32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 185600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 3 | 20230703 | 185500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20230703 | 185400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20230703 | 185300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20230703 | 185200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20230703 | 185100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20230703 | 185000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20230703 | 184900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20230703 | 184800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20230703 | 184700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20230703 | 184600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20230703 | 184500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20230703 | 184400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20230703 | 184300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20230703 | 184200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20230703 | 184100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20230703 | 184000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20230703 | 183900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20230703 | 183800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20230703 | 183700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20230703 | 183600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20230703 | 183500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20230703 | 183400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20230703 | 183300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20230703 | 183200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20230703 | 183100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20230703 | 183000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20230703 | 182900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20230703 | 182800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20230703 | 182700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20230703 | 182600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 33 | 20230703 | 182500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20230703 | 182400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20230703 | 182300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20230703 | 182200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20230703 | 182100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20230703 | 182000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20230703 | 181900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20230703 | 181800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20230703 | 181700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20230703 | 181600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20230703 | 181500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20230703 | 181400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20230703 | 181300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20230703 | 181200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20230703 | 181100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20230703 | 181000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20230703 | 180900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20230703 | 180800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20230703 | 180700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20230703 | 180600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20230703 | 180500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20230703 | 180400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20230703 | 180300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20230703 | 180200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20230703 | 180100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20230703 | 180000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20230703 | 175900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20230703 | 175800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20230703 | 175700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20230703 | 175600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 63 | 20230703 | 175500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20230703 | 175400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20230703 | 175300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20230703 | 175200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20230703 | 175100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20230703 | 175000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20230703 | 174900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20230703 | 174800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20230703 | 174700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20230703 | 174600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20230703 | 174500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20230703 | 174400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20230703 | 174300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20230703 | 174200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20230703 | 174100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20230703 | 174000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20230703 | 173900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20230703 | 173800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20230703 | 173700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20230703 | 173600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20230703 | 173500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20230703 | 173400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20230703 | 173300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20230703 | 173200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20230703 | 173100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20230703 | 173000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20230703 | 172900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20230703 | 172800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20230703 | 172700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20230703 | 172600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 93 | 20230703 | 172500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20230703 | 172400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20230703 | 172300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20230703 | 172200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20230703 | 172100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20230703 | 172000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20230703 | 171900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20230703 | 171800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20230703 | 171700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20230703 | 171600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20230703 | 171500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20230703 | 171400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20230703 | 171300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20230703 | 171200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20230703 | 171100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20230703 | 171000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20230703 | 170900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20230703 | 170800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20230703 | 170700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20230703 | 170600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20230703 | 170500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20230703 | 170400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20230703 | 170300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20230703 | 170200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20230703 | 170100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20230703 | 170000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20230703 | 165900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20230703 | 165800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20230703 | 165700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20230703 | 165600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 123 | 20230703 | 165500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20230703 | 165400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20230703 | 165300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20230703 | 165200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20230703 | 165100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20230703 | 165000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20230703 | 164900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20230703 | 164800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20230703 | 164700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20230703 | 164600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20230703 | 164500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20230703 | 164400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20230703 | 164300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20230703 | 164200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20230703 | 164100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20230703 | 164000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20230703 | 163900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20230703 | 163800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20230703 | 163700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20230703 | 163600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20230703 | 163500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20230703 | 163400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20230703 | 163300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20230703 | 163200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20230703 | 163100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20230703 | 163000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20230703 | 162900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20230703 | 162800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20230703 | 162700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20230703 | 162600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 153 | 20230703 | 162500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20230703 | 162400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20230703 | 162300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20230703 | 162200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20230703 | 162100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20230703 | 162000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20230703 | 161900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20230703 | 161800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20230703 | 161700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20230703 | 