32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 191000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 3 | 20230703 | 190900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230703 | 190800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230703 | 190700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230703 | 190600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230703 | 190500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230703 | 190400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230703 | 190300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230703 | 190200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230703 | 190100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230703 | 190000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230703 | 185900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230703 | 185800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230703 | 185700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230703 | 185600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230703 | 185500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230703 | 185400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230703 | 185300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230703 | 185200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230703 | 185100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230703 | 185000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230703 | 184900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230703 | 184800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230703 | 184700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230703 | 184600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230703 | 184500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230703 | 184400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230703 | 184300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230703 | 184200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230703 | 184100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230703 | 184000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 33 | 20230703 | 183900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230703 | 183800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230703 | 183700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230703 | 183600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230703 | 183500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230703 | 183400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230703 | 183300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230703 | 183200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230703 | 183100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230703 | 183000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230703 | 182900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230703 | 182800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230703 | 182700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230703 | 182600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230703 | 182500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230703 | 182400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230703 | 182300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230703 | 182200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230703 | 182100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230703 | 182000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230703 | 181900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230703 | 181800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230703 | 181700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230703 | 181600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230703 | 181500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230703 | 181400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230703 | 181300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230703 | 181200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230703 | 181100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230703 | 181000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 63 | 20230703 | 180900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230703 | 180800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230703 | 180700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230703 | 180600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230703 | 180500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230703 | 180400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230703 | 180300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230703 | 180200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230703 | 180100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230703 | 180000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230703 | 175900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230703 | 175800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230703 | 175700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230703 | 175600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230703 | 175500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230703 | 175400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230703 | 175300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230703 | 175200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230703 | 175100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230703 | 175000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230703 | 174900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230703 | 174800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230703 | 