32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 3 | 20230703 | 184300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230703 | 184200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230703 | 184100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230703 | 184000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230703 | 183900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230703 | 183800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230703 | 183700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230703 | 183600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230703 | 183500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230703 | 183400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230703 | 183300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230703 | 183200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230703 | 183100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230703 | 183000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230703 | 182900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230703 | 182800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230703 | 182700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230703 | 182600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230703 | 182500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230703 | 182400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230703 | 182300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230703 | 182200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230703 | 182100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230703 | 182000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230703 | 181900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230703 | 181800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230703 | 181700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230703 | 181600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230703 | 181500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230703 | 181400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 33 | 20230703 | 181300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230703 | 181200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230703 | 181100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230703 | 181000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230703 | 180900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230703 | 180800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230703 | 180700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230703 | 180600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230703 | 180500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230703 | 180400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230703 | 180300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230703 | 180200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230703 | 180100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230703 | 180000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230703 | 175900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230703 | 175800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230703 | 175700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230703 | 175600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230703 | 175500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230703 | 175400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230703 | 175300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230703 | 175200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230703 | 175100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230703 | 175000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230703 | 174900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230703 | 174800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230703 | 174700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230703 | 174600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230703 | 174500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230703 | 174400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 63 | 20230703 | 174300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230703 | 174200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230703 | 174100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230703 | 174000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230703 | 173900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230703 | 173800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230703 | 173700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230703 | 173600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230703 | 173500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230703 | 173400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230703 | 173300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230703 | 173200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230703 | 173100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230703 | 173000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230703 | 172900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230703 | 172800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230703 | 172700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230703 | 172600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230703 | 172500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230703 | 172400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230703 | 172300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230703 | 172200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230703 | 172100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230703 | 172000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230703 | 171900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230703 | 171800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230703 | 171700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230703 | 171600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230703 | 171500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230703 | 171400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 93 | 20230703 | 171300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230703 | 171200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230703 | 171100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230703 | 171000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230703 | 170900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230703 | 170800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230703 | 170700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230703 | 170600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230703 | 170500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230703 | 170400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230703 | 170300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230703 | 170200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230703 | 170100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230703 | 170000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230703 | 165900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230703 | 165800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230703 | 165700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230703 | 165600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230703 | 165500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230703 | 165400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230703 | 165300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230703 | 165200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230703 | 165100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230703 | 165000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230703 | 164900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230703 | 164800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230703 | 164700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230703 | 164600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230703 | 164500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230703 | 164400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 123 | 20230703 | 164300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230703 | 164200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230703 | 164100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230703 | 164000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230703 | 163900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230703 | 163800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230703 | 163700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230703 | 163600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230703 | 163500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230703 | 163400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230703 | 163300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230703 | 163200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230703 | 163100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230703 | 163000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230703 | 162900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230703 | 162800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230703 | 162700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230703 | 162600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230703 | 162500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230703 | 162400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230703 | 162300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230703 | 162200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230703 | 162100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230703 | 162000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230703 | 161900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230703 | 161800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230703 | 161700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230703 | 161600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230703 | 161500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230703 | 161400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 153 | 20230703 | 161300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230703 | 161200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230703 | 161100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230703 | 161000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230703 | 160900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230703 | 160800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230703 | 160700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230703 | 160600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230703 | 160500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230703 | 160400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230703 | 160300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230703 | 160200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230703 | 160100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230703 | 160000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230703 | 155900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230703 | 155800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230703 | 155700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230703 | 155600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230703 | 155500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230703 | 155400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230703 | 155300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230703 | 155200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230703 | 155100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230703 | 155000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230703 | 154900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230703 | 154800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230703 | 154700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230703 | 154600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230703 | 154500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230703 | 154400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 183 | 20230703 | 154300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230703 | 154200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230703 | 154100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230703 | 154000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230703 | 153900 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230703 | 153800 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230703 | 153700 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230703 | 153600 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230703 | 153500 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230703 | 153400 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230703 | 153300 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230703 | 153200 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230703 | 153100 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230703 | 153000 | 36165394000 | 23800 | 23800 | 23800 | 23800 | 6827 |
| 197 | 20230703 | 152900 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230703 | 152800 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230703 | 152700 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230703 | 152600 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230703 | 152500 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230703 | 152400 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230703 | 152300 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230703 | 152200 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230703 | 152100 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230703 | 152000 | 36002911400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230703 | 151900 | 36002911400 | 23800 | 23800 | 23850 | 23800 | 2176 |
| 208 | 20230703 | 151800 | 35951116550 | 23800 | 23800 | 23800 | 23800 | 2 |
| 209 | 20230703 | 151700 | 35951068950 | 23850 | 23800 | 23850 | 23800 | 141 |
| 210 | 20230703 | 151600 | 35947713100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230703 | 151500 | 35947713100 | 23850 | 23850 | 23850 | 23850 | 1 |
| 212 | 20230703 | 151400 | 35947689250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 213 | 20230703 | 151300 | 35947689250 | 23900 | 23900 | 23900 | 23900 | 50 |
| 214 | 20230703 | 151200 | 35946494250 | 23800 | 23800 | 23800 | 23800 | 50 |
| 215 | 20230703 | 151100 | 35945304250 | 23800 | 23800 | 23800 | 23800 | 1 |
| 216 | 20230703 | 151000 | 35945280450 | 23900 | 23900 | 23900 | 23900 | 2 |
| 217 | 20230703 | 150900 | 35945232650 | 23850 | 23850 | 23850 | 23800 | 124 |
| 218 | 20230703 | 150800 | 35942281350 | 23800 | 23800 | 23800 | 23800 | 1012 |
| 219 | 20230703 | 150700 | 35918195750 | 23800 | 23800 | 23800 | 23800 | 1 |
| 220 | 20230703 | 150600 | 35918171950 | 23950 | 23950 | 23950 | 23950 | 1 |
| 221 | 20230703 | 150500 | 35918148000 | 23900 | 23900 | 23900 | 23900 | 233 |
| 222 | 20230703 | 150400 | 35912579300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20230703 | 150300 | 35912579300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20230703 | 150200 | 35912579300 | 23900 | 23900 | 23900 | 23900 | 1 |
| 225 | 20230703 | 150100 | 35912555400 | 23800 | 23850 | 23850 | 23800 | 188 |
| 226 | 20230703 | 150000 | 35908079200 | 23800 | 23850 | 23850 | 23800 | 2597 |
| 227 | 20230703 | 145900 | 35846190750 | 23850 | 23850 | 23900 | 23800 | 7062 |
| 228 | 20230703 | 145800 | 35677649150 | 23850 | 23850 | 23900 | 23850 | 11510 |
| 229 | 20230703 | 145700 | 35402985150 | 23850 | 23900 | 23950 | 23850 | 11181 |
| 230 | 20230703 | 145600 | 35136234200 | 23900 | 23900 | 23950 | 23900 | 6030 |
| 231 | 20230703 | 145500 | 34992115700 | 23900 | 23900 | 23950 | 23900 | 6200 |
| 232 | 20230703 | 145400 | 34843930700 | 23900 | 23900 | 23950 | 23900 | 13325 |
| 233 | 20230703 | 145300 | 34525461950 | 23900 | 23850 | 23950 | 23850 | 13573 |
| 234 | 20230703 | 145200 | 34201242550 | 23900 | 23850 | 23950 | 23850 | 16958 |
| 235 | 20230703 | 145100 | 33796214950 | 23850 | 23850 | 23850 | 23850 | 3000 |
| 236 | 20230703 | 145000 | 33724664950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20230703 | 144900 | 33724664950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20230703 | 144800 | 33724664950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20230703 | 144700 | 33724664950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20230703 | 144600 | 33724664950 | 23800 | 23800 | 23800 | 23800 | 130 |
| 241 | 20230703 | 144500 | 33721570950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20230703 | 144400 | 33721570950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 243 | 20230703 | 144300 | 33721570950 | 23800 | 23850 | 23850 | 23800 | 43 |