161600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20230703 | 161500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20230703 | 161400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20230703 | 161300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20230703 | 161200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20230703 | 161100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20230703 | 161000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20230703 | 160900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20230703 | 160800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20230703 | 160700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20230703 | 160600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20230703 | 160500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20230703 | 160400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20230703 | 160300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20230703 | 160200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20230703 | 160100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20230703 | 160000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20230703 | 155900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20230703 | 155800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20230703 | 155700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20230703 | 155600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 183 | 20230703 | 155500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20230703 | 155400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20230703 | 155300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230703 | 155200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230703 | 155100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230703 | 155000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230703 | 154900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230703 | 154800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230703 | 154700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230703 | 154600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230703 | 154500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230703 | 154400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230703 | 154300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230703 | 154200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230703 | 154100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230703 | 154000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230703 | 153900 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230703 | 153800 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230703 | 153700 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230703 | 153600 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230703 | 153500 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230703 | 153400 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230703 | 153300 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20230703 | 153200 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20230703 | 153100 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20230703 | 153000 | 3921265150 | 24850 | 24850 | 24850 | 24850 | 1857 |
| 209 | 20230703 | 152900 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20230703 | 152800 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20230703 | 152700 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20230703 | 152600 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 213 | 20230703 | 152500 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20230703 | 152400 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20230703 | 152300 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20230703 | 152200 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20230703 | 152100 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20230703 | 152000 | 3875118700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20230703 | 151900 | 3875118700 | 24800 | 24750 | 24800 | 24750 | 544 |
| 220 | 20230703 | 151800 | 3861630500 | 24750 | 24800 | 24800 | 24750 | 111 |
| 221 | 20230703 | 151700 | 3858879250 | 24800 | 24700 | 24800 | 24700 | 626 |
| 222 | 20230703 | 151600 | 3843385150 | 24750 | 24700 | 24750 | 24700 | 121 |
| 223 | 20230703 | 151500 | 3840394500 | 24700 | 24750 | 24750 | 24700 | 93 |
| 224 | 20230703 | 151400 | 3838094800 | 24750 | 24750 | 24750 | 24750 | 97 |
| 225 | 20230703 | 151300 | 3835694050 | 24750 | 24750 | 24800 | 24750 | 230 |
| 226 | 20230703 | 151200 | 3829996550 | 24750 | 24750 | 24750 | 24750 | 13 |
| 227 | 20230703 | 151100 | 3829674800 | 24750 | 24750 | 24750 | 24750 | 403 |
| 228 | 20230703 | 151000 | 3819700550 | 24750 | 24800 | 24800 | 24750 | 56 |
| 229 | 20230703 | 150900 | 3818313300 | 24800 | 24850 | 24850 | 24800 | 670 |
| 230 | 20230703 | 150800 | 3801675900 | 24900 | 24850 | 24900 | 24850 | 116 |
| 231 | 20230703 | 150700 | 3798792650 | 24900 | 24850 | 24900 | 24850 | 156 |
| 232 | 20230703 | 150600 | 3794915000 | 24900 | 24900 | 24900 | 24900 | 71 |
| 233 | 20230703 | 150500 | 3793147100 | 24900 | 24850 | 24950 | 24850 | 173 |
| 234 | 20230703 | 150400 | 3788842550 | 24900 | 24900 | 24900 | 24850 | 94 |
| 235 | 20230703 | 150300 | 3786502150 | 24900 | 24900 | 24900 | 24900 | 170 |
| 236 | 20230703 | 150200 | 3782269150 | 24900 | 24900 | 24900 | 24850 | 172 |
| 237 | 20230703 | 150100 | 3777989050 | 24900 | 24900 | 24900 | 24900 | 143 |
| 238 | 20230703 | 150000 | 3774428350 | 24900 | 24900 | 24950 | 24900 | 231 |
| 239 | 20230703 | 145900 | 3768676000 | 24950 | 24950 | 24950 | 24900 | 179 |