174700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230703 | 174600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230703 | 174500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230703 | 174400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230703 | 174300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230703 | 174200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230703 | 174100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230703 | 174000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 93 | 20230703 | 173900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230703 | 173800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230703 | 173700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230703 | 173600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230703 | 173500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230703 | 173400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230703 | 173300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230703 | 173200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230703 | 173100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230703 | 173000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230703 | 172900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230703 | 172800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230703 | 172700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230703 | 172600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230703 | 172500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230703 | 172400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230703 | 172300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230703 | 172200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230703 | 172100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230703 | 172000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230703 | 171900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230703 | 171800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230703 | 171700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230703 | 171600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230703 | 171500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230703 | 171400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230703 | 171300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230703 | 171200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230703 | 171100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230703 | 171000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 123 | 20230703 | 170900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230703 | 170800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230703 | 170700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230703 | 170600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230703 | 170500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230703 | 170400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230703 | 170300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230703 | 170200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230703 | 170100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230703 | 170000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230703 | 165900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230703 | 165800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230703 | 165700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230703 | 165600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230703 | 165500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230703 | 165400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230703 | 165300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230703 | 165200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230703 | 165100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230703 | 165000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230703 | 164900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230703 | 164800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230703 | 164700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230703 | 164600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230703 | 164500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230703 | 164400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230703 | 164300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230703 | 164200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230703 | 164100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230703 | 164000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 153 | 20230703 | 163900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230703 | 163800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230703 | 163700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230703 | 163600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230703 | 163500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230703 | 163400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230703 | 163300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230703 | 163200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230703 | 163100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230703 | 163000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230703 | 162900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230703 | 162800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230703 | 162700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230703 | 162600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230703 | 162500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230703 | 162400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230703 | 162300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230703 | 162200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230703 | 162100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230703 | 162000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230703 | 161900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230703 | 161800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230703 | 161700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230703 | 161600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230703 | 161500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230703 | 161400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230703 | 161300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230703 | 161200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230703 | 161100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230703 | 161000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 183 | 20230703 | 160900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230703 | 160800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230703 | 160700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230703 | 160600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230703 | 160500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230703 | 160400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230703 | 160300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230703 | 160200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230703 | 160100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230703 | 160000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230703 | 155900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230703 | 155800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230703 | 155700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230703 | 155600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230703 | 155500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230703 | 155400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230703 | 155300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230703 | 155200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230703 | 155100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230703 | 155000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230703 | 154900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230703 | 154800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230703 | 154700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20230703 | 154600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20230703 | 154500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20230703 | 154400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20230703 | 154300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20230703 | 154200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20230703 | 154100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20230703 | 154000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 213 | 20230703 | 153900 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20230703 | 153800 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20230703 | 153700 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20230703 | 153600 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20230703 | 153500 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20230703 | 153400 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20230703 | 153300 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20230703 | 153200 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20230703 | 153100 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20230703 | 153000 | 3531599500 | 24850 | 24850 | 24850 | 24850 | 6045 |
| 223 | 20230703 | 152900 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20230703 | 152800 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20230703 | 152700 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20230703 | 152600 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20230703 | 152500 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20230703 | 152400 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20230703 | 152300 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20230703 | 152200 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20230703 | 152100 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20230703 | 152000 | 3381381250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20230703 | 151900 | 3381381250 | 24850 | 24800 | 24850 | 24800 | 176 |
| 234 | 20230703 | 151800 | 3377012900 | 24850 | 24800 | 24850 | 24800 | 600 |
| 235 | 20230703 | 151700 | 3362132250 | 24850 | 24800 | 24850 | 24800 | 1379 |
| 236 | 20230703 | 151600 | 3327922700 | 24850 | 24900 | 24900 | 24800 | 642 |
| 237 | 20230703 | 151500 | 3311944000 | 24850 | 24950 | 24950 | 24850 | 1503 |
| 238 | 20230703 | 151400 | 3274564450 | 24900 | 24900 | 24900 | 24900 | 941 |
| 239 | 20230703 | 151300 | 3251133550 | 24900 | 24850 | 24900 | 24850 | 1118 |
| 240 | 20230703 | 151200 | 3223295900 | 24850 | 24800 | 24850 | 24750 | 503 |
| 241 | 20230703 | 151100 | 3210797300 | 24800 | 24800 | 24850 | 24800 | 279 |
| 242 | 20230703 | 151000 | 3203878050 | 24800 | 24800 | 24850 | 24750 | 533 |
| 243 | 20230703 | 150900 | 3190658700 | 24850 | 24900 | 24900 | 24800 | 297 |
| 244 | 20230703 | 150800 | 3183278650 | 24900 | 24800 | 24900 | 24750 | 541 |
| 245 | 20230703 | 150700 | 3169835400 | 24750 | 24750 | 24800 | 24750 | 124 |
| 246 | 20230703 | 150600 | 3166766350 | 24750 | 24850 | 24850 | 24750 | 2443 |
| 247 | 20230703 | 150500 | 3106158500 | 24900 | 24850 | 24900 | 24850 | 260 |
| 248 | 20230703 | 150400 | 3099694500 | 24900 | 24900 | 24900 | 24850 | 54 |
