31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 183700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 3 | 20230711 | 183600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230711 | 183500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230711 | 183400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230711 | 183300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230711 | 183200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230711 | 183100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230711 | 183000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230711 | 182900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230711 | 182800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230711 | 182700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230711 | 182600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230711 | 182500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230711 | 182400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230711 | 182300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230711 | 182200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230711 | 182100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230711 | 182000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230711 | 181900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230711 | 181800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230711 | 181700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230711 | 181600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230711 | 181500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230711 | 181400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230711 | 181300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230711 | 181200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230711 | 181100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230711 | 181000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230711 | 180900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230711 | 180800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230711 | 180700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 33 | 20230711 | 180600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230711 | 180500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230711 | 180400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230711 | 180300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230711 | 180200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230711 | 180100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230711 | 180000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230711 | 175900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230711 | 175800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230711 | 175700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230711 | 175600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230711 | 175500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230711 | 175400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230711 | 175300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230711 | 175200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230711 | 175100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230711 | 175000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230711 | 174900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230711 | 174800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230711 | 174700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230711 | 174600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230711 | 174500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230711 | 174400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230711 | 174300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230711 | 174200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230711 | 174100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230711 | 174000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230711 | 173900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230711 | 173800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230711 | 173700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 63 | 20230711 | 173600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230711 | 173500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230711 | 173400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230711 | 173300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230711 | 173200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230711 | 173100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230711 | 173000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230711 | 172900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230711 | 172800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230711 | 