300 | 22850 | 22850 | 22300 | 6560 |
| 607 | 20230705 | 090300 | 312283100 | 22700 | 22900 | 23000 | 22700 | 4917 |
| 608 | 20230705 | 090200 | 199938600 | 22900 | 23200 | 23200 | 22900 | 4947 |
| 609 | 20230705 | 090100 | 86089700 | 23250 | 23250 | 23250 | 23150 | 1291 |
| 610 | 20230705 | 090000 | 56126050 | 23250 | 23250 | 23900 | 23200 | 2047 |