| 240 | 20230703 | 145800 | 3764210800 | 24900 | 25000 | 25000 | 24900 | 259 |
| 241 | 20230703 | 145700 | 3757752900 | 25000 | 24950 | 25000 | 24950 | 145 |
| 242 | 20230703 | 145600 | 3754131400 | 25000 | 24950 | 25000 | 24950 | 146 |
| 243 | 20230703 | 145500 | 3750482300 | 24950 | 24950 | 24950 | 24900 | 541 |
| 244 | 20230703 | 145400 | 3736994550 | 24950 | 25000 | 25000 | 24950 | 90 |
| 245 | 20230703 | 145300 | 3734744950 | 25000 | 25000 | 25000 | 24950 | 157 |
| 246 | 20230703 | 145200 | 3730820050 | 25000 | 24950 | 25000 | 24850 | 726 |
| 247 | 20230703 | 145100 | 3712709600 | 24950 | 25000 | 25000 | 24900 | 334 |
| 248 | 20230703 | 145000 | 3704379050 | 25000 | 24950 | 25000 | 24950 | 150 |
| 249 | 20230703 | 144900 | 3700632850 | 25000 | 24950 | 25000 | 24900 | 151 |
| 250 | 20230703 | 144800 | 3696862300 | 24950 | 25000 | 25000 | 24900 | 224 |
| 251 | 20230703 | 144700 | 3691267200 | 25000 | 25000 | 25000 | 24950 | 150 |
| 252 | 20230703 | 144600 | 3687520050 | 25000 | 24950 | 25050 | 24900 | 780 |
| 253 | 20230703 | 144500 | 3668081800 | 25050 | 25050 | 25050 | 24900 | 141 |
| 254 | 20230703 | 144400 | 3664551500 | 24950 | 25000 | 25050 | 24950 | 456 |
| 255 | 20230703 | 144300 | 3653163350 | 25000 | 25000 | 25050 | 25000 | 204 |
| 256 | 20230703 | 144200 | 3648060950 | 25050 | 25000 | 25050 | 24950 | 111 |
| 257 | 20230703 | 144100 | 3645282950 | 25000 | 25000 | 25000 | 25000 | 205 |
| 258 | 20230703 | 144000 | 3640157950 | 25000 | 25050 | 25050 | 25000 | 233 |
| 259 | 20230703 | 143900 | 3634327200 | 24950 | 25000 | 25000 | 24950 | 191 |
| 260 | 20230703 | 143800 | 3629552250 | 25000 | 25000 | 25000 | 24950 | 560 |
| 261 | 20230703 | 143700 | 3615566350 | 25050 | 25000 | 25050 | 25000 | 107 |
| 262 | 20230703 | 143600 | 3612886150 | 25000 | 25000 | 25050 | 25000 | 157 |
| 263 | 20230703 | 143500 | 3608957300 | 25000 | 25000 | 25050 | 25000 | 178 |
| 264 | 20230703 | 143400 | 3604504750 | 25000 | 25000 | 25000 | 24950 | 108 |
| 265 | 20230703 | 143300 | 3601804800 | 24950 | 25000 | 25050 | 24950 | 228 |
| 266 | 20230703 | 143200 | 3596101550 | 25000 | 24950 | 25100 | 24950 | 299 |
| 267 | 20230703 | 143100 | 3588623250 | 25000 | 24950 | 25100 | 24950 | 1673 |
| 268 | 20230703 | 143000 | 3546680600 | 25000 | 25000 | 25000 | 24950 | 240 |
| 269 | 20230703 | 142900 | 3540680750 | 25000 | 25000 | 25050 | 24950 | 149 |
| 270 | 20230703 | 142800 | 3536954200 | 25000 | 25000 | 25050 | 25000 | 190 |
| 271 | 20230703 | 142700 | 3532202550 | 25000 | 25000 | 25050 | 25000 | 170 |
| 272 | 20230703 | 142600 | 3527951150 | 25000 | 25000 | 25100 | 25000 | 208 |
| 273 | 20230703 | 142500 | 3522740250 | 25100 | 25050 | 25100 | 25000 | 232 |
| 274 | 20230703 | 142400 | 3516926350 | 25050 | 25050 | 25050 | 25000 | 207 |
| 275 | 20230703 | 142300 | 3511748300 | 25050 | 25050 | 25050 | 25050 | 78 |
| 276 | 20230703 | 142200 | 3509794400 | 25050 | 25000 | 25050 | 25000 | 361 |
| 277 | 20230703 | 142100 | 3500760850 | 25000 | 25000 | 25100 | 25000 | 165 |
| 278 | 20230703 | 142000 | 3496626650 | 25000 | 25000 | 25100 | 25000 | 139 |
| 279 | 20230703 | 141900 | 3493141150 | 25100 | 25050 | 25100 | 25000 | 222 |
| 280 | 20230703 | 141800 | 3487576350 | 25000 | 25000 | 25100 | 25000 | 223 |
| 281 | 20230703 | 141700 | 3481993250 | 25000 | 25000 | 25000 | 25000 | 176 |
| 282 | 20230703 | 141600 | 3477593250 | 25000 | 25050 | 25050 | 25000 | 154 |
| 283 | 20230703 | 141500 | 3473739250 | 25050 | 25050 | 25050 | 24950 | 212 |
| 284 | 20230703 | 141400 | 3468435200 | 25000 | 25050 | 25050 | 24950 | 583 |
| 285 | 20230703 | 141300 | 3453862900 | 24950 | 24950 | 25050 | 24950 | 164 |
| 286 | 20230703 | 141200 | 3449763150 | 24950 | 25000 | 25050 | 24950 | 286 |
| 287 | 20230703 | 141100 | 3442617400 | 25000 | 25050 | 25050 | 25000 | 99 |
| 288 | 20230703 | 141000 | 3440140950 | 25050 | 25000 | 25050 | 24900 | 166 |
| 289 | 20230703 | 140900 | 3435987400 | 25050 | 25000 | 25050 | 24900 | 362 |
| 290 | 20230703 | 140800 | 3426942400 | 25000 | 25000 | 25000 | 25000 | 104 |
| 291 | 20230703 | 140700 | 3424342400 | 25000 | 25050 | 25100 | 24950 | 278 |
| 292 | 20230703 | 140600 | 3417391550 | 25000 | 25050 | 25050 | 25000 | 339 |
| 293 | 20230703 | 140500 | 3408907600 | 25050 | 25050 | 25050 | 25050 | 61 |
| 294 | 20230703 | 140400 | 3407379550 | 25000 | 25050 | 25050 | 25000 | 148 |
| 295 | 20230703 | 140300 | 3403675150 | 25050 | 25000 | 25050 | 25000 | 232 |
| 296 | 20230703 | 140200 | 3397867650 | 24950 | 25000 | 25000 | 24950 | 248 |
| 297 | 20230703 | 140100 | 3391669650 | 25000 | 25000 | 25000 | 25000 | 74 |
| 298 | 20230703 | 140000 | 3389819650 | 25000 | 24950 | 25000 | 24950 | 115 |
| 299 | 20230703 | 135900 | 3386944900 | 24950 | 25000 | 25000 | 24950 | 249 |
| 300 | 20230703 | 135800 | 3380728700 | 25000 | 24950 | 25000 | 24950 | 123 |
| 301 | 20230703 | 135700 | 3377655700 | 25000 | 24950 | 25000 | 24950 | 152 |
| 302 | 20230703 | 135600 | 3373860400 | 24950 | 24950 | 24950 | 24950 | 64 |
| 303 | 20230703 | 135500 | 3372263600 | 24950 | 24950 | 24950 | 24950 | 79 |
| 304 | 20230703 | 135400 | 3370292550 | 24950 | 25000 | 25000 | 24950 | 170 |
| 305 | 20230703 | 135300 | 3366049550 | 25000 | 24900 | 25000 | 24900 | 167 |
| 306 | 20230703 | 135200 | 3361877500 | 24900 | 24900 | 25000 | 24900 | 174 |
| 307 | 20230703 | 135100 | 3357534150 | 25000 | 25000 | 25000 | 24900 | 162 |
| 308 | 20230703 | 135000 | 3353489150 | 25000 | 25000 | 25000 | 24800 | 158 |
| 309 | 20230703 | 134900 | 3349543250 | 25000 | 24800 | 25050 | 24700 | 2130 |
| 310 | 20230703 | 134800 | 3296453250 | 24800 | 24800 | 24900 | 24750 | 811 |
| 311 | 20230703 | 134700 | 3276366550 | 24750 | 24900 | 24950 | 24750 | 1028 |