172700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230711 | 172600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230711 | 172500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230711 | 172400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230711 | 172300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230711 | 172200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230711 | 172100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230711 | 172000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230711 | 171900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230711 | 171800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230711 | 171700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230711 | 171600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230711 | 171500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230711 | 171400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230711 | 171300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230711 | 171200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230711 | 171100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230711 | 171000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230711 | 170900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230711 | 170800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230711 | 170700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 93 | 20230711 | 170600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230711 | 170500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230711 | 170400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230711 | 170300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230711 | 170200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230711 | 170100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230711 | 170000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230711 | 165900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230711 | 165800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230711 | 165700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230711 | 165600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230711 | 165500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230711 | 165400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230711 | 165300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230711 | 165200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230711 | 165100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230711 | 165000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230711 | 164900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230711 | 164800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230711 | 164700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230711 | 164600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230711 | 164500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230711 | 164400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230711 | 164300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230711 | 164200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230711 | 164100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230711 | 164000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230711 | 163900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230711 | 163800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230711 | 163700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 123 | 20230711 | 163600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230711 | 163500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230711 | 163400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230711 | 163300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230711 | 163200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230711 | 163100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230711 | 163000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230711 | 162900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230711 | 162800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230711 | 162700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230711 | 162600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230711 | 162500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230711 | 162400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230711 | 162300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230711 | 162200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230711 | 162100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230711 | 162000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230711 | 161900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230711 | 161800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230711 | 161700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230711 | 