| 244 | 20230703 | 144200 | 33720545600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20230703 | 144100 | 33720545600 | 23950 | 23950 | 23950 | 23950 | 4 |
| 246 | 20230703 | 144000 | 33720449800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20230703 | 143900 | 33720449800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20230703 | 143800 | 33720449800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20230703 | 143700 | 33720449800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20230703 | 143600 | 33720449800 | 23950 | 23900 | 23950 | 23850 | 719 |
| 251 | 20230703 | 143500 | 33703279700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20230703 | 143400 | 33703279700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20230703 | 143300 | 33703279700 | 23900 | 23850 | 23900 | 23850 | 8004 |
| 254 | 20230703 | 143200 | 33512134200 | 23800 | 23850 | 23850 | 23800 | 526 |
| 255 | 20230703 | 143100 | 33499589150 | 23850 | 23850 | 23850 | 23850 | 2475 |
| 256 | 20230703 | 143000 | 33440560400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230703 | 142900 | 33440560400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230703 | 142800 | 33440560400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230703 | 142700 | 33440560400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230703 | 142600 | 33440560400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230703 | 142500 | 33440560400 | 23850 | 23850 | 23850 | 23850 | 224 |
| 262 | 20230703 | 142400 | 33435218000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230703 | 142300 | 33435218000 | 23850 | 23850 | 23850 | 23850 | 55 |
| 264 | 20230703 | 142200 | 33433906250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230703 | 142100 | 33433906250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230703 | 142000 | 33433906250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20230703 | 141900 | 33433906250 | 23850 | 23850 | 23850 | 23850 | 50 |
| 268 | 20230703 | 141800 | 33432713750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20230703 | 141700 | 33432713750 | 23850 | 23850 | 23850 | 23850 | 50 |
| 270 | 20230703 | 141600 | 33431521250 | 23850 | 23900 | 23900 | 23850 | 1199 |
| 271 | 20230703 | 141500 | 33402875200 | 23900 | 23900 | 23900 | 23900 | 133 |
| 272 | 20230703 | 141400 | 33399696500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 273 | 20230703 | 141300 | 33399696500 | 23950 | 23950 | 23950 | 23950 | 2 |
| 274 | 20230703 | 141200 | 33399648600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20230703 | 141100 | 33399648600 | 23900 | 23900 | 23900 | 23900 | 50 |
| 276 | 20230703 | 141000 | 33398453600 | 23900 | 23900 | 23900 | 23900 | 8 |
| 277 | 20230703 | 140900 | 33398262400 | 23950 | 23950 | 23950 | 23950 | 40 |
| 278 | 20230703 | 140800 | 33397304400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20230703 | 140700 | 33397304400 | 23900 | 23900 | 23900 | 23900 | 4 |
| 280 | 20230703 | 140600 | 33397208800 | 23950 | 23950 | 23950 | 23950 | 10 |
| 281 | 20230703 | 140500 | 33396969300 | 23950 | 23950 | 23950 | 23950 | 10 |
| 282 | 20230703 | 140400 | 33396729800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 283 | 20230703 | 140300 | 33396729800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 284 | 20230703 | 140200 | 33396729800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 285 | 20230703 | 140100 | 33396729800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 286 | 20230703 | 140000 | 33396729800 | 23950 | 23950 | 23950 | 23950 | 8 |
| 287 | 20230703 | 135900 | 33396538200 | 23900 | 23900 | 23900 | 23900 | 2 |
| 288 | 20230703 | 135800 | 33396490400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 289 | 20230703 | 135700 | 33396490400 | 24000 | 24000 | 24000 | 24000 | 11 |
| 290 | 20230703 | 135600 | 33396226400 | 24000 | 23950 | 24000 | 23950 | 30 |
| 291 | 20230703 | 135500 | 33395507800 | 23900 | 24000 | 24000 | 23850 | 8016 |
| 292 | 20230703 | 135400 | 33204023800 | 24000 | 23900 | 24000 | 23900 | 7951 |
| 293 | 20230703 | 135300 | 33013894100 | 23900 | 23950 | 23950 | 23850 | 13031 |
| 294 | 20230703 | 135200 | 32702501650 | 23900 | 23950 | 24000 | 23800 | 8212 |
| 295 | 20230703 | 135100 | 32506235400 | 23950 | 23900 | 23950 | 23800 | 10631 |
| 296 | 20230703 | 135000 | 32252853900 | 23900 | 23900 | 24000 | 23850 | 14003 |
| 297 | 20230703 | 134900 | 31918182050 | 23850 | 23850 | 23850 | 23850 | 2326 |
| 298 | 20230703 | 134800 | 31862706950 | 23850 | 23850 | 23850 | 23850 | 1 |
| 299 | 20230703 | 134700 | 31862683100 | 23800 | 23800 | 23800 | 23800 | 72 |
| 300 | 20230703 | 134600 | 31860969500 | 23850 | 23850 | 23900 | 23850 | 6675 |
| 301 | 20230703 | 134500 | 31701670650 | 23850 | 23900 | 23900 | 23850 | 3217 |
| 302 | 20230703 | 134400 | 31624785100 | 23850 | 23950 | 23950 | 23850 | 10168 |
| 303 | 20230703 | 134300 | 31381615150 | 23950 | 23950 | 23950 | 23950 | 2100 |
| 304 | 20230703 | 134200 | 31331320150 | 24000 | 24000 | 24000 | 24000 | 1650 |
| 305 | 20230703 | 134100 | 31291720150 | 24050 | 24100 | 24100 | 24050 | 201 |
| 306 | 20230703 | 134000 | 31286876100 | 24100 | 24000 | 24100 | 24000 | 14502 |
| 307 | 20230703 | 133900 | 30937702950 | 23950 | 24100 | 24150 | 23900 | 13906 |
| 308 | 20230703 | 133800 | 30603834650 | 24050 | 23900 | 24050 | 23800 | 12649 |
| 309 | 20230703 | 133700 | 30300657600 | 23850 | 23850 | 23900 | 23850 | 7000 |
| 310 | 20230703 | 133600 | 30133554300 | 23850 | 23900 | 23900 | 23850 | 22067 |
| 311 | 20230703 | 133500 | 29606706350 | 23850 | 23900 | 23950 | 23850 | 10023 |