| 249 | 20230703 | 150300 | 3098350400 | 24900 | 24850 | 24900 | 24850 | 228 |
| 250 | 20230703 | 150200 | 3092673700 | 24900 | 24900 | 24900 | 24900 | 14 |
| 251 | 20230703 | 150100 | 3092325100 | 24900 | 24850 | 24900 | 24850 | 351 |
| 252 | 20230703 | 150000 | 3083592700 | 24900 | 24900 | 24900 | 24850 | 152 |
| 253 | 20230703 | 145900 | 3079812250 | 24900 | 24900 | 24900 | 24850 | 49 |
| 254 | 20230703 | 145800 | 3078594000 | 24900 | 24900 | 24900 | 24850 | 197 |
| 255 | 20230703 | 145700 | 3073689550 | 24900 | 24850 | 24900 | 24850 | 171 |
| 256 | 20230703 | 145600 | 3069432500 | 24850 | 24800 | 24900 | 24800 | 67 |
| 257 | 20230703 | 145500 | 3067767000 | 24900 | 24900 | 24900 | 24850 | 58 |
| 258 | 20230703 | 145400 | 3066324650 | 24900 | 24900 | 24900 | 24850 | 790 |
| 259 | 20230703 | 145300 | 3046654150 | 24900 | 24900 | 24900 | 24800 | 172 |
| 260 | 20230703 | 145200 | 3042374300 | 24850 | 24850 | 24850 | 24750 | 414 |
| 261 | 20230703 | 145100 | 3032087500 | 24900 | 24850 | 24900 | 24700 | 1022 |
| 262 | 20230703 | 145000 | 3006703050 | 24850 | 24800 | 24850 | 24700 | 1273 |
| 263 | 20230703 | 144900 | 2975119750 | 24800 | 24750 | 24800 | 24700 | 327 |
| 264 | 20230703 | 144800 | 2967040600 | 24750 | 24800 | 24800 | 24750 | 76 |
| 265 | 20230703 | 144700 | 2965159250 | 24750 | 24800 | 24800 | 24750 | 53 |
| 266 | 20230703 | 144600 | 2963847150 | 24800 | 24750 | 24800 | 24750 | 235 |
| 267 | 20230703 | 144500 | 2958030450 | 24750 | 24800 | 24800 | 24700 | 74 |
| 268 | 20230703 | 144400 | 2956199300 | 24800 | 24800 | 24800 | 24700 | 69 |
| 269 | 20230703 | 144300 | 2954491600 | 24800 | 24700 | 24800 | 24700 | 17 |
| 270 | 20230703 | 144200 | 2954071100 | 24800 | 24800 | 24800 | 24700 | 40 |
| 271 | 20230703 | 144100 | 2953081000 | 24800 | 24750 | 24800 | 24700 | 37 |
| 272 | 20230703 | 144000 | 2952165050 | 24750 | 24800 | 24800 | 24700 | 300 |
| 273 | 20230703 | 143900 | 2944749550 | 24800 | 24800 | 24800 | 24750 | 489 |
| 274 | 20230703 | 143800 | 2932644850 | 24800 | 24800 | 24800 | 24750 | 39 |
| 275 | 20230703 | 143700 | 2931678200 | 24800 | 24800 | 24800 | 24750 | 49 |
| 276 | 20230703 | 143600 | 2930463600 | 24800 | 24800 | 24800 | 24750 | 108 |
| 277 | 20230703 | 143500 | 2927785750 | 24800 | 24750 | 24800 | 24750 | 38 |
| 278 | 20230703 | 143400 | 2926843800 | 24800 | 24750 | 24800 | 24750 | 366 |
| 279 | 20230703 | 143300 | 2917783550 | 24700 | 24750 | 24750 | 24700 | 57 |
| 280 | 20230703 | 143200 | 2916373650 | 24750 | 24750 | 24750 | 24700 | 53 |
| 281 | 20230703 | 143100 | 2915062400 | 24750 | 24700 | 24750 | 24700 | 44 |
| 282 | 20230703 | 143000 | 2913974250 | 24750 | 24700 | 24750 | 24700 | 66 |
| 283 | 20230703 | 142900 | 2912342650 | 24750 | 24750 | 24750 | 24700 | 31 |
| 284 | 20230703 | 142800 | 2911575950 | 24700 | 24700 | 24750 | 24700 | 72 |
| 285 | 20230703 | 142700 | 2909796950 | 24750 | 24700 | 24750 | 24700 | 97 |
| 286 | 20230703 | 142600 | 2907400450 | 24600 | 24700 | 24700 | 24600 | 27 |
| 287 | 20230703 | 142500 | 2906734550 | 24750 | 24750 | 24750 | 24600 | 30 |
| 288 | 20230703 | 142400 | 2905994050 | 24750 | 24700 | 24750 | 24550 | 1623 |
| 289 | 20230703 | 142300 | 2866035650 | 24750 | 24800 | 24800 | 24700 | 353 |
| 290 | 20230703 | 142200 | 2857299650 | 24800 | 24750 | 24800 | 24700 | 119 |
| 291 | 20230703 | 142100 | 2854354800 | 24750 | 24700 | 24800 | 24700 | 44 |
| 292 | 20230703 | 142000 | 2853266300 | 24800 | 24750 | 24800 | 24750 | 65 |
| 293 | 20230703 | 141900 | 2851654450 | 24750 | 24750 | 24800 | 24750 | 561 |
| 294 | 20230703 | 141800 | 2837766550 | 24750 | 24750 | 24800 | 24700 | 299 |
| 295 | 20230703 | 141700 | 2830366500 | 24750 | 24800 | 24800 | 24700 | 45 |
| 296 | 20230703 | 141600 | 2829252100 | 24800 | 24700 | 24800 | 24600 | 726 |
| 297 | 20230703 | 141500 | 2811299500 | 24700 | 24650 | 24700 | 24600 | 426 |
| 298 | 20230703 | 141400 | 2800792850 | 24650 | 24600 | 24650 | 24600 | 16 |
| 299 | 20230703 | 141300 | 2800398900 | 24650 | 24650 | 24650 | 24650 | 1 |
| 300 | 20230703 | 141200 | 2800374250 | 24600 | 24650 | 24650 | 24600 | 407 |
| 301 | 20230703 | 141100 | 2790342300 | 24650 | 24550 | 24650 | 24550 | 35 |
| 302 | 20230703 | 141000 | 2789482950 | 24600 | 24550 | 24600 | 24550 | 1460 |
| 303 | 20230703 | 140900 | 2753581150 | 24500 | 24500 | 24500 | 24500 | 11 |
| 304 | 20230703 | 140800 | 2753311650 | 24550 | 24550 | 24550 | 24550 | 750 |
| 305 | 20230703 | 140700 | 2734899150 | 24550 | 24550 | 24550 | 24550 | 9 |
| 306 | 20230703 | 140600 | 2734678200 | 24600 | 24600 | 24600 | 24600 | 106 |
| 307 | 20230703 | 140500 | 2732070600 | 24550 | 24600 | 24600 | 24550 | 154 |
| 308 | 20230703 | 140400 | 2728282700 | 24600 | 24600 | 24600 | 24600 | 15 |
| 309 | 20230703 | 140300 | 2727913700 | 24550 | 24600 | 24600 | 24550 | 116 |
| 310 | 20230703 | 140200 | 2725060900 | 24550 | 24550 | 24550 | 24550 | 9 |
| 311 | 20230703 | 140100 | 2724839950 | 24550 | 24600 | 24600 | 24550 | 260 |
| 312 | 20230703 | 140000 | 2718446950 | 24600 | 24550 | 24600 | 24550 | 95 |
| 313 | 20230703 | 135900 | 2716111450 | 24550 | 24550 | 24600 | 24550 | 61 |
| 314 | 20230703 | 135800 | 2714611800 | 24600 | 24550 | 24600 | 24550 | 159 |
| 315 | 20230703 | 135700 | 2710708300 | 24600 | 24600 | 24600 | 24600 | 1 |
| 316 | 20230703 | 135600 | 2710683700 | 24650 | 24650 | 24650 | 24550 | 17 |
| 317 | 20230703 | 135500 | 2710265750 | 24600 | 24550 | 24600 | 24500 | 492 |
| 318 | 20230703 | 135400 | 2698168950 | 24500 | 24500 | 24600 | 24500 | 43 |
| 319 | 20230703 | 135300 | 2697114250 | 24600 | 24450 | 24600 | 24450 | 1974 |
| 320 | 20230703 | 135200 | 2648656350 | 24450 | 24500 | 24500 | 24450 | 212 |
| 321 | 20230703 | 135100 | 2643468100 | 24500 | 24500 | 24550 | 24500 | 1029 |