| 312 | 20230703 | 134600 | 3250867600 | 25000 | 24950 | 25000 | 24900 | 983 |
| 313 | 20230703 | 134500 | 3226367550 | 25000 | 24950 | 25000 | 24950 | 187 |
| 314 | 20230703 | 134400 | 3221696650 | 25000 | 25000 | 25000 | 24950 | 161 |
| 315 | 20230703 | 134300 | 3217671750 | 25000 | 24950 | 25000 | 24950 | 80 |
| 316 | 20230703 | 134200 | 3215672000 | 25000 | 24950 | 25000 | 24950 | 128 |
| 317 | 20230703 | 134100 | 3212472500 | 25000 | 25000 | 25000 | 25000 | 158 |
| 318 | 20230703 | 134000 | 3208522500 | 25000 | 24950 | 25000 | 24950 | 110 |
| 319 | 20230703 | 133900 | 3205773900 | 25000 | 25000 | 25000 | 24950 | 111 |
| 320 | 20230703 | 133800 | 3202999000 | 25000 | 25000 | 25000 | 25000 | 112 |
| 321 | 20230703 | 133700 | 3200199000 | 25000 | 25000 | 25000 | 25000 | 85 |
| 322 | 20230703 | 133600 | 3198074000 | 25000 | 24950 | 25000 | 24950 | 231 |
| 323 | 20230703 | 133500 | 3192306300 | 25000 | 24950 | 25000 | 24950 | 207 |
| 324 | 20230703 | 133400 | 3187137050 | 24950 | 25000 | 25000 | 24950 | 105 |
| 325 | 20230703 | 133300 | 3184512100 | 25000 | 24950 | 25000 | 24950 | 212 |
| 326 | 20230703 | 133200 | 3179216100 | 25000 | 24900 | 25000 | 24900 | 96 |
| 327 | 20230703 | 133100 | 3176817150 | 24900 | 24950 | 24950 | 24900 | 252 |
| 328 | 20230703 | 133000 | 3170534400 | 24900 | 25000 | 25000 | 24900 | 264 |
| 329 | 20230703 | 132900 | 3163945200 | 25000 | 25000 | 25000 | 24950 | 136 |
| 330 | 20230703 | 132800 | 3160546250 | 25000 | 25000 | 25000 | 25000 | 111 |
| 331 | 20230703 | 132700 | 3157771250 | 24950 | 24950 | 24950 | 24950 | 55 |
| 332 | 20230703 | 132600 | 3156399000 | 24950 | 24950 | 24950 | 24950 | 109 |
| 333 | 20230703 | 132500 | 3153679450 | 24950 | 24950 | 24950 | 24950 | 154 |
| 334 | 20230703 | 132400 | 3149837150 | 24950 | 24950 | 24950 | 24950 | 79 |
| 335 | 20230703 | 132300 | 3147866100 | 24950 | 25000 | 25000 | 24950 | 204 |
| 336 | 20230703 | 132200 | 3142774850 | 25000 | 24950 | 25000 | 24900 | 156 |
| 337 | 20230703 | 132100 | 3138882900 | 24950 | 25000 | 25000 | 24950 | 158 |
| 338 | 20230703 | 132000 | 3134936850 | 25000 | 25000 | 25000 | 24900 | 305 |
| 339 | 20230703 | 131900 | 3127323450 | 24950 | 25000 | 25000 | 24950 | 98 |
| 340 | 20230703 | 131800 | 3124875350 | 25000 | 25000 | 25000 | 24950 | 665 |
| 341 | 20230703 | 131700 | 3108252350 | 25000 | 25000 | 25000 | 25000 | 119 |
| 342 | 20230703 | 131600 | 3105277350 | 25000 | 24950 | 25000 | 24950 | 96 |
| 343 | 20230703 | 131500 | 3102878800 | 24950 | 24950 | 24950 | 24950 | 632 |
| 344 | 20230703 | 131400 | 3087110400 | 25000 | 25000 | 25000 | 25000 | 103 |
| 345 | 20230703 | 131300 | 3084535400 | 25000 | 25000 | 25000 | 25000 | 160 |
| 346 | 20230703 | 131200 | 3080535400 | 25000 | 25000 | 25000 | 25000 | 105 |
| 347 | 20230703 | 131100 | 3077910400 | 25000 | 25000 | 25000 | 24950 | 122 |
| 348 | 20230703 | 131000 | 3074860900 | 25000 | 25000 | 25000 | 25000 | 214 |
| 349 | 20230703 | 130900 | 3069510900 | 25000 | 25000 | 25000 | 25000 | 75 |
| 350 | 20230703 | 130800 | 3067635900 | 25000 | 24950 | 25000 | 24950 | 146 |
| 351 | 20230703 | 130700 | 3063989200 | 24950 | 24950 | 24950 | 24950 | 153 |
| 352 | 20230703 | 130600 | 3060171850 | 24950 | 24950 | 24950 | 24950 | 77 |
| 353 | 20230703 | 130500 | 3058250700 | 24950 | 24900 | 24950 | 24900 | 178 |
| 354 | 20230703 | 130400 | 3053810600 | 24950 | 24950 | 24950 | 24950 | 108 |
| 355 | 20230703 | 130300 | 3051116000 | 24900 | 24850 | 24900 | 24800 | 243 |
| 356 | 20230703 | 130200 | 3045073400 | 24850 | 24850 | 24900 | 24800 | 314 |
| 357 | 20230703 | 130100 | 3037270150 | 24850 | 24850 | 24900 | 24850 | 75 |
| 358 | 20230703 | 130000 | 3035403450 | 24900 | 24850 | 24900 | 24850 | 113 |
| 359 | 20230703 | 125900 | 3032590550 | 24900 | 24900 | 24950 | 24900 | 333 |
| 360 | 20230703 | 125800 | 3024296450 | 24900 | 24850 | 24900 | 24850 | 699 |
| 361 | 20230703 | 125700 | 3006895100 | 24850 | 24950 | 24950 | 24850 | 1019 |
| 362 | 20230703 | 125600 | 2981552300 | 25000 | 24950 | 25000 | 24950 | 89 |
| 363 | 20230703 | 125500 | 2979329550 | 25000 | 24950 | 25000 | 24950 | 87 |
| 364 | 20230703 | 125400 | 2977156500 | 24950 | 24950 | 24950 | 24950 | 99 |
| 365 | 20230703 | 125300 | 2974686450 | 24900 | 24950 | 24950 | 24900 | 70 |
| 366 | 20230703 | 125200 | 2972940950 | 24950 | 25000 | 25000 | 24900 | 160 |
| 367 | 20230703 | 125100 | 2968947950 | 25000 | 24900 | 25000 | 24900 | 181 |
| 368 | 20230703 | 125000 | 2964433700 | 24950 | 24900 | 24950 | 24900 | 150 |
| 369 | 20230703 | 124900 | 2960696200 | 24950 | 24950 | 25000 | 24900 | 214 |
| 370 | 20230703 | 124800 | 2955355450 | 25000 | 24950 | 25000 | 24950 | 170 |
| 371 | 20230703 | 124700 | 2951111650 | 25000 | 24950 | 25000 | 24950 | 111 |
| 372 | 20230703 | 124600 | 2948336800 | 24950 | 24950 | 25000 | 24950 | 94 |
| 373 | 20230703 | 124500 | 2945989000 | 25000 | 25000 | 25000 | 25000 | 143 |
| 374 | 20230703 | 124400 | 2942414000 | 25050 | 24950 | 25050 | 24950 | 602 |
| 375 | 20230703 | 124300 | 2927351900 | 24950 | 25000 | 25000 | 24900 | 749 |
| 376 | 20230703 | 124200 | 2908663900 | 25000 | 25000 | 25000 | 25000 | 105 |
| 377 | 20230703 | 124100 | 2906038900 | 25000 | 25000 | 25000 | 25000 | 90 |
| 378 | 20230703 | 124000 | 2903788900 | 25000 | 24950 | 25000 | 24950 | 46 |
| 379 | 20230703 | 123900 | 2902638950 | 25000 | 25000 | 25000 | 25000 | 205 |
| 380 | 20230703 | 123800 | 2897513950 | 25000 | 25000 | 25000 | 24950 | 210 |
| 381 | 20230703 | 123700 | 2892272050 | 25000 | 25000 | 25000 | 25000 | 262 |
| 382 | 20230703 | 123600 | 2885722050 | 25000 | 25000 | 25000 | 24950 | 127 |
| 383 | 20230703 | 123500 | 2882548700 | 24950 | 24950 | 25000 | 24950 | 128 |