161600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230711 | 161500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230711 | 161400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230711 | 161300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230711 | 161200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230711 | 161100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230711 | 161000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230711 | 160900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230711 | 160800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230711 | 160700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 153 | 20230711 | 160600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230711 | 160500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230711 | 160400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230711 | 160300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230711 | 160200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230711 | 160100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230711 | 160000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230711 | 155900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230711 | 155800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230711 | 155700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230711 | 155600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230711 | 155500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230711 | 155400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230711 | 155300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230711 | 155200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230711 | 155100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230711 | 155000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230711 | 154900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230711 | 154800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230711 | 154700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230711 | 154600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230711 | 154500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230711 | 154400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230711 | 154300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230711 | 154200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230711 | 154100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230711 | 154000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230711 | 153900 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230711 | 153800 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230711 | 153700 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 183 | 20230711 | 153600 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230711 | 153500 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230711 | 153400 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230711 | 153300 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230711 | 153200 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230711 | 153100 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230711 | 153000 | 7007313600 | 26000 | 26000 | 26000 | 26000 | 7233 |
| 190 | 20230711 | 152900 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230711 | 152800 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230711 | 152700 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230711 | 152600 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230711 | 152500 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230711 | 152400 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230711 | 152300 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230711 | 152200 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230711 | 152100 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230711 | 152000 | 6819255600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230711 | 151900 | 6819255600 | 25950 | 26000 | 26000 | 25950 | 1069 |
| 201 | 20230711 | 151800 | 6791482150 | 26000 | 25950 | 26000 | 25950 | 368 |
| 202 | 20230711 | 151700 | 6781923450 | 26000 | 26000 | 26000 | 25950 | 423 |
| 203 | 20230711 | 151600 | 6770932450 | 26000 | 26000 | 26000 | 25950 | 332 |
| 204 | 20230711 | 151500 | 6762307250 | 26000 | 25950 | 26000 | 25950 | 809 |
| 205 | 20230711 | 151400 | 6741280150 | 26000 | 26000 | 26000 | 25950 | 676 |
| 206 | 20230711 | 151300 | 6723711250 | 26000 | 26000 | 26000 | 25950 | 388 |
| 207 | 20230711 | 151200 | 6713630400 | 26000 | 26000 | 26000 | 25950 | 248 |
| 208 | 20230711 | 151100 | 6707191150 | 26000 | 26000 | 26000 | 25950 | 759 |
| 209 | 20230711 | 151000 | 6687467000 | 26000 | 26000 | 26000 | 25950 | 622 |
| 210 | 20230711 | 150900 | 6671295050 | 26000 | 26000 | 26000 | 25950 | 403 |
| 211 | 20230711 | 150800 | 6660823800 | 26000 | 26000 | 26000 | 25950 | 568 |