| 312 | 20230703 | 133400 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 313 | 20230703 | 133300 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 314 | 20230703 | 133200 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 315 | 20230703 | 133100 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 316 | 20230703 | 133000 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 317 | 20230703 | 132900 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 318 | 20230703 | 132800 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 319 | 20230703 | 132700 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 320 | 20230703 | 132600 | 29367255500 | 23950 | 23950 | 23950 | 23950 | 1 |
| 321 | 20230703 | 132500 | 29367231550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 322 | 20230703 | 132400 | 29367231550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 323 | 20230703 | 132300 | 29367231550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 324 | 20230703 | 132200 | 29367231550 | 23900 | 23900 | 23900 | 23900 | 1 |
| 325 | 20230703 | 132100 | 29367207650 | 23950 | 23900 | 23950 | 23900 | 5644 |
| 326 | 20230703 | 132000 | 29232034350 | 23900 | 23900 | 23900 | 23800 | 11000 |
| 327 | 20230703 | 131900 | 28969734350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 328 | 20230703 | 131800 | 28969734350 | 23900 | 23900 | 23900 | 23850 | 5000 |
| 329 | 20230703 | 131700 | 28850334350 | 23900 | 23950 | 23950 | 23900 | 6002 |
| 330 | 20230703 | 131600 | 28706786450 | 23950 | 23950 | 23950 | 23950 | 6854 |
| 331 | 20230703 | 131500 | 28542633150 | 23950 | 23950 | 23950 | 23900 | 20000 |
| 332 | 20230703 | 131400 | 28064286250 | 24000 | 23950 | 24000 | 23950 | 3294 |
| 333 | 20230703 | 131300 | 27985380400 | 23950 | 23850 | 23950 | 23850 | 13004 |
| 334 | 20230703 | 131200 | 27674588100 | 23850 | 23850 | 23850 | 23850 | 5000 |
| 335 | 20230703 | 131100 | 27555338100 | 23850 | 23800 | 23850 | 23750 | 16001 |
| 336 | 20230703 | 131000 | 27174172800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 337 | 20230703 | 130900 | 27174172800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 338 | 20230703 | 130800 | 27174172800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 339 | 20230703 | 130700 | 27174172800 | 23700 | 23700 | 23700 | 23700 | 1 |
| 340 | 20230703 | 130600 | 27174149100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 341 | 20230703 | 130500 | 27174149100 | 23800 | 23800 | 23800 | 23800 | 2 |
| 342 | 20230703 | 130400 | 27174101500 | 23750 | 23750 | 23750 | 23750 | 63 |
| 343 | 20230703 | 130300 | 27172605250 | 23750 | 23750 | 23750 | 23750 | 1437 |
| 344 | 20230703 | 130200 | 27138476500 | 23750 | 23750 | 23750 | 23750 | 5 |
| 345 | 20230703 | 130100 | 27138357750 | 23700 | 23750 | 23750 | 23700 | 23 |
| 346 | 20230703 | 130000 | 27137811650 | 23700 | 23700 | 23700 | 23700 | 67 |
| 347 | 20230703 | 125900 | 27136223750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 348 | 20230703 | 125800 | 27136223750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 349 | 20230703 | 125700 | 27136223750 | 23700 | 23700 | 23700 | 23700 | 109 |
| 350 | 20230703 | 125600 | 27133640450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 351 | 20230703 | 125500 | 27133640450 | 23700 | 23700 | 23700 | 23700 | 168 |
| 352 | 20230703 | 125400 | 27129658850 | 23700 | 23700 | 23700 | 23700 | 1 |
| 353 | 20230703 | 125300 | 27129635150 | 23750 | 23750 | 23750 | 23750 | 500 |
| 354 | 20230703 | 125200 | 27117760150 | 23700 | 23700 | 23700 | 23700 | 1 |
| 355 | 20230703 | 125100 | 27117736450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 356 | 20230703 | 125000 | 27117736450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 357 | 20230703 | 124900 | 27117736450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 358 | 20230703 | 124800 | 27117736450 | 23700 | 23750 | 23750 | 23700 | 3558 |
| 359 | 20230703 | 124700 | 27033309100 | 23750 | 23750 | 23750 | 23750 | 1 |
| 360 | 20230703 | 124600 | 27033285350 | 23750 | 23800 | 23800 | 23750 | 2 |
| 361 | 20230703 | 124500 | 27033237800 | 23700 | 23800 | 23800 | 23700 | 4101 |
| 362 | 20230703 | 124400 | 26935829350 | 23800 | 23800 | 23800 | 23800 | 1000 |
| 363 | 20230703 | 124300 | 26912029350 | 23850 | 23850 | 23850 | 23850 | 2377 |
| 364 | 20230703 | 124200 | 26855337900 | 23850 | 23850 | 23850 | 23850 | 114 |
| 365 | 20230703 | 124100 | 26852619000 | 23900 | 23900 | 23900 | 23900 | 1324 |
| 366 | 20230703 | 124000 | 26820975400 | 23950 | 23950 | 23950 | 23950 | 2 |
| 367 | 20230703 | 123900 | 26820927500 | 23900 | 23800 | 23900 | 23750 | 11401 |
| 368 | 20230703 | 123800 | 26548825250 | 23800 | 23900 | 23900 | 23800 | 8502 |
| 369 | 20230703 | 123700 | 26345802600 | 23850 | 23800 | 23950 | 23800 | 36802 |
| 370 | 20230703 | 123600 | 25466316200 | 23800 | 23950 | 23950 | 23800 | 40660 |
| 371 | 20230703 | 123500 | 24494457250 | 23950 | 23950 | 24000 | 23900 | 3264 |
| 372 | 20230703 | 123400 | 24416296350 | 23950 | 23850 | 23950 | 23850 | 17001 |
| 373 | 20230703 | 123300 | 24009839500 | 23800 | 23800 | 23800 | 23800 | 285 |
| 374 | 20230703 | 123200 | 24003056500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 375 | 20230703 | 123100 | 24003056500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 376 | 20230703 | 123000 | 24003056500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 377 | 20230703 | 122900 | 24003056500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 378 | 20230703 | 122800 | 24003056500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 379 | 20230703 | 122700 | 24003056500 | 23800 | 23800 | 23800 | 23800 | 27 |