| 384 | 20230703 | 123400 | 2879352750 | 24950 | 24950 | 25000 | 24950 | 160 |
| 385 | 20230703 | 123300 | 2875355900 | 24950 | 24950 | 24950 | 24950 | 94 |
| 386 | 20230703 | 123200 | 2873010600 | 24950 | 24950 | 25000 | 24950 | 101 |
| 387 | 20230703 | 123100 | 2870488200 | 24950 | 24950 | 25000 | 24950 | 60 |
| 388 | 20230703 | 123000 | 2868989000 | 24950 | 24950 | 25000 | 24900 | 202 |
| 389 | 20230703 | 122900 | 2863949300 | 24950 | 25000 | 25000 | 24950 | 391 |
| 390 | 20230703 | 122800 | 2854191300 | 24950 | 24950 | 25000 | 24950 | 84 |
| 391 | 20230703 | 122700 | 2852092000 | 24950 | 24950 | 25000 | 24950 | 146 |
| 392 | 20230703 | 122600 | 2848447100 | 24950 | 24950 | 25000 | 24950 | 152 |
| 393 | 20230703 | 122500 | 2844648350 | 25000 | 24950 | 25000 | 24950 | 152 |
| 394 | 20230703 | 122400 | 2840852300 | 24950 | 24900 | 24950 | 24900 | 12 |
| 395 | 20230703 | 122300 | 2840553000 | 24900 | 24900 | 24900 | 24900 | 541 |
| 396 | 20230703 | 122200 | 2827082100 | 24900 | 24850 | 24900 | 24850 | 146 |
| 397 | 20230703 | 122100 | 2823451750 | 24900 | 24900 | 24900 | 24850 | 213 |
| 398 | 20230703 | 122000 | 2818148300 | 24900 | 24900 | 24900 | 24900 | 65 |
| 399 | 20230703 | 121900 | 2816529800 | 24900 | 24900 | 24900 | 24850 | 184 |
| 400 | 20230703 | 121800 | 2811948700 | 24900 | 24850 | 24950 | 24850 | 518 |
| 401 | 20230703 | 121700 | 2799048050 | 24850 | 24900 | 24900 | 24850 | 60 |
| 402 | 20230703 | 121600 | 2797554150 | 24900 | 24900 | 24900 | 24900 | 97 |
| 403 | 20230703 | 121500 | 2795138850 | 24900 | 24900 | 24900 | 24900 | 50 |
| 404 | 20230703 | 121400 | 2793893850 | 24900 | 24900 | 24900 | 24900 | 46 |
| 405 | 20230703 | 121300 | 2792748450 | 24900 | 24850 | 24900 | 24850 | 148 |
| 406 | 20230703 | 121200 | 2789065250 | 24900 | 24900 | 24900 | 24900 | 53 |
| 407 | 20230703 | 121100 | 2787745550 | 24900 | 24900 | 24900 | 24900 | 96 |
| 408 | 20230703 | 121000 | 2785355150 | 24850 | 24900 | 24900 | 24850 | 98 |
| 409 | 20230703 | 120900 | 2782916150 | 24850 | 24900 | 24900 | 24850 | 122 |
| 410 | 20230703 | 120800 | 2779882350 | 24900 | 24900 | 24900 | 24900 | 98 |
| 411 | 20230703 | 120700 | 2777442150 | 24900 | 24900 | 24900 | 24900 | 46 |
| 412 | 20230703 | 120600 | 2776296750 | 24850 | 24850 | 24850 | 24850 | 24 |
| 413 | 20230703 | 120500 | 2775700350 | 24850 | 24850 | 24850 | 24850 | 51 |
| 414 | 20230703 | 120400 | 2774433000 | 24850 | 24800 | 24850 | 24800 | 79 |
| 415 | 20230703 | 120300 | 2772471050 | 24800 | 24800 | 24850 | 24800 | 155 |
| 416 | 20230703 | 120200 | 2768624500 | 24800 | 24800 | 24850 | 24750 | 244 |
| 417 | 20230703 | 120100 | 2762578700 | 24850 | 24900 | 24900 | 24850 | 213 |
| 418 | 20230703 | 120000 | 2757281100 | 24850 | 24850 | 24900 | 24800 | 1050 |
| 419 | 20230703 | 115900 | 2731223050 | 24900 | 24900 | 24900 | 24900 | 48 |
| 420 | 20230703 | 115800 | 2730027850 | 24850 | 24900 | 24900 | 24850 | 146 |
| 421 | 20230703 | 115700 | 2726394950 | 24850 | 24900 | 24900 | 24850 | 769 |
| 422 | 20230703 | 115600 | 2707247000 | 24900 | 24900 | 24900 | 24900 | 2 |
| 423 | 20230703 | 115500 | 2707197200 | 24950 | 24950 | 24950 | 24950 | 96 |
| 424 | 20230703 | 115400 | 2704802000 | 24950 | 24900 | 24950 | 24900 | 58 |
| 425 | 20230703 | 115300 | 2703355400 | 24950 | 24950 | 24950 | 24950 | 48 |
| 426 | 20230703 | 115200 | 2702157800 | 24950 | 24900 | 24950 | 24900 | 255 |
| 427 | 20230703 | 115100 | 2695803150 | 24950 | 24950 | 24950 | 24950 | 197 |
| 428 | 20230703 | 115000 | 2690888000 | 24950 | 24950 | 24950 | 24950 | 101 |
| 429 | 20230703 | 114900 | 2688368050 | 24900 | 24950 | 24950 | 24900 | 45 |
| 430 | 20230703 | 114800 | 2687245400 | 24950 | 24950 | 24950 | 24900 | 53 |
| 431 | 20230703 | 114700 | 2685923100 | 24950 | 24950 | 24950 | 24900 | 63 |
| 432 | 20230703 | 114600 | 2684351350 | 24950 | 24950 | 24950 | 24950 | 48 |
| 433 | 20230703 | 114500 | 2683153750 | 24950 | 24900 | 24950 | 24900 | 50 |
| 434 | 20230703 | 114400 | 2681906300 | 24900 | 24950 | 24950 | 24900 | 168 |
| 435 | 20230703 | 114300 | 2677720900 | 24950 | 24900 | 24950 | 24900 | 52 |
| 436 | 20230703 | 114200 | 2676423600 | 24900 | 24850 | 24900 | 24850 | 347 |
| 437 | 20230703 | 114100 | 2667797150 | 24900 | 24900 | 24900 | 24900 | 151 |
| 438 | 20230703 | 114000 | 2664037250 | 24900 | 24900 | 24900 | 24900 | 105 |
| 439 | 20230703 | 113900 | 2661422750 | 24900 | 24900 | 24900 | 24900 | 46 |
| 440 | 20230703 | 113800 | 2660277350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 441 | 20230703 | 113700 | 2660277350 | 24900 | 24900 | 24900 | 24900 | 100 |
| 442 | 20230703 | 113600 | 2657787350 | 24900 | 24900 | 24900 | 24900 | 1128 |
| 443 | 20230703 | 113500 | 2629700150 | 24950 | 24900 | 24950 | 24900 | 46 |
| 444 | 20230703 | 113400 | 2628552550 | 24950 | 24950 | 24950 | 24900 | 223 |
| 445 | 20230703 | 113300 | 2622990900 | 24950 | 25000 | 25000 | 24950 | 180 |
| 446 | 20230703 | 113200 | 2618497750 | 25000 | 24950 | 25000 | 24950 | 200 |
| 447 | 20230703 | 113100 | 2613502450 | 25000 | 25050 | 25050 | 25000 | 292 |
| 448 | 20230703 | 113000 | 2606198900 | 25000 | 25000 | 25000 | 25000 | 34 |
| 449 | 20230703 | 112900 | 2605348900 | 25000 | 24950 | 25000 | 24950 | 330 |
| 450 | 20230703 | 112800 | 2597110800 | 24950 | 24950 | 24950 | 24950 | 232 |
| 451 | 20230703 | 112700 | 2591322400 | 25000 | 25000 | 25050 | 24950 | 205 |
| 452 | 20230703 | 112600 | 2586195350 | 25000 | 24950 | 25050 | 24950 | 62 |
| 453 | 20230703 | 112500 | 2584643000 | 24950 | 25050 | 25100 | 24950 | 430 |
| 454 | 20230703 | 112400 | 2573899750 | 25050 | 25050 | 25100 | 25050 | 117 |
| 455 | 20230703 | 112300 | 2570964050 | 25050 | 25000 | 25100 | 25000 | 88 |