| 212 | 20230711 | 150700 | 6646083450 | 26000 | 26000 | 26000 | 25950 | 179 |
| 213 | 20230711 | 150600 | 6641436200 | 26000 | 26000 | 26000 | 25950 | 170 |
| 214 | 20230711 | 150500 | 6637017100 | 26000 | 26000 | 26000 | 25950 | 459 |
| 215 | 20230711 | 150400 | 6625089700 | 26000 | 26000 | 26000 | 25950 | 392 |
| 216 | 20230711 | 150300 | 6614914200 | 26000 | 26000 | 26000 | 26000 | 234 |
| 217 | 20230711 | 150200 | 6608830200 | 26000 | 26000 | 26000 | 25950 | 350 |
| 218 | 20230711 | 150100 | 6599743500 | 26000 | 26000 | 26000 | 25950 | 1036 |
| 219 | 20230711 | 150000 | 6572815150 | 26000 | 26000 | 26000 | 25950 | 155 |
| 220 | 20230711 | 145900 | 6568787150 | 26000 | 26000 | 26000 | 25950 | 325 |
| 221 | 20230711 | 145800 | 6560344450 | 26000 | 26000 | 26000 | 25950 | 443 |
| 222 | 20230711 | 145700 | 6548845000 | 25950 | 26000 | 26000 | 25950 | 352 |
| 223 | 20230711 | 145600 | 6539693700 | 26000 | 26000 | 26000 | 25950 | 413 |
| 224 | 20230711 | 145500 | 6528955850 | 26000 | 26000 | 26000 | 25950 | 475 |
| 225 | 20230711 | 145400 | 6516613150 | 25950 | 26000 | 26000 | 25950 | 231 |
| 226 | 20230711 | 145300 | 6510614800 | 25950 | 26000 | 26000 | 25950 | 207 |
| 227 | 20230711 | 145200 | 6505240100 | 25950 | 25950 | 26000 | 25950 | 202 |
| 228 | 20230711 | 145100 | 6499995050 | 25950 | 25950 | 26000 | 25950 | 394 |
| 229 | 20230711 | 145000 | 6489761050 | 26000 | 26000 | 26000 | 25950 | 192 |
| 230 | 20230711 | 144900 | 6484776250 | 26000 | 26000 | 26000 | 25950 | 780 |
| 231 | 20230711 | 144800 | 6464503200 | 25950 | 25950 | 26000 | 25950 | 424 |
| 232 | 20230711 | 144700 | 6453492150 | 26000 | 25950 | 26000 | 25950 | 184 |
| 233 | 20230711 | 144600 | 6448715800 | 26000 | 26000 | 26000 | 25950 | 219 |
| 234 | 20230711 | 144500 | 6443028950 | 26000 | 25950 | 26000 | 25950 | 277 |
| 235 | 20230711 | 144400 | 6435836850 | 25950 | 26000 | 26000 | 25950 | 489 |
| 236 | 20230711 | 144300 | 6423129650 | 25950 | 26000 | 26000 | 25950 | 60 |
| 237 | 20230711 | 144200 | 6421569900 | 26000 | 25950 | 26000 | 25950 | 59 |
| 238 | 20230711 | 144100 | 6420036250 | 25950 | 25950 | 26000 | 25950 | 332 |
| 239 | 20230711 | 144000 | 6411419450 | 25950 | 25950 | 26000 | 25900 | 1073 |
| 240 | 20230711 | 143900 | 6383579700 | 25950 | 25900 | 25950 | 25900 | 437 |
| 241 | 20230711 | 143800 | 6372249550 | 25950 | 25950 | 25950 | 25900 | 278 |
| 242 | 20230711 | 143700 | 6365042750 | 25900 | 25950 | 25950 | 25900 | 100 |
| 243 | 20230711 | 143600 | 6362450200 | 25900 | 25900 | 25950 | 25900 | 79 |
| 244 | 20230711 | 143500 | 6360400600 | 25900 | 25950 | 26000 | 25900 | 736 |
| 245 | 20230711 | 143400 | 6341299700 | 26000 | 25950 | 26000 | 25900 | 1189 |
| 246 | 20230711 | 143300 | 6310452000 | 25900 | 25950 | 25950 | 25900 | 308 |
| 247 | 20230711 | 143200 | 6302466800 | 25950 | 25900 | 25950 | 25900 | 247 |
| 248 | 20230711 | 143100 | 6296066700 | 25950 | 25950 | 25950 | 25900 | 60 |
| 249 | 20230711 | 143000 | 6294509850 | 25900 | 25900 | 25950 | 25900 | 321 |
| 250 | 20230711 | 142900 | 6286195150 | 25950 | 25900 | 25950 | 25900 | 84 |
| 251 | 20230711 | 142800 | 6284016650 | 25900 | 25900 | 25950 | 25900 | 362 |
| 252 | 20230711 | 142700 | 6274638800 | 25950 | 25950 | 25950 | 25900 | 18 |
| 253 | 20230711 | 142600 | 6274171900 | 25900 | 25900 | 25950 | 25900 | 140 |
| 254 | 20230711 | 142500 | 6270543000 | 25950 | 25950 | 25950 | 25900 | 52 |
| 255 | 20230711 | 142400 | 6269193800 | 25900 | 25900 | 25950 | 25900 | 348 |
| 256 | 20230711 | 142300 | 6260180500 | 25900 | 25900 | 25950 | 25900 | 227 |
| 257 | 20230711 | 142200 | 6254298100 | 25900 | 25950 | 26000 | 25900 | 1726 |
| 258 | 20230711 | 142100 | 6209502300 | 25950 | 25950 | 26000 | 25950 | 10 |
| 259 | 20230711 | 142000 | 6209242550 | 26000 | 25950 | 26000 | 25950 | 53 |
| 260 | 20230711 | 141900 | 6207864800 | 26000 | 25950 | 26000 | 25950 | 208 |
| 261 | 20230711 | 141800 | 6202459600 | 26000 | 26000 | 26000 | 25950 | 827 |
| 262 | 20230711 | 141700 | 6180957800 | 26000 | 25950 | 26000 | 25950 | 949 |
| 263 | 20230711 | 141600 | 6156284050 | 26000 | 26000 | 26000 | 25950 | 52 |
| 264 | 20230711 | 141500 | 6154932200 | 25950 | 26000 | 26000 | 25950 | 288 |
| 265 | 20230711 | 141400 | 6147454200 | 26000 | 26000 | 26000 | 25950 | 34 |
| 266 | 20230711 | 141300 | 6146570450 | 26000 | 25950 | 26000 | 25950 | 88 |
| 267 | 20230711 | 141200 | 6144285250 | 26000 | 26000 | 26000 | 25950 | 295 |
| 268 | 20230711 | 141100 | 6136623750 | 25950 | 26000 | 26000 | 25950 | 191 |
| 269 | 20230711 | 141000 | 6131666250 | 26000 | 26000 | 26000 | 25950 | 160 |
| 270 | 20230711 | 140900 | 6127506400 | 26000 | 26000 | 26000 | 25950 | 253 |
| 271 | 20230711 | 140800 | 6120928650 | 26000 | 25950 | 26000 | 25950 | 378 |
| 272 | 20230711 | 140700 | 6111102150 | 26000 | 26000 | 26000 | 25950 | 88 |
| 273 | 20230711 | 140600 | 6108815400 | 26000 | 25950 | 26000 | 25950 | 131 |