| 380 | 20230703 | 122600 | 24002413900 | 23800 | 23800 | 23800 | 23800 | 265 |
| 381 | 20230703 | 122500 | 23996106900 | 23850 | 23800 | 23850 | 23800 | 1285 |
| 382 | 20230703 | 122400 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 383 | 20230703 | 122300 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 384 | 20230703 | 122200 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 385 | 20230703 | 122100 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 386 | 20230703 | 122000 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 387 | 20230703 | 121900 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 388 | 20230703 | 121800 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 389 | 20230703 | 121700 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 390 | 20230703 | 121600 | 23965522650 | 23800 | 23800 | 23800 | 23800 | 5 |
| 391 | 20230703 | 121500 | 23965403650 | 23800 | 23800 | 23800 | 23800 | 19 |
| 392 | 20230703 | 121400 | 23964951450 | 23800 | 23800 | 23800 | 23800 | 4 |
| 393 | 20230703 | 121300 | 23964856250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 394 | 20230703 | 121200 | 23964856250 | 23800 | 23800 | 23800 | 23800 | 1 |
| 395 | 20230703 | 121100 | 23964832450 | 23800 | 23850 | 23850 | 23800 | 1334 |
| 396 | 20230703 | 121000 | 23933016700 | 23850 | 24150 | 24150 | 23850 | 8132 |
| 397 | 20230703 | 120900 | 23737951650 | 24150 | 23950 | 24200 | 23950 | 26689 |
| 398 | 20230703 | 120800 | 23094783200 | 23950 | 23900 | 24050 | 23900 | 15002 |
| 399 | 20230703 | 120700 | 22735660100 | 23900 | 23850 | 23900 | 23850 | 3042 |
| 400 | 20230703 | 120600 | 22663008400 | 23900 | 23900 | 23950 | 23850 | 9009 |
| 401 | 20230703 | 120500 | 22447741250 | 23900 | 23950 | 23950 | 23850 | 9001 |
| 402 | 20230703 | 120400 | 22232467350 | 23850 | 23950 | 23950 | 23850 | 2797 |
| 403 | 20230703 | 120300 | 22165718300 | 23900 | 23900 | 23900 | 23900 | 2318 |
| 404 | 20230703 | 120200 | 22110318100 | 23900 | 23900 | 23900 | 23900 | 4003 |
| 405 | 20230703 | 120100 | 22014646400 | 23900 | 23800 | 23900 | 23800 | 10051 |
| 406 | 20230703 | 120000 | 21774913950 | 23800 | 23800 | 23800 | 23800 | 20 |
| 407 | 20230703 | 115900 | 21774437950 | 23850 | 23800 | 23850 | 23800 | 4 |
| 408 | 20230703 | 115800 | 21774342600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 409 | 20230703 | 115700 | 21774342600 | 23800 | 23800 | 23800 | 23800 | 800 |
| 410 | 20230703 | 115600 | 21755302600 | 23800 | 23800 | 23800 | 23800 | 500 |
| 411 | 20230703 | 115500 | 21743402600 | 23750 | 23750 | 23750 | 23750 | 1 |
| 412 | 20230703 | 115400 | 21743378850 | 23750 | 23750 | 23750 | 23750 | 2 |
| 413 | 20230703 | 115300 | 21743331350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 414 | 20230703 | 115200 | 21743331350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 415 | 20230703 | 115100 | 21743331350 | 23750 | 23750 | 23750 | 23750 | 1 |
| 416 | 20230703 | 115000 | 21743307600 | 23750 | 23750 | 23750 | 23750 | 1 |
| 417 | 20230703 | 114900 | 21743283850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 418 | 20230703 | 114800 | 21743283850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 419 | 20230703 | 114700 | 21743283850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 420 | 20230703 | 114600 | 21743283850 | 23800 | 23750 | 23800 | 23750 | 8 |
| 421 | 20230703 | 114500 | 21743093700 | 23800 | 23850 | 23850 | 23800 | 11 |
| 422 | 20230703 | 114400 | 21742831400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 423 | 20230703 | 114300 | 21742831400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 424 | 20230703 | 114200 | 21742831400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 425 | 20230703 | 114100 | 21742831400 | 23900 | 23900 | 23900 | 23900 | 5000 |
| 426 | 20230703 | 114000 | 21623331400 | 23900 | 23800 | 23900 | 23800 | 5000 |
| 427 | 20230703 | 113900 | 21504120250 | 23850 | 23800 | 23900 | 23750 | 21182 |
| 428 | 20230703 | 113800 | 20999321950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 429 | 20230703 | 113700 | 20999321950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 430 | 20230703 | 113600 | 20999321950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 431 | 20230703 | 113500 | 20999321950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 432 | 20230703 | 113400 | 20999321950 | 23750 | 23750 | 23800 | 23700 | 1003 |
| 433 | 20230703 | 113300 | 20975504700 | 23750 | 23750 | 23750 | 23750 | 82 |
| 434 | 20230703 | 113200 | 20973557200 | 23700 | 23700 | 23700 | 23700 | 10 |
| 435 | 20230703 | 113100 | 20973320200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 436 | 20230703 | 113000 | 20973320200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 437 | 20230703 | 112900 | 20973320200 | 23700 | 23700 | 23700 | 23700 | 15 |
| 438 | 20230703 | 112800 | 20972964700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 439 | 20230703 | 112700 | 20972964700 | 23700 | 23700 | 23700 | 23700 | 57 |
| 440 | 20230703 | 112600 | 20971613800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 441 | 20230703 | 112500 | 20971613800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 442 | 20230703 | 112400 | 20971613800 | 23700 | 23700 | 23700 | 23700 | 400 |
| 443 | 20230703 | 112300 | 20962133800 | 23700 | 23700 | 23850 | 23700 | 4251 |
| 444 | 20230703 | 112200 | 20860963300 | 23700 | 23750 | 23750 | 23700 | 778 |
| 445 | 20230703 | 112100 | 20842485850 | 23750 | 23750 | 23750 | 23750 | 1 |
| 446 | 20230703 | 112000 | 20842462100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 447 | 20230703 | 111900 | 20842462100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 448 | 20230703 | 111800 | 20842462100 | 23800 | 23750 | 23800 | 23750 | 4 |