| 456 | 20230703 | 112200 | 2568757350 | 25000 | 25000 | 25100 | 25000 | 747 |
| 457 | 20230703 | 112100 | 2550077500 | 25000 | 25000 | 25000 | 25000 | 201 |
| 458 | 20230703 | 112000 | 2545052500 | 24950 | 25000 | 25000 | 24950 | 261 |
| 459 | 20230703 | 111900 | 2538538350 | 25000 | 24950 | 25000 | 24950 | 91 |
| 460 | 20230703 | 111800 | 2536267650 | 25000 | 25000 | 25000 | 24700 | 1644 |
| 461 | 20230703 | 111700 | 2495386500 | 25000 | 25050 | 25100 | 25000 | 912 |
| 462 | 20230703 | 111600 | 2472582750 | 25050 | 25050 | 25050 | 25000 | 343 |
| 463 | 20230703 | 111500 | 2463997100 | 25100 | 25050 | 25100 | 25050 | 87 |
| 464 | 20230703 | 111400 | 2461815450 | 25050 | 25050 | 25100 | 25050 | 246 |
| 465 | 20230703 | 111300 | 2455648250 | 25050 | 25100 | 25100 | 25050 | 386 |
| 466 | 20230703 | 111200 | 2445976650 | 25100 | 25100 | 25100 | 25100 | 47 |
| 467 | 20230703 | 111100 | 2444796950 | 25100 | 25100 | 25100 | 25100 | 117 |
| 468 | 20230703 | 111000 | 2441860250 | 25100 | 25100 | 25100 | 25100 | 26 |
| 469 | 20230703 | 110900 | 2441207650 | 25100 | 25100 | 25100 | 25050 | 209 |
| 470 | 20230703 | 110800 | 2435961950 | 25100 | 25100 | 25100 | 25100 | 157 |
| 471 | 20230703 | 110700 | 2432021250 | 25100 | 25050 | 25100 | 25050 | 98 |
| 472 | 20230703 | 110600 | 2429563950 | 25100 | 25100 | 25100 | 25100 | 116 |
| 473 | 20230703 | 110500 | 2426652350 | 25000 | 25000 | 25050 | 25000 | 67 |
| 474 | 20230703 | 110400 | 2424975000 | 24950 | 25100 | 25150 | 24950 | 3121 |
| 475 | 20230703 | 110300 | 2346860550 | 25100 | 25100 | 25150 | 25100 | 160 |
| 476 | 20230703 | 110200 | 2342839600 | 25100 | 25150 | 25150 | 25100 | 241 |
| 477 | 20230703 | 110100 | 2336782200 | 25100 | 25150 | 25150 | 25100 | 103 |
| 478 | 20230703 | 110000 | 2334191950 | 25150 | 25150 | 25150 | 25100 | 292 |
| 479 | 20230703 | 105900 | 2326848300 | 25150 | 25150 | 25150 | 25150 | 97 |
| 480 | 20230703 | 105800 | 2324408750 | 25150 | 25150 | 25150 | 25150 | 145 |
| 481 | 20230703 | 105700 | 2320762000 | 25150 | 25100 | 25150 | 25100 | 51 |
| 482 | 20230703 | 105600 | 2319479450 | 25100 | 25050 | 25100 | 25050 | 329 |
| 483 | 20230703 | 105500 | 2311227000 | 25050 | 25100 | 25100 | 25050 | 56 |
| 484 | 20230703 | 105400 | 2309821450 | 25050 | 25100 | 25100 | 25050 | 60 |
| 485 | 20230703 | 105300 | 2308315950 | 25100 | 25100 | 25100 | 25050 | 163 |
| 486 | 20230703 | 105200 | 2304225150 | 25050 | 25100 | 25100 | 25050 | 21 |
| 487 | 20230703 | 105100 | 2303699050 | 25100 | 25050 | 25100 | 25050 | 149 |
| 488 | 20230703 | 105000 | 2299962600 | 25100 | 25000 | 25100 | 25000 | 485 |
| 489 | 20230703 | 104900 | 2287811450 | 25050 | 25050 | 25050 | 25000 | 739 |
| 490 | 20230703 | 104800 | 2269329850 | 25000 | 25000 | 25050 | 25000 | 374 |
| 491 | 20230703 | 104700 | 2259970950 | 25050 | 25100 | 25150 | 25050 | 1390 |
| 492 | 20230703 | 104600 | 2225105300 | 25100 | 25150 | 25150 | 25100 | 257 |
| 493 | 20230703 | 104500 | 2218651750 | 25150 | 25100 | 25150 | 25100 | 258 |
| 494 | 20230703 | 104400 | 2212172450 | 25100 | 25050 | 25100 | 25050 | 506 |
| 495 | 20230703 | 104300 | 2199475600 | 25050 | 25100 | 25100 | 25050 | 116 |
| 496 | 20230703 | 104200 | 2196564850 | 25050 | 25100 | 25150 | 25050 | 1182 |
| 497 | 20230703 | 104100 | 2166943400 | 25100 | 25050 | 25100 | 25050 | 1425 |
| 498 | 20230703 | 104000 | 2131197150 | 25050 | 25050 | 25050 | 25000 | 653 |
| 499 | 20230703 | 103900 | 2114842050 | 25050 | 25000 | 25050 | 25000 | 197 |
| 500 | 20230703 | 103800 | 2109914700 | 25000 | 25000 | 25000 | 25000 | 501 |
| 501 | 20230703 | 103700 | 2097389700 | 25000 | 24950 | 25000 | 24950 | 693 |
| 502 | 20230703 | 103600 | 2080096950 | 24950 | 24950 | 24950 | 24950 | 70 |
| 503 | 20230703 | 103500 | 2078350450 | 24950 | 24900 | 24950 | 24900 | 353 |
| 504 | 20230703 | 103400 | 2069555800 | 24900 | 24900 | 24900 | 24900 | 505 |
| 505 | 20230703 | 103300 | 2056981300 | 24900 | 24950 | 24950 | 24900 | 184 |
| 506 | 20230703 | 103200 | 2052399650 | 24950 | 24900 | 24950 | 24900 | 209 |
| 507 | 20230703 | 103100 | 2047190800 | 24900 | 24900 | 24900 | 24850 | 416 |
| 508 | 20230703 | 103000 | 2036839050 | 24900 | 24850 | 24950 | 24850 | 1637 |
| 509 | 20230703 | 102900 | 1996051100 | 24850 | 24850 | 24900 | 24850 | 153 |
| 510 | 20230703 | 102800 | 1992245750 | 24850 | 24850 | 24850 | 24850 | 652 |
| 511 | 20230703 | 102700 | 1976043550 | 24850 | 24850 | 24850 | 24800 | 179 |
| 512 | 20230703 | 102600 | 1971597900 | 24850 | 24850 | 24850 | 24850 | 44 |
| 513 | 20230703 | 102500 | 1970504500 | 24800 | 24850 | 24850 | 24800 | 103 |
| 514 | 20230703 | 102400 | 1967947550 | 24800 | 24850 | 24850 | 24800 | 20 |
| 515 | 20230703 | 102300 | 1967451050 | 24850 | 24850 | 24850 | 24750 | 322 |
| 516 | 20230703 | 102200 | 1959457900 | 24850 | 24800 | 24850 | 24800 | 224 |
| 517 | 20230703 | 102100 | 1953900150 | 24850 | 24850 | 24850 | 24800 | 183 |
| 518 | 20230703 | 102000 | 1949355600 | 24850 | 24750 | 24850 | 24700 | 207 |
| 519 | 20230703 | 101900 | 1944229050 | 24750 | 24750 | 24800 | 24750 | 145 |
| 520 | 20230703 | 101800 | 1940635450 | 24700 | 24800 | 24850 | 24700 | 109 |
| 521 | 20230703 | 101700 | 1937933250 | 24800 | 24700 | 24800 | 24700 | 275 |
| 522 | 20230703 | 101600 | 1931128350 | 24700 | 24700 | 24700 | 24700 | 334 |
| 523 | 20230703 | 101500 | 1922878550 | 24700 | 24700 | 24700 | 24650 | 491 |
| 524 | 20230703 | 101400 | 1910768900 | 24700 | 24750 | 24800 | 24700 | 238 |
| 525 | 20230703 | 101300 | 1904882450 | 24750 | 24750 | 24750 | 24750 | 85 |
| 526 | 20230703 | 101200 | 1902778700 | 24700 | 24700 | 24700 | 24700 | 622 |