| 322 | 20230703 | 135000 | 2618227750 | 24500 | 24500 | 24500 | 24500 | 59 |
| 323 | 20230703 | 134900 | 2616782250 | 24500 | 24500 | 24500 | 24500 | 1329 |
| 324 | 20230703 | 134800 | 2584221750 | 24450 | 24500 | 24500 | 24450 | 59 |
| 325 | 20230703 | 134700 | 2582778450 | 24450 | 24550 | 24550 | 24450 | 521 |
| 326 | 20230703 | 134600 | 2570030000 | 24550 | 24450 | 24550 | 24450 | 427 |
| 327 | 20230703 | 134500 | 2559548300 | 24450 | 24450 | 24450 | 24450 | 11 |
| 328 | 20230703 | 134400 | 2559279350 | 24450 | 24500 | 24500 | 24450 | 482 |
| 329 | 20230703 | 134300 | 2547470450 | 24500 | 24500 | 24550 | 24500 | 15 |
| 330 | 20230703 | 134200 | 2547102700 | 24500 | 24600 | 24600 | 24500 | 116 |
| 331 | 20230703 | 134100 | 2544260200 | 24550 | 24550 | 24600 | 24550 | 337 |
| 332 | 20230703 | 134000 | 2535986350 | 24450 | 24500 | 24500 | 24450 | 253 |
| 333 | 20230703 | 133900 | 2529798250 | 24500 | 24500 | 24550 | 24500 | 833 |
| 334 | 20230703 | 133800 | 2509389700 | 24550 | 24550 | 24550 | 24550 | 21 |
| 335 | 20230703 | 133700 | 2508874150 | 24550 | 24550 | 24550 | 24550 | 276 |
| 336 | 20230703 | 133600 | 2502098350 | 24550 | 24550 | 24550 | 24550 | 191 |
| 337 | 20230703 | 133500 | 2497409300 | 24550 | 24550 | 24550 | 24550 | 12 |
| 338 | 20230703 | 133400 | 2497114700 | 24500 | 24550 | 24550 | 24500 | 257 |
| 339 | 20230703 | 133300 | 2490805800 | 24550 | 24550 | 24600 | 24550 | 246 |
| 340 | 20230703 | 133200 | 2484766100 | 24550 | 24550 | 24550 | 24550 | 61 |
| 341 | 20230703 | 133100 | 2483268550 | 24550 | 24550 | 24550 | 24550 | 215 |
| 342 | 20230703 | 133000 | 2477990300 | 24550 | 24550 | 24550 | 24500 | 276 |
| 343 | 20230703 | 132900 | 2471215700 | 24500 | 24650 | 24650 | 24500 | 3393 |
| 344 | 20230703 | 132800 | 2387966100 | 24600 | 24650 | 24650 | 24600 | 381 |
| 345 | 20230703 | 132700 | 2378575200 | 24650 | 24650 | 24650 | 24600 | 107 |
| 346 | 20230703 | 132600 | 2375938100 | 24650 | 24600 | 24650 | 24600 | 245 |
| 347 | 20230703 | 132500 | 2369899400 | 24650 | 24550 | 24650 | 24550 | 11 |
| 348 | 20230703 | 132400 | 2369629150 | 24600 | 24600 | 24600 | 24600 | 301 |
| 349 | 20230703 | 132300 | 2362224550 | 24600 | 24600 | 24600 | 24600 | 100 |
| 350 | 20230703 | 132200 | 2359764550 | 24550 | 24550 | 24550 | 24550 | 9 |
| 351 | 20230703 | 132100 | 2359543600 | 24550 | 24600 | 24600 | 24550 | 131 |
| 352 | 20230703 | 132000 | 2356324100 | 24600 | 24600 | 24600 | 24600 | 10 |
| 353 | 20230703 | 131900 | 2356078100 | 24700 | 24700 | 24700 | 24700 | 25 |
| 354 | 20230703 | 131800 | 2355460600 | 24750 | 24600 | 24750 | 24550 | 2216 |
| 355 | 20230703 | 131700 | 2301025000 | 24750 | 24600 | 24750 | 24600 | 1174 |
| 356 | 20230703 | 131600 | 2272144150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 357 | 20230703 | 131500 | 2272144150 | 24600 | 24600 | 24600 | 24600 | 29 |
| 358 | 20230703 | 131400 | 2271430750 | 24600 | 24750 | 24750 | 24600 | 2111 |
| 359 | 20230703 | 131300 | 2219395000 | 24650 | 24700 | 24700 | 24650 | 288 |
| 360 | 20230703 | 131200 | 2212281900 | 24700 | 24700 | 24700 | 24700 | 15 |
| 361 | 20230703 | 131100 | 2211911400 | 24700 | 24700 | 24700 | 24700 | 211 |
| 362 | 20230703 | 131000 | 2206699700 | 24700 | 24700 | 24700 | 24700 | 11 |
| 363 | 20230703 | 130900 | 2206428000 | 24750 | 24700 | 24750 | 24700 | 5 |
| 364 | 20230703 | 130800 | 2206304450 | 24700 | 24700 | 24700 | 24700 | 223 |
| 365 | 20230703 | 130700 | 2200796350 | 24700 | 24750 | 24750 | 24700 | 220 |
| 366 | 20230703 | 130600 | 2195360150 | 24750 | 24750 | 24750 | 24750 | 16 |
| 367 | 20230703 | 130500 | 2194964150 | 24750 | 24750 | 24750 | 24750 | 318 |
| 368 | 20230703 | 130400 | 2187093650 | 24750 | 24800 | 24800 | 24750 | 17 |
| 369 | 20230703 | 130300 | 2186672750 | 24750 | 24800 | 24800 | 24750 | 43 |
| 370 | 20230703 | 130200 | 2185608450 | 24800 | 24750 | 24800 | 24750 | 23 |
| 371 | 20230703 | 130100 | 2185039150 | 24750 | 24750 | 24750 | 24750 | 9 |
| 372 | 20230703 | 130000 | 2184816400 | 24750 | 24750 | 24750 | 24750 | 10 |
| 373 | 20230703 | 125900 | 2184568900 | 24750 | 24750 | 24750 | 24750 | 12 |
| 374 | 20230703 | 125800 | 2184271900 | 24700 | 24700 | 24700 | 24700 | 11 |
| 375 | 20230703 | 125700 | 2184000200 | 24700 | 24700 | 24700 | 24700 | 9 |
| 376 | 20230703 | 125600 | 2183777900 | 24700 | 24700 | 24700 | 24700 | 19 |
| 377 | 20230703 | 125500 | 2183308600 | 24750 | 24750 | 24750 | 24750 | 3 |
| 378 | 20230703 | 125400 | 2183234350 | 24650 | 24700 | 24700 | 24650 | 10 |
| 379 | 20230703 | 125300 | 2182987800 | 24650 | 24650 | 24650 | 24650 | 110 |
| 380 | 20230703 | 125200 | 2180276300 | 24700 | 24700 | 24700 | 24700 | 476 |
| 381 | 20230703 | 125100 | 2168519100 | 24700 | 24750 | 24750 | 24700 | 216 |
| 382 | 20230703 | 125000 | 2163173650 | 24750 | 24800 | 24800 | 24750 | 59 |
| 383 | 20230703 | 124900 | 2161710650 | 24800 | 24750 | 24800 | 24750 | 24 |
| 384 | 20230703 | 124800 | 2161116050 | 24750 | 24750 | 24750 | 24750 | 75 |
| 385 | 20230703 | 124700 | 2159259800 | 24750 | 24750 | 24750 | 24750 | 84 |
| 386 | 20230703 | 124600 | 2157180800 | 24750 | 24750 | 24750 | 24750 | 11 |
| 387 | 20230703 | 124500 | 2156908550 | 24750 | 24750 | 24750 | 24750 | 9 |
| 388 | 20230703 | 124400 | 2156685800 | 24750 | 24800 | 24850 | 24750 | 199 |
| 389 | 20230703 | 124300 | 2151751150 | 24800 | 24800 | 24800 | 24800 | 50 |
| 390 | 20230703 | 124200 | 2150511150 | 24800 | 24800 | 24800 | 24800 | 94 |
| 391 | 20230703 | 124100 | 2148179950 | 24800 | 24800 | 24850 | 24800 | 125 |
| 392 | 20230703 | 124000 | 2145079750 | 24800 | 24750 | 24800 | 24750 | 22 |
| 393 | 20230703 | 123900 | 2144534650 | 24750 | 24750 | 24750 | 24750 | 11 |
| 394 | 20230703 | 123800 | 2144262400 | 24750 | 24750 | 24800 | 24750 | 24 |