| 449 | 20230703 | 111700 | 20842367000 | 23750 | 23750 | 23750 | 23750 | 101 |
| 450 | 20230703 | 111600 | 20839968250 | 23850 | 23900 | 23900 | 23750 | 1298 |
| 451 | 20230703 | 111500 | 20808997900 | 23950 | 23750 | 23950 | 23750 | 16710 |
| 452 | 20230703 | 111400 | 20410150250 | 23850 | 23800 | 23850 | 23750 | 5816 |
| 453 | 20230703 | 111300 | 20271725450 | 23800 | 23650 | 23800 | 23600 | 5351 |
| 454 | 20230703 | 111200 | 20145123700 | 23650 | 23700 | 23800 | 23650 | 3157 |
| 455 | 20230703 | 111100 | 20070427200 | 23700 | 23700 | 23800 | 23700 | 1162 |
| 456 | 20230703 | 111000 | 20042887700 | 23750 | 23900 | 23900 | 23750 | 7966 |
| 457 | 20230703 | 110900 | 19852945150 | 23850 | 23850 | 23900 | 23850 | 51 |
| 458 | 20230703 | 110800 | 19851727500 | 23850 | 23800 | 23850 | 23800 | 12178 |
| 459 | 20230703 | 110700 | 19561445400 | 23800 | 23800 | 23850 | 23750 | 17161 |
| 460 | 20230703 | 110600 | 19152920050 | 23800 | 23800 | 23850 | 23700 | 15951 |
| 461 | 20230703 | 110500 | 18773046050 | 23850 | 23800 | 23900 | 23750 | 25522 |
| 462 | 20230703 | 110400 | 18164405700 | 23850 | 23800 | 23850 | 23750 | 22990 |
| 463 | 20230703 | 110300 | 17616416850 | 23800 | 23850 | 23850 | 23800 | 15611 |
| 464 | 20230703 | 110200 | 17244588250 | 23850 | 23850 | 23900 | 23750 | 14855 |
| 465 | 20230703 | 110100 | 16890429500 | 23850 | 23750 | 23900 | 23700 | 33396 |
| 466 | 20230703 | 110000 | 16093740200 | 23750 | 23700 | 23750 | 23700 | 723 |
| 467 | 20230703 | 105900 | 16076605050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 468 | 20230703 | 105800 | 16076605050 | 23700 | 23700 | 23700 | 23700 | 1 |
| 469 | 20230703 | 105700 | 16076581350 | 23700 | 23750 | 23750 | 23700 | 2862 |
| 470 | 20230703 | 105600 | 16008751700 | 23700 | 23850 | 23850 | 23700 | 1001 |
| 471 | 20230703 | 105500 | 15985017950 | 23750 | 23750 | 23850 | 23750 | 302 |
| 472 | 20230703 | 105400 | 15977845350 | 23750 | 23800 | 23950 | 23750 | 26464 |
| 473 | 20230703 | 105300 | 15345767600 | 23850 | 23850 | 23850 | 23850 | 1 |
| 474 | 20230703 | 105200 | 15345743750 | 23800 | 23800 | 24000 | 23800 | 34166 |
| 475 | 20230703 | 105100 | 14529558700 | 23800 | 23900 | 23900 | 23800 | 699 |
| 476 | 20230703 | 105000 | 14512920300 | 23850 | 23850 | 24000 | 23850 | 35252 |
| 477 | 20230703 | 104900 | 13668434950 | 23800 | 23800 | 23800 | 23750 | 3534 |
| 478 | 20230703 | 104800 | 13584439150 | 23800 | 23800 | 23800 | 23800 | 30 |
| 479 | 20230703 | 104700 | 13583725150 | 23800 | 23850 | 23850 | 23800 | 2152 |
| 480 | 20230703 | 104600 | 13532500000 | 23850 | 23850 | 23850 | 23850 | 860 |
| 481 | 20230703 | 104500 | 13511989000 | 23900 | 23900 | 23900 | 23900 | 1012 |
| 482 | 20230703 | 104400 | 13487802200 | 23950 | 24000 | 24000 | 23950 | 9267 |
| 483 | 20230703 | 104300 | 13265656400 | 24000 | 24000 | 24000 | 23900 | 11584 |
| 484 | 20230703 | 104200 | 12988135400 | 24000 | 23950 | 24000 | 23950 | 21898 |
| 485 | 20230703 | 104100 | 12463258950 | 23950 | 23800 | 23950 | 23800 | 6000 |
| 486 | 20230703 | 104000 | 12320059900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 487 | 20230703 | 103900 | 12320059900 | 23750 | 23750 | 23750 | 23750 | 0 |
| 488 | 20230703 | 103800 | 12320059900 | 23750 | 23750 | 23750 | 23750 | 1 |
| 489 | 20230703 | 103700 | 12320036150 | 23750 | 23750 | 23750 | 23750 | 100 |
| 490 | 20230703 | 103600 | 12317661150 | 23700 | 23750 | 23750 | 23700 | 2115 |
| 491 | 20230703 | 103500 | 12267429950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 492 | 20230703 | 103400 | 12267429950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 493 | 20230703 | 103300 | 12267429950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 494 | 20230703 | 103200 | 12267429950 | 23800 | 23800 | 23800 | 23800 | 250 |
| 495 | 20230703 | 103100 | 12261479950 | 23800 | 23800 | 23800 | 23800 | 898 |
| 496 | 20230703 | 103000 | 12240107550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 497 | 20230703 | 102900 | 12240107550 | 23800 | 23800 | 23800 | 23800 | 2000 |
| 498 | 20230703 | 102800 | 12192507550 | 23800 | 23850 | 23850 | 23800 | 3000 |
| 499 | 20230703 | 102700 | 12121106350 | 23850 | 23850 | 23850 | 23850 | 1500 |
| 500 | 20230703 | 102600 | 12085331350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 501 | 20230703 | 102500 | 12085331350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 502 | 20230703 | 102400 | 12085331350 | 23850 | 23850 | 23850 | 23850 | 100 |
| 503 | 20230703 | 102300 | 12082946350 | 23850 | 23850 | 23850 | 23850 | 1 |
| 504 | 20230703 | 102200 | 12082922500 | 23850 | 23850 | 23850 | 23850 | 23 |
| 505 | 20230703 | 102100 | 12082373950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 506 | 20230703 | 102000 | 12082373950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 507 | 20230703 | 101900 | 12082373950 | 23900 | 23900 | 23900 | 23900 | 1 |
| 508 | 20230703 | 101800 | 12082350050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 509 | 20230703 | 101700 | 12082350050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 510 | 20230703 | 101600 | 12082350050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 511 | 20230703 | 101500 | 12082350050 | 23850 | 23850 | 23850 | 23850 | 73 |
| 512 | 20230703 | 101400 | 12080609000 | 23900 | 23900 | 23900 | 23900 | 1095 |
| 513 | 20230703 | 101300 | 12054438500 | 23850 | 23850 | 23850 | 23850 | 49 |
| 514 | 20230703 | 101200 | 12053269850 | 23850 | 23900 | 23900 | 23850 | 5752 |
| 515 | 20230703 | 101100 | 11915989400 | 23900 | 23900 | 23900 | 23850 | 12000 |
| 516 | 20230703 | 101000 | 11629339400 | 23900 | 23900 | 23900 | 23900 | 2523 |