| 527 | 20230703 | 101100 | 1887415300 | 24650 | 24600 | 24650 | 24600 | 303 |
| 528 | 20230703 | 101000 | 1879946750 | 24600 | 24650 | 24650 | 24600 | 60 |
| 529 | 20230703 | 100900 | 1878468000 | 24600 | 24600 | 24600 | 24600 | 330 |
| 530 | 20230703 | 100800 | 1870350000 | 24500 | 24550 | 24600 | 24500 | 1998 |
| 531 | 20230703 | 100700 | 1821298450 | 24550 | 24600 | 24600 | 24500 | 258 |
| 532 | 20230703 | 100600 | 1814963100 | 24550 | 24550 | 24550 | 24500 | 353 |
| 533 | 20230703 | 100500 | 1806298450 | 24550 | 24600 | 24600 | 24500 | 923 |
| 534 | 20230703 | 100400 | 1783673650 | 24600 | 24550 | 24600 | 24550 | 775 |
| 535 | 20230703 | 100300 | 1764632850 | 24650 | 24650 | 24650 | 24600 | 741 |
| 536 | 20230703 | 100200 | 1746389550 | 24650 | 24650 | 24650 | 24600 | 488 |
| 537 | 20230703 | 100100 | 1734371950 | 24650 | 24700 | 24700 | 24650 | 433 |
| 538 | 20230703 | 100000 | 1723696150 | 24650 | 24850 | 24850 | 24650 | 216 |
| 539 | 20230703 | 095900 | 1718352600 | 24800 | 24750 | 24850 | 24750 | 169 |
| 540 | 20230703 | 095800 | 1714161650 | 24750 | 24800 | 24800 | 24750 | 399 |
| 541 | 20230703 | 095700 | 1704266550 | 24700 | 24750 | 24750 | 24700 | 252 |
| 542 | 20230703 | 095600 | 1698036700 | 24750 | 24700 | 24850 | 24700 | 109 |
| 543 | 20230703 | 095500 | 1695341100 | 24800 | 24850 | 24850 | 24650 | 1340 |
| 544 | 20230703 | 095400 | 1662244650 | 24850 | 24700 | 24850 | 24700 | 244 |
| 545 | 20230703 | 095300 | 1656203800 | 24700 | 24850 | 24850 | 24700 | 192 |
| 546 | 20230703 | 095200 | 1651449300 | 24700 | 24800 | 24850 | 24700 | 2229 |
| 547 | 20230703 | 095100 | 1596261650 | 24800 | 24950 | 24950 | 24800 | 829 |
| 548 | 20230703 | 095000 | 1575685300 | 25000 | 24950 | 25000 | 24850 | 705 |
| 549 | 20230703 | 094900 | 1558120100 | 24950 | 25050 | 25150 | 24950 | 941 |
| 550 | 20230703 | 094800 | 1534579750 | 25100 | 25150 | 25200 | 25100 | 575 |
| 551 | 20230703 | 094700 | 1520139250 | 25100 | 25100 | 25150 | 25050 | 392 |
| 552 | 20230703 | 094600 | 1510298450 | 25100 | 25150 | 25200 | 25100 | 593 |
| 553 | 20230703 | 094500 | 1495377000 | 25200 | 25150 | 25250 | 25100 | 1679 |
| 554 | 20230703 | 094400 | 1453119050 | 25250 | 25050 | 25250 | 25000 | 5600 |
| 555 | 20230703 | 094300 | 1312234250 | 25000 | 24950 | 25050 | 24950 | 3672 |
| 556 | 20230703 | 094200 | 1220418750 | 24950 | 24900 | 24950 | 24850 | 441 |
| 557 | 20230703 | 094100 | 1209438150 | 24900 | 24900 | 24900 | 24900 | 381 |
| 558 | 20230703 | 094000 | 1199951250 | 24900 | 24900 | 24900 | 24850 | 106 |
| 559 | 20230703 | 093900 | 1197311900 | 24850 | 24850 | 24900 | 24850 | 111 |
| 560 | 20230703 | 093800 | 1194551000 | 24850 | 24850 | 24900 | 24850 | 352 |
| 561 | 20230703 | 093700 | 1185801250 | 24850 | 24850 | 24900 | 24850 | 63 |
| 562 | 20230703 | 093600 | 1184235650 | 24850 | 24900 | 24900 | 24800 | 201 |
| 563 | 20230703 | 093500 | 1179238250 | 24850 | 24800 | 24850 | 24750 | 449 |
| 564 | 20230703 | 093400 | 1168103900 | 24800 | 24850 | 24900 | 24800 | 705 |
| 565 | 20230703 | 093300 | 1150590000 | 24850 | 24850 | 24900 | 24850 | 453 |
| 566 | 20230703 | 093200 | 1139324750 | 24850 | 24950 | 24950 | 24850 | 325 |
| 567 | 20230703 | 093100 | 1131232900 | 24950 | 24900 | 24950 | 24850 | 2039 |
| 568 | 20230703 | 093000 | 1080501750 | 24850 | 24850 | 24900 | 24800 | 563 |
| 569 | 20230703 | 092900 | 1066504250 | 24850 | 24700 | 24850 | 24700 | 2005 |
| 570 | 20230703 | 092800 | 1016887800 | 24700 | 24650 | 24700 | 24650 | 2114 |
| 571 | 20230703 | 092700 | 964708500 | 24650 | 24600 | 24650 | 24500 | 711 |
| 572 | 20230703 | 092600 | 947219250 | 24600 | 24500 | 24600 | 24400 | 159 |
| 573 | 20230703 | 092500 | 943329650 | 24500 | 24600 | 24600 | 24400 | 159 |
| 574 | 20230703 | 092400 | 939431350 | 24400 | 24500 | 24600 | 24400 | 589 |
| 575 | 20230703 | 092300 | 924999600 | 24500 | 24600 | 24600 | 24500 | 4584 |
| 576 | 20230703 | 092200 | 812458500 | 24650 | 24650 | 24650 | 24600 | 484 |
| 577 | 20230703 | 092100 | 800544200 | 24650 | 24700 | 24700 | 24650 | 951 |
| 578 | 20230703 | 092000 | 777087050 | 24700 | 24650 | 24700 | 24650 | 415 |
| 579 | 20230703 | 091900 | 766841650 | 24650 | 24700 | 24750 | 24650 | 432 |
| 580 | 20230703 | 091800 | 756175050 | 24700 | 24800 | 24800 | 24650 | 1888 |
| 581 | 20230703 | 091700 | 709512000 | 24750 | 24750 | 24800 | 24750 | 46 |
| 582 | 20230703 | 091600 | 708372900 | 24750 | 24800 | 24800 | 24750 | 80 |
| 583 | 20230703 | 091500 | 706392400 | 24750 | 24850 | 24850 | 24750 | 441 |
| 584 | 20230703 | 091400 | 695464100 | 24850 | 24750 | 24850 | 24750 | 743 |
| 585 | 20230703 | 091300 | 677047650 | 24750 | 24800 | 24800 | 24700 | 1577 |
| 586 | 20230703 | 091200 | 638067150 | 24800 | 24800 | 24850 | 24800 | 111 |
| 587 | 20230703 | 091100 | 635314300 | 24800 | 24750 | 24800 | 24700 | 1456 |
| 588 | 20230703 | 091000 | 599236250 | 24800 | 24750 | 24850 | 24750 | 381 |
| 589 | 20230703 | 090900 | 589780950 | 24750 | 24750 | 24850 | 24700 | 1812 |
| 590 | 20230703 | 090800 | 544932700 | 24750 | 24750 | 24800 | 24750 | 374 |
| 591 | 20230703 | 090700 | 535669200 | 24750 | 24850 | 24850 | 24750 | 2441 |
| 592 | 20230703 | 090600 | 475173450 | 24850 | 25000 | 25000 | 24850 | 635 |
| 593 | 20230703 | 090500 | 459365350 | 25000 | 24900 | 25000 | 24900 | 571 |
| 594 | 20230703 | 090400 | 445118600 | 24950 | 24950 | 24950 | 24900 | 228 |
| 595 | 20230703 | 090300 | 439434900 | 24950 | 24950 | 25000 | 24950 | 875 |
| 596 | 20230703 | 090200 | 417575050 | 24950 | 24750 | 25000 | 24750 | 2644 |
| 597 | 20230703 | 090100 | 351764900 | 24850 | 24950 | 24950 | 24750 | 2371 |
| 598 | 20230703 | 090000 | 292777900 | 24900 | 25050 | 25050 | 24850 | 11700 |