| 395 | 20230703 | 123700 | 2143668000 | 24700 | 24750 | 24750 | 24700 | 104 |
| 396 | 20230703 | 123600 | 2141099000 | 24750 | 24800 | 24800 | 24750 | 12 |
| 397 | 20230703 | 123500 | 2140801950 | 24750 | 24700 | 24750 | 24700 | 22 |
| 398 | 20230703 | 123400 | 2140258050 | 24700 | 24700 | 24750 | 24700 | 183 |
| 399 | 20230703 | 123300 | 2135737900 | 24750 | 24800 | 24800 | 24750 | 3 |
| 400 | 20230703 | 123200 | 2135663600 | 24750 | 24700 | 24750 | 24700 | 40 |
| 401 | 20230703 | 123100 | 2134674150 | 24700 | 24700 | 24800 | 24700 | 3463 |
| 402 | 20230703 | 123000 | 2049137950 | 24700 | 24700 | 24700 | 24700 | 176 |
| 403 | 20230703 | 122900 | 2044790750 | 24700 | 24700 | 24700 | 24700 | 10 |
| 404 | 20230703 | 122800 | 2044543750 | 24700 | 24700 | 24700 | 24700 | 11 |
| 405 | 20230703 | 122700 | 2044272050 | 24700 | 24700 | 24700 | 24700 | 509 |
| 406 | 20230703 | 122600 | 2031699750 | 24700 | 24700 | 24700 | 24700 | 9 |
| 407 | 20230703 | 122500 | 2031477450 | 24700 | 24700 | 24700 | 24700 | 338 |
| 408 | 20230703 | 122400 | 2023128850 | 24700 | 24700 | 24700 | 24700 | 62 |
| 409 | 20230703 | 122300 | 2021597450 | 24700 | 24700 | 24700 | 24700 | 161 |
| 410 | 20230703 | 122200 | 2017620750 | 24700 | 24700 | 24700 | 24700 | 9 |
| 411 | 20230703 | 122100 | 2017398450 | 24800 | 24750 | 24800 | 24700 | 550 |
| 412 | 20230703 | 122000 | 2003801600 | 24800 | 24750 | 24800 | 24750 | 97 |
| 413 | 20230703 | 121900 | 2001399150 | 24750 | 24800 | 24800 | 24750 | 103 |
| 414 | 20230703 | 121800 | 1998844900 | 24750 | 24750 | 24750 | 24750 | 12 |
| 415 | 20230703 | 121700 | 1998547900 | 24750 | 24750 | 24750 | 24750 | 9 |
| 416 | 20230703 | 121600 | 1998325150 | 24800 | 24800 | 24800 | 24800 | 94 |
| 417 | 20230703 | 121500 | 1995993950 | 24800 | 24800 | 24800 | 24800 | 32 |
| 418 | 20230703 | 121400 | 1995200350 | 24800 | 24800 | 24800 | 24800 | 11 |
| 419 | 20230703 | 121300 | 1994927550 | 24800 | 24800 | 24800 | 24800 | 111 |
| 420 | 20230703 | 121200 | 1992174750 | 24800 | 24800 | 24800 | 24800 | 20 |
| 421 | 20230703 | 121100 | 1991678750 | 24800 | 24850 | 24850 | 24800 | 16 |
| 422 | 20230703 | 121000 | 1991281700 | 24800 | 24850 | 24850 | 24800 | 356 |
| 423 | 20230703 | 120900 | 1982435550 | 24750 | 24850 | 24850 | 24750 | 12 |
| 424 | 20230703 | 120800 | 1982138450 | 24700 | 24750 | 24750 | 24700 | 19 |
| 425 | 20230703 | 120700 | 1981668650 | 24750 | 24750 | 24750 | 24750 | 11 |
| 426 | 20230703 | 120600 | 1981396400 | 24700 | 24700 | 24750 | 24700 | 112 |
| 427 | 20230703 | 120500 | 1978629700 | 24700 | 24700 | 24700 | 24700 | 263 |
| 428 | 20230703 | 120400 | 1972133600 | 24700 | 24700 | 24750 | 24700 | 833 |
| 429 | 20230703 | 120300 | 1951558200 | 24750 | 24750 | 24750 | 24700 | 24 |
| 430 | 20230703 | 120200 | 1950964650 | 24750 | 24750 | 24750 | 24750 | 5 |
| 431 | 20230703 | 120100 | 1950840900 | 24700 | 24800 | 24800 | 24700 | 427 |
| 432 | 20230703 | 120000 | 1940276150 | 24850 | 24800 | 24850 | 24800 | 15 |
| 433 | 20230703 | 115900 | 1939903950 | 24800 | 24800 | 24800 | 24800 | 12 |
| 434 | 20230703 | 115800 | 1939606350 | 24800 | 24800 | 24800 | 24800 | 8 |
| 435 | 20230703 | 115700 | 1939407950 | 24750 | 24750 | 24800 | 24750 | 132 |
| 436 | 20230703 | 115600 | 1936135450 | 24750 | 24750 | 24750 | 24700 | 54 |
| 437 | 20230703 | 115500 | 1934800900 | 24750 | 24750 | 24750 | 24750 | 35 |
| 438 | 20230703 | 115400 | 1933934650 | 24750 | 24750 | 24750 | 24750 | 9 |
| 439 | 20230703 | 115300 | 1933711900 | 24700 | 24700 | 24700 | 24700 | 216 |
| 440 | 20230703 | 115200 | 1928376700 | 24700 | 24750 | 24750 | 24700 | 158 |
| 441 | 20230703 | 115100 | 1924471750 | 24800 | 24750 | 24800 | 24750 | 47 |
| 442 | 20230703 | 115000 | 1923307150 | 24750 | 24750 | 24750 | 24750 | 465 |
| 443 | 20230703 | 114900 | 1911798400 | 24750 | 24800 | 24800 | 24750 | 210 |
| 444 | 20230703 | 114800 | 1906600100 | 24800 | 24800 | 24800 | 24750 | 699 |
| 445 | 20230703 | 114700 | 1889275800 | 24850 | 24850 | 24850 | 24850 | 346 |
| 446 | 20230703 | 114600 | 1880677700 | 24900 | 24850 | 24900 | 24850 | 326 |
| 447 | 20230703 | 114500 | 1872576450 | 24850 | 24900 | 24900 | 24850 | 30 |
| 448 | 20230703 | 114400 | 1871829950 | 24900 | 24900 | 24900 | 24900 | 34 |
| 449 | 20230703 | 114300 | 1870983350 | 24850 | 24900 | 24900 | 24850 | 176 |
| 450 | 20230703 | 114200 | 1866606500 | 24850 | 24850 | 24850 | 24850 | 9 |
| 451 | 20230703 | 114100 | 1866382850 | 24900 | 24850 | 24900 | 24850 | 241 |
| 452 | 20230703 | 114000 | 1860382700 | 24850 | 24850 | 24850 | 24850 | 11 |
| 453 | 20230703 | 113900 | 1860109350 | 24900 | 24850 | 24900 | 24850 | 13 |
| 454 | 20230703 | 113800 | 1859786250 | 24850 | 24850 | 24850 | 24850 | 59 |
| 455 | 20230703 | 113700 | 1858320100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 456 | 20230703 | 113600 | 1858320100 | 24850 | 24900 | 24900 | 24850 | 28 |
| 457 | 20230703 | 113500 | 1857623400 | 24850 | 24850 | 24850 | 24850 | 20 |
| 458 | 20230703 | 113400 | 1857126400 | 24850 | 24850 | 24850 | 24850 | 20 |
| 459 | 20230703 | 113300 | 1856629400 | 24850 | 24850 | 24900 | 24850 | 14 |
| 460 | 20230703 | 113200 | 1856281450 | 24850 | 24900 | 24900 | 24850 | 12 |
| 461 | 20230703 | 113100 | 1855983150 | 24900 | 24850 | 24900 | 24850 | 131 |
| 462 | 20230703 | 113000 | 1852722800 | 24850 | 24850 | 24850 | 24850 | 304 |
| 463 | 20230703 | 112900 | 1845168400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 464 | 20230703 | 112800 | 1845168400 | 24900 | 24850 | 24900 | 24850 | 310 |
| 465 | 20230703 | 112700 | 1837464850 | 24850 | 24900 | 24900 | 24850 | 11 |
| 466 | 20230703 | 112600 | 1837191450 | 24900 | 24900 | 24900 | 24900 | 12 |
| 467 | 20230703 | 112500 | 1836892650 | 24900 | 24900 | 24900 | 24900 | 10 |