| 517 | 20230703 | 100900 | 11569039700 | 23900 | 23900 | 23900 | 23900 | 16511 |
| 518 | 20230703 | 100800 | 11174426800 | 23900 | 23900 | 23900 | 23850 | 12000 |
| 519 | 20230703 | 100700 | 10887876800 | 23850 | 23900 | 23900 | 23850 | 12738 |
| 520 | 20230703 | 100600 | 10583675500 | 23850 | 23850 | 23900 | 23850 | 8501 |
| 521 | 20230703 | 100500 | 10380726650 | 23850 | 23900 | 23900 | 23850 | 1501 |
| 522 | 20230703 | 100400 | 10344902750 | 23800 | 23850 | 23850 | 23800 | 2000 |
| 523 | 20230703 | 100300 | 10297252750 | 23900 | 23800 | 23900 | 23800 | 10400 |
| 524 | 20230703 | 100200 | 10048992750 | 23850 | 23850 | 23900 | 23800 | 19933 |
| 525 | 20230703 | 100100 | 9573917350 | 23850 | 23850 | 23900 | 23800 | 17900 |
| 526 | 20230703 | 100000 | 9147052350 | 23800 | 23850 | 23900 | 23750 | 19902 |
| 527 | 20230703 | 095900 | 8672455750 | 23800 | 23850 | 23900 | 23800 | 23112 |
| 528 | 20230703 | 095800 | 8121176000 | 23850 | 23950 | 23950 | 23800 | 18184 |
| 529 | 20230703 | 095700 | 7686937650 | 23950 | 23950 | 23950 | 23800 | 31520 |
| 530 | 20230703 | 095600 | 6933990650 | 23900 | 23800 | 23900 | 23800 | 6999 |
| 531 | 20230703 | 095500 | 6766914500 | 23850 | 23850 | 23950 | 23850 | 9001 |
| 532 | 20230703 | 095400 | 6551664950 | 23900 | 23850 | 23900 | 23800 | 17517 |
| 533 | 20230703 | 095300 | 6133802150 | 23850 | 23800 | 24000 | 23800 | 41866 |
| 534 | 20230703 | 095200 | 5133442350 | 23800 | 23800 | 23800 | 23800 | 1312 |
| 535 | 20230703 | 095100 | 5102216750 | 23800 | 23800 | 23800 | 23800 | 3693 |
| 536 | 20230703 | 095000 | 5014323350 | 23800 | 23800 | 23800 | 23750 | 6347 |
| 537 | 20230703 | 094900 | 4863274750 | 23800 | 23800 | 23800 | 23800 | 4809 |
| 538 | 20230703 | 094800 | 4748820550 | 23800 | 23800 | 23800 | 23800 | 26220 |
| 539 | 20230703 | 094700 | 4124784550 | 23800 | 23800 | 23800 | 23750 | 9726 |
| 540 | 20230703 | 094600 | 3893316750 | 23800 | 23750 | 23800 | 23750 | 5281 |
| 541 | 20230703 | 094500 | 3767693000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 542 | 20230703 | 094400 | 3767693000 | 23800 | 23800 | 23800 | 23800 | 2179 |
| 543 | 20230703 | 094300 | 3715832800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 544 | 20230703 | 094200 | 3715832800 | 23800 | 23800 | 23800 | 23800 | 12 |
| 545 | 20230703 | 094100 | 3715547200 | 23800 | 23800 | 23800 | 23800 | 5 |
| 546 | 20230703 | 094000 | 3715428200 | 23800 | 23800 | 23800 | 23800 | 83 |
| 547 | 20230703 | 093900 | 3713452800 | 23850 | 23850 | 23850 | 23850 | 171 |
| 548 | 20230703 | 093800 | 3709374450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 549 | 20230703 | 093700 | 3709374450 | 23900 | 23900 | 23900 | 23900 | 24 |
| 550 | 20230703 | 093600 | 3708800850 | 23850 | 23850 | 23850 | 23850 | 304 |
| 551 | 20230703 | 093500 | 3701550450 | 23900 | 23850 | 23900 | 23850 | 356 |
| 552 | 20230703 | 093400 | 3693059800 | 23850 | 23800 | 23900 | 23800 | 20268 |
| 553 | 20230703 | 093300 | 3209671250 | 23800 | 23750 | 23800 | 23750 | 389 |
| 554 | 20230703 | 093200 | 3200413100 | 23800 | 23800 | 23800 | 23800 | 258 |
| 555 | 20230703 | 093100 | 3194272700 | 23800 | 23800 | 23800 | 23800 | 54 |
| 556 | 20230703 | 093000 | 3192987500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 557 | 20230703 | 092900 | 3192987500 | 23800 | 23750 | 23850 | 23750 | 5073 |
| 558 | 20230703 | 092800 | 3072036650 | 23700 | 23800 | 23800 | 23700 | 3001 |
| 559 | 20230703 | 092700 | 3000714300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 560 | 20230703 | 092600 | 3000714300 | 23800 | 23800 | 23800 | 23800 | 109 |
| 561 | 20230703 | 092500 | 2998120100 | 23800 | 23800 | 23800 | 23800 | 1001 |
| 562 | 20230703 | 092400 | 2974296300 | 23850 | 23850 | 23850 | 23850 | 1 |
| 563 | 20230703 | 092300 | 2974272450 | 23800 | 23800 | 23800 | 23800 | 10 |
| 564 | 20230703 | 092200 | 2974034450 | 23800 | 23750 | 23800 | 23750 | 1636 |
| 565 | 20230703 | 092100 | 2935100950 | 23750 | 23800 | 23800 | 23750 | 2005 |
| 566 | 20230703 | 092000 | 2887382150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 567 | 20230703 | 091900 | 2887382150 | 23800 | 23800 | 23800 | 23800 | 1286 |
| 568 | 20230703 | 091800 | 2856775350 | 23800 | 23800 | 23800 | 23800 | 318 |
| 569 | 20230703 | 091700 | 2849206950 | 23800 | 23750 | 23850 | 23750 | 2508 |
| 570 | 20230703 | 091600 | 2789566000 | 23750 | 23700 | 23750 | 23600 | 2802 |
| 571 | 20230703 | 091500 | 2723290600 | 23850 | 23600 | 23850 | 23550 | 9157 |
| 572 | 20230703 | 091400 | 2506578700 | 23600 | 23700 | 23700 | 23550 | 4299 |
| 573 | 20230703 | 091300 | 2405024400 | 23700 | 23800 | 23800 | 23700 | 4552 |
| 574 | 20230703 | 091200 | 2297030750 | 23800 | 23800 | 23800 | 23800 | 200 |
| 575 | 20230703 | 091100 | 2292270750 | 23800 | 23800 | 23800 | 23800 | 1843 |
| 576 | 20230703 | 091000 | 2248407350 | 23900 | 23950 | 23950 | 23750 | 28 |
| 577 | 20230703 | 090900 | 2247742000 | 23800 | 23800 | 23850 | 23800 | 3043 |
| 578 | 20230703 | 090800 | 2175316100 | 23800 | 23850 | 23850 | 23800 | 287 |
| 579 | 20230703 | 090700 | 2168471900 | 23850 | 23850 | 23850 | 23850 | 103 |
| 580 | 20230703 | 090600 | 2166015350 | 23850 | 23850 | 23850 | 23800 | 1323 |
| 581 | 20230703 | 090500 | 2134463950 | 23800 | 24000 | 24000 | 23800 | 4885 |
| 582 | 20230703 | 090400 | 2017836300 | 23950 | 24200 | 24200 | 23950 | 8795 |
| 583 | 20230703 | 090300 | 1805901100 | 24250 | 24400 | 24500 | 24250 | 19832 |
| 584 | 20230703 | 090200 | 1322100000 | 24400 | 24300 | 24400 | 24050 | 16308 |
| 585 | 20230703 | 090100 | 926405950 | 24300 | 24300 | 24550 | 24150 | 19857 |
| 586 | 20230703 | 090000 | 442643250 | 24250 | 23800 | 24250 | 23800 | 18418 |