| 468 | 20230703 | 112400 | 1836643650 | 24950 | 25000 | 25000 | 24950 | 293 |
| 469 | 20230703 | 112300 | 1829333100 | 25000 | 24950 | 25000 | 24950 | 90 |
| 470 | 20230703 | 112200 | 1827085600 | 24950 | 24950 | 24950 | 24950 | 92 |
| 471 | 20230703 | 112100 | 1824790200 | 24900 | 24950 | 24950 | 24900 | 57 |
| 472 | 20230703 | 112000 | 1823368450 | 24950 | 24900 | 24950 | 24900 | 340 |
| 473 | 20230703 | 111900 | 1814891000 | 24850 | 24900 | 24900 | 24850 | 56 |
| 474 | 20230703 | 111800 | 1813497400 | 24900 | 24900 | 24900 | 24900 | 13 |
| 475 | 20230703 | 111700 | 1813173700 | 24900 | 24850 | 24900 | 24850 | 166 |
| 476 | 20230703 | 111600 | 1809041200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 477 | 20230703 | 111500 | 1809041200 | 24900 | 24850 | 24900 | 24850 | 57 |
| 478 | 20230703 | 111400 | 1807622700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 479 | 20230703 | 111300 | 1807622700 | 24850 | 24850 | 24850 | 24850 | 22 |
| 480 | 20230703 | 111200 | 1807076000 | 24850 | 24850 | 24850 | 24850 | 4 |
| 481 | 20230703 | 111100 | 1806976600 | 24850 | 24850 | 24850 | 24850 | 10 |
| 482 | 20230703 | 111000 | 1806728100 | 24850 | 24900 | 24900 | 24850 | 70 |
| 483 | 20230703 | 110900 | 1804986100 | 24900 | 24900 | 24900 | 24900 | 50 |
| 484 | 20230703 | 110800 | 1803741100 | 24850 | 24850 | 24850 | 24850 | 39 |
| 485 | 20230703 | 110700 | 1802771950 | 24850 | 24900 | 24900 | 24850 | 149 |
| 486 | 20230703 | 110600 | 1799062250 | 24950 | 24950 | 24950 | 24950 | 104 |
| 487 | 20230703 | 110500 | 1796467450 | 24950 | 24900 | 24950 | 24900 | 35 |
| 488 | 20230703 | 110400 | 1795595900 | 24950 | 24950 | 24950 | 24950 | 22 |
| 489 | 20230703 | 110300 | 1795047000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 490 | 20230703 | 110200 | 1795022050 | 24950 | 24950 | 24950 | 24950 | 115 |
| 491 | 20230703 | 110100 | 1792152800 | 24950 | 24900 | 24950 | 24900 | 114 |
| 492 | 20230703 | 110000 | 1789309900 | 24950 | 24950 | 24950 | 24950 | 135 |
| 493 | 20230703 | 105900 | 1785941650 | 24900 | 24900 | 24900 | 24900 | 47 |
| 494 | 20230703 | 105800 | 1784771350 | 24900 | 24900 | 24900 | 24900 | 198 |
| 495 | 20230703 | 105700 | 1779841150 | 24900 | 24900 | 24900 | 24900 | 3 |
| 496 | 20230703 | 105600 | 1779766450 | 24850 | 24850 | 24850 | 24850 | 43 |
| 497 | 20230703 | 105500 | 1778697900 | 24850 | 24850 | 24850 | 24850 | 53 |
| 498 | 20230703 | 105400 | 1777380850 | 24850 | 24850 | 24850 | 24850 | 50 |
| 499 | 20230703 | 105300 | 1776138350 | 24800 | 24850 | 24850 | 24800 | 12 |
| 500 | 20230703 | 105200 | 1775840650 | 24850 | 24850 | 24850 | 24850 | 2 |
| 501 | 20230703 | 105100 | 1775790950 | 24850 | 24900 | 24900 | 24850 | 315 |
| 502 | 20230703 | 105000 | 1767961600 | 24850 | 24900 | 24900 | 24850 | 145 |
| 503 | 20230703 | 104900 | 1764357600 | 24900 | 24900 | 24900 | 24900 | 73 |
| 504 | 20230703 | 104800 | 1762539900 | 24900 | 24850 | 24900 | 24850 | 192 |
| 505 | 20230703 | 104700 | 1757764100 | 24850 | 24900 | 24900 | 24850 | 330 |
| 506 | 20230703 | 104600 | 1749554350 | 24900 | 24900 | 24950 | 24900 | 117 |
| 507 | 20230703 | 104500 | 1746641000 | 24900 | 24900 | 24900 | 24900 | 116 |
| 508 | 20230703 | 104400 | 1743752600 | 24900 | 24900 | 24900 | 24900 | 88 |
| 509 | 20230703 | 104300 | 1741561400 | 24850 | 24850 | 24850 | 24850 | 1 |
| 510 | 20230703 | 104200 | 1741536550 | 24850 | 24850 | 24850 | 24850 | 111 |
| 511 | 20230703 | 104100 | 1738778200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 512 | 20230703 | 104000 | 1738778200 | 24850 | 24850 | 24900 | 24850 | 41 |
| 513 | 20230703 | 103900 | 1737758600 | 24850 | 24900 | 24900 | 24850 | 56 |
| 514 | 20230703 | 103800 | 1736364700 | 24900 | 24800 | 24900 | 24800 | 150 |
| 515 | 20230703 | 103700 | 1732637850 | 24800 | 24800 | 24800 | 24800 | 114 |
| 516 | 20230703 | 103600 | 1729810650 | 24800 | 24850 | 24850 | 24800 | 10 |
| 517 | 20230703 | 103500 | 1729562200 | 24850 | 24850 | 24850 | 24850 | 12 |
| 518 | 20230703 | 103400 | 1729264000 | 24850 | 24850 | 24850 | 24800 | 283 |
| 519 | 20230703 | 103300 | 1722232900 | 24850 | 24850 | 24850 | 24850 | 10 |
| 520 | 20230703 | 103200 | 1721984400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 521 | 20230703 | 103100 | 1721984400 | 24850 | 24750 | 24950 | 24750 | 613 |
| 522 | 20230703 | 103000 | 1706776650 | 24750 | 24800 | 24800 | 24750 | 37 |
| 523 | 20230703 | 102900 | 1705860650 | 24800 | 24750 | 24800 | 24750 | 480 |
| 524 | 20230703 | 102800 | 1693957000 | 24750 | 24750 | 24750 | 24750 | 4 |
| 525 | 20230703 | 102700 | 1693858000 | 24750 | 24750 | 24800 | 24750 | 508 |
| 526 | 20230703 | 102600 | 1681284750 | 24750 | 24750 | 24750 | 24750 | 5 |
| 527 | 20230703 | 102500 | 1681161000 | 24750 | 24800 | 24800 | 24750 | 79 |
| 528 | 20230703 | 102400 | 1679205700 | 24800 | 24750 | 24800 | 24750 | 85 |
| 529 | 20230703 | 102300 | 1677097750 | 24750 | 24850 | 24850 | 24750 | 2492 |
| 530 | 20230703 | 102200 | 1615233600 | 24900 | 24850 | 24900 | 24850 | 132 |
| 531 | 20230703 | 102100 | 1611946900 | 24900 | 24900 | 24950 | 24900 | 363 |
| 532 | 20230703 | 102000 | 1602907350 | 24950 | 24900 | 24950 | 24900 | 262 |
| 533 | 20230703 | 101900 | 1596383000 | 24900 | 24900 | 25000 | 24900 | 500 |
| 534 | 20230703 | 101800 | 1583931000 | 24900 | 24900 | 25000 | 24900 | 544 |
| 535 | 20230703 | 101700 | 1570385200 | 24900 | 24950 | 24950 | 24900 | 781 |
| 536 | 20230703 | 101600 | 1550919300 | 24950 | 25000 | 25050 | 24950 | 1119 |
| 537 | 20230703 | 101500 | 1522950100 | 25000 | 25100 | 25100 | 25000 | 39 |
| 538 | 20230703 | 101400 | 1521973100 | 25100 | 25050 | 25100 | 25000 | 575 |
| 539 | 20230703 | 101300 | 1507566000 | 25050 | 25000 | 25050 | 25000 | 111 |
| 540 | 20230703 | 101200 | 1504787500 | 25000 | 25100 | 25150 | 25000 | 1711 |
| 541 | 20230703 | 101100 | 1461885250 | 25100 | 25000 | 25150 | 25000 | 5018 |
| 542 | 20230703 | 101000 | 1335900650 | 25000 | 25000 | 25150 | 24950 | 3663 |
| 543 | 20230703 | 100900 | 1244110450 | 24950 | 24850 | 24950 | 24850 | 1287 |
| 544 | 20230703 | 100800 | 1212008750 | 24800 | 24800 | 24800 | 24800 | 1253 |
| 545 | 20230703 | 100700 | 1180934350 | 24750 | 24750 | 24750 | 24750 | 28 |
| 546 | 20230703 | 100600 | 1180241350 | 24750 | 24750 | 24750 | 24750 | 488 |
| 547 | 20230703 | 100500 | 1168163350 | 24750 | 24700 | 24750 | 24700 | 34 |
| 548 | 20230703 | 100400 | 1167321900 | 24700 | 24750 | 24750 | 24700 | 54 |
| 549 | 20230703 | 100300 | 1165985900 | 24700 | 24650 | 24700 | 24650 | 1053 |
| 550 | 20230703 | 100200 | 1140007650 | 24700 | 24700 | 24700 | 24700 | 60 |
| 551 | 20230703 | 100100 | 1138525650 | 24700 | 24650 | 24700 | 24650 | 15 |
| 552 | 20230703 | 100000 | 1138155750 | 24700 | 24750 | 24750 | 24700 | 781 |
| 553 | 20230703 | 095900 | 1118864200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 554 | 20230703 | 095800 | 1118864200 | 24750 | 24750 | 24750 | 24750 | 31 |
| 555 | 20230703 | 095700 | 1118096950 | 24750 | 24750 | 24750 | 24750 | 118 |
| 556 | 20230703 | 095600 | 1115176450 | 24750 | 24750 | 24750 | 24700 | 238 |
| 557 | 20230703 | 095500 | 1109286550 | 24750 | 24750 | 24800 | 24750 | 168 |
| 558 | 20230703 | 095400 | 1105128450 | 24750 | 24750 | 24800 | 24750 | 132 |
| 559 | 20230703 | 095300 | 1101860400 | 24800 | 24750 | 24800 | 24750 | 49 |
| 560 | 20230703 | 095200 | 1100646850 | 24750 | 24750 | 24800 | 24750 | 46 |
| 561 | 20230703 | 095100 | 1099506850 | 24750 | 24750 | 24750 | 24750 | 98 |
| 562 | 20230703 | 095000 | 1097081350 | 24800 | 24800 | 24800 | 24800 | 1 |
| 563 | 20230703 | 094900 | 1097056550 | 24800 | 24800 | 24800 | 24800 | 50 |
| 564 | 20230703 | 094800 | 1095816550 | 24800 | 24750 | 24800 | 24700 | 1158 |
| 565 | 20230703 | 094700 | 1067172100 | 24750 | 24750 | 24750 | 24750 | 349 |
| 566 | 20230703 | 094600 | 1058534350 | 24750 | 24750 | 24750 | 24750 | 1085 |
| 567 | 20230703 | 094500 | 1031680600 | 24800 | 24800 | 24800 | 24750 | 39 |
| 568 | 20230703 | 094400 | 1030715050 | 24800 | 24800 | 24800 | 24750 | 193 |
| 569 | 20230703 | 094300 | 1025932500 | 24750 | 24750 | 24750 | 24750 | 41 |
| 570 | 20230703 | 094200 | 1024917750 | 24800 | 24800 | 24800 | 24800 | 54 |
| 571 | 20230703 | 094100 | 1023578550 | 24750 | 24750 | 24750 | 24750 | 92 |
| 572 | 20230703 | 094000 | 1021301550 | 24750 | 24800 | 24800 | 24750 | 83 |
| 573 | 20230703 | 093900 | 1019244400 | 24800 | 24750 | 24800 | 24750 | 862 |
| 574 | 20230703 | 093800 | 997902900 | 24750 | 24750 | 24750 | 24750 | 214 |
| 575 | 20230703 | 093700 | 992606400 | 24750 | 24750 | 24750 | 24700 | 68 |
| 576 | 20230703 | 093600 | 990926400 | 24700 | 24800 | 24800 | 24700 | 1339 |
| 577 | 20230703 | 093500 | 957773150 | 24800 | 24800 | 24800 | 24800 | 310 |
| 578 | 20230703 | 093400 | 950085150 | 24750 | 24750 | 24750 | 24700 | 850 |
| 579 | 20230703 | 093300 | 929058900 | 24750 | 24750 | 24750 | 24700 | 372 |
| 580 | 20230703 | 093200 | 919867300 | 24800 | 24700 | 24800 | 24700 | 479 |
| 581 | 20230703 | 093100 | 908035350 | 24750 | 24700 | 24750 | 24700 | 881 |
| 582 | 20230703 | 093000 | 886270950 | 24750 | 24700 | 24750 | 24700 | 43 |
| 583 | 20230703 | 092900 | 885206750 | 24700 | 24800 | 24800 | 24700 | 110 |
| 584 | 20230703 | 092800 | 882487900 | 24800 | 24750 | 24800 | 24750 | 800 |
| 585 | 20230703 | 092700 | 862684450 | 24850 | 24800 | 24850 | 24800 | 10 |
| 586 | 20230703 | 092600 | 862436400 | 24850 | 24950 | 24950 | 24700 | 1422 |
| 587 | 20230703 | 092500 | 827172700 | 25000 | 24800 | 25000 | 24800 | 4576 |
| 588 | 20230703 | 092400 | 712993250 | 24800 | 24700 | 24800 | 24650 | 1539 |
| 589 | 20230703 | 092300 | 674847350 | 24700 | 24700 | 24750 | 24700 | 460 |
| 590 | 20230703 | 092200 | 663485200 | 24750 | 24700 | 24750 | 24700 | 941 |
| 591 | 20230703 | 092100 | 640205950 | 24750 | 24650 | 24750 | 24650 | 250 |
| 592 | 20230703 | 092000 | 634033550 | 24700 | 24600 | 24700 | 24600 | 513 |
| 593 | 20230703 | 091900 | 621389600 | 24650 | 24700 | 24700 | 24650 | 242 |
| 594 | 20230703 | 091800 | 615423300 | 24700 | 24700 | 24750 | 24700 | 146 |
| 595 | 20230703 | 091700 | 611816950 | 24750 | 24650 | 24750 | 24650 | 1307 |
| 596 | 20230703 | 091600 | 579549250 | 24500 | 24500 | 24550 | 24450 | 515 |
| 597 | 20230703 | 091500 | 566920100 | 24500 | 24600 | 24600 | 24400 | 1581 |
| 598 | 20230703 | 091400 | 528268600 | 24600 | 24600 | 24600 | 24600 | 260 |
| 599 | 20230703 | 091300 | 521872600 | 24600 | 24600 | 24600 | 24500 | 1215 |
| 600 | 20230703 | 091200 | 492044350 | 24500 | 24500 | 24550 | 24400 | 1175 |
| 601 | 20230703 | 091100 | 463251350 | 24450 | 24550 | 24600 | 24400 | 1543 |
| 602 | 20230703 | 091000 | 425542850 | 24500 | 24650 | 24650 | 24500 | 640 |
| 603 | 20230703 | 090900 | 409820750 | 24550 | 24550 | 24550 | 24550 | 216 |
| 604 | 20230703 | 090800 | 404517950 | 24650 | 24600 | 24650 | 24450 | 887 |
| 605 | 20230703 | 090700 | 382779350 | 24600 | 24650 | 24650 | 24600 | 1003 |
| 606 | 20230703 | 090600 | 358103300 | 24600 | 24600 | 24650 | 24600 | 381 |
| 607 | 20230703 | 090500 | 348725700 | 24650 | 24650 | 24700 | 24600 | 783 |
| 608 | 20230703 | 090400 | 329424450 | 24650 | 24750 | 24750 | 24650 | 354 |
| 609 | 20230703 | 090300 | 320688350 | 24600 | 24900 | 24900 | 24600 | 1476 |
| 610 | 20230703 | 090200 | 284176350 | 24950 | 24650 | 24950 | 24500 | 1686 |
| 611 | 20230703 | 090100 | 242489500 | 24650 | 24450 | 24650 | 24300 | 2292 |
| 612 | 20230703 | 090000 | 186490700 | 24400 | 24800 | 24850 | 24300 | 7567 |