| 274 | 20230711 | 140500 | 6105412300 | 26000 | 25950 | 26000 | 25950 | 53 |
| 275 | 20230711 | 140400 | 6104034550 | 26000 | 26000 | 26000 | 25950 | 15 |
| 276 | 20230711 | 140300 | 6103644700 | 26000 | 26000 | 26000 | 25950 | 54 |
| 277 | 20230711 | 140200 | 6102241400 | 25950 | 25950 | 26000 | 25950 | 29 |
| 278 | 20230711 | 140100 | 6101487700 | 26000 | 26000 | 26000 | 25950 | 86 |
| 279 | 20230711 | 140000 | 6099251900 | 26000 | 26000 | 26050 | 25950 | 203 |
| 280 | 20230711 | 135900 | 6093976800 | 25950 | 26000 | 26050 | 25950 | 469 |
| 281 | 20230711 | 135800 | 6081778650 | 26000 | 26000 | 26050 | 25950 | 126 |
| 282 | 20230711 | 135700 | 6078501450 | 26000 | 25950 | 26000 | 25950 | 448 |
| 283 | 20230711 | 135600 | 6066874100 | 25950 | 26050 | 26050 | 25900 | 3952 |
| 284 | 20230711 | 135500 | 5964333500 | 26000 | 26000 | 26050 | 25950 | 381 |
| 285 | 20230711 | 135400 | 5954426800 | 26000 | 26000 | 26000 | 25950 | 154 |
| 286 | 20230711 | 135300 | 5950422950 | 26000 | 25950 | 26000 | 25950 | 933 |
| 287 | 20230711 | 135200 | 5926192800 | 25950 | 25950 | 26000 | 25950 | 563 |
| 288 | 20230711 | 135100 | 5911572750 | 25900 | 25950 | 26000 | 25900 | 1249 |
| 289 | 20230711 | 135000 | 5879159950 | 25950 | 26000 | 26000 | 25950 | 9 |
| 290 | 20230711 | 134900 | 5878926150 | 25950 | 26000 | 26000 | 25950 | 208 |
| 291 | 20230711 | 134800 | 5873523700 | 26000 | 26000 | 26000 | 25950 | 159 |
| 292 | 20230711 | 134700 | 5869389850 | 26000 | 25950 | 26000 | 25950 | 67 |
| 293 | 20230711 | 134600 | 5867650800 | 26000 | 25950 | 26000 | 25950 | 56 |
| 294 | 20230711 | 134500 | 5866195100 | 26000 | 25950 | 26000 | 25950 | 69 |
| 295 | 20230711 | 134400 | 5864403300 | 26000 | 25950 | 26000 | 25900 | 412 |
| 296 | 20230711 | 134300 | 5853717300 | 25950 | 25900 | 25950 | 25900 | 104 |
| 297 | 20230711 | 134200 | 5851018800 | 25950 | 25950 | 25950 | 25900 | 354 |
| 298 | 20230711 | 134100 | 5841832650 | 25950 | 25950 | 25950 | 25900 | 115 |
| 299 | 20230711 | 134000 | 5838848600 | 25950 | 25950 | 25950 | 25850 | 309 |
| 300 | 20230711 | 133900 | 5830844150 | 25900 | 25900 | 25950 | 25850 | 318 |
| 301 | 20230711 | 133800 | 5822607350 | 25900 | 25900 | 25900 | 25850 | 195 |
| 302 | 20230711 | 133700 | 5817561550 | 25900 | 25900 | 25900 | 25850 | 582 |
| 303 | 20230711 | 133600 | 5802488000 | 25850 | 25900 | 25900 | 25850 | 30 |
| 304 | 20230711 | 133500 | 5801711700 | 25850 | 25850 | 25900 | 25850 | 59 |
| 305 | 20230711 | 133400 | 5800183850 | 25900 | 25850 | 25900 | 25850 | 102 |
| 306 | 20230711 | 133300 | 5797544900 | 25850 | 25950 | 25950 | 25800 | 2502 |
| 307 | 20230711 | 133200 | 5732844300 | 25950 | 25950 | 25950 | 25900 | 165 |
| 308 | 20230711 | 133100 | 5728567750 | 25900 | 25850 | 25950 | 25850 | 739 |
| 309 | 20230711 | 133000 | 5709425000 | 25900 | 25850 | 25900 | 25850 | 42 |
| 310 | 20230711 | 132900 | 5708337400 | 25900 | 25900 | 25950 | 25850 | 1991 |
| 311 | 20230711 | 132800 | 5656775450 | 25900 | 25950 | 25950 | 25900 | 4 |
| 312 | 20230711 | 132700 | 5656671800 | 25900 | 25900 | 25950 | 25900 | 136 |
| 313 | 20230711 | 132600 | 5653145600 | 25950 | 25950 | 25950 | 25900 | 79 |
| 314 | 20230711 | 132500 | 5651095750 | 25950 | 25950 | 25950 | 25900 | 49 |
| 315 | 20230711 | 132400 | 5649824350 | 25900 | 25900 | 25950 | 25900 | 129 |
| 316 | 20230711 | 132300 | 5646477100 | 25900 | 25950 | 25950 | 25900 | 10 |
| 317 | 20230711 | 132200 | 5646217800 | 25950 | 25950 | 26000 | 25900 | 109 |
| 318 | 20230711 | 132100 | 5643389400 | 25900 | 25950 | 25950 | 25900 | 169 |
| 319 | 20230711 | 132000 | 5639006700 | 25900 | 26000 | 26000 | 25900 | 76 |
| 320 | 20230711 | 131900 | 5637034000 | 25950 | 26000 | 26000 | 25950 | 262 |
| 321 | 20230711 | 131800 | 5630231950 | 26000 | 25950 | 26000 | 25950 | 49 |
| 322 | 20230711 | 131700 | 5628958200 | 25950 | 25900 | 26000 | 25900 | 256 |
| 323 | 20230711 | 131600 | 5622311450 | 25950 | 25950 | 25950 | 25900 | 545 |
| 324 | 20230711 | 131500 | 5608168900 | 25900 | 25950 | 25950 | 25900 | 295 |
| 325 | 20230711 | 131400 | 5600523950 | 25900 | 25950 | 25950 | 25900 | 111 |
| 326 | 20230711 | 131300 | 5597646300 | 25950 | 25950 | 25950 | 25900 | 51 |
| 327 | 20230711 | 131200 | 5596323050 | 25950 | 25950 | 25950 | 25900 | 164 |
| 328 | 20230711 | 131100 | 5592067500 | 25900 | 25900 | 25950 | 25900 | 8 |
| 329 | 20230711 | 131000 | 5591860100 | 25950 | 25950 | 25950 | 25900 | 67 |
| 330 | 20230711 | 130900 | 5590121650 | 25900 | 25950 | 25950 | 25900 | 112 |
| 331 | 20230711 | 130800 | 5587215500 | 25950 | 25950 | 25950 | 25900 | 87 |
| 332 | 20230711 | 130700 | 5584960650 | 25900 | 25950 | 25950 | 25900 | 87 |
| 333 | 20230711 | 130600 | 5582703250 | 25900 | 25900 | 25950 | 25900 | 6 |
| 334 | 20230711 | 130500 | 5582547800 | 25900 | 25900 | 25950 | 25900 | 30 |
| 335 | 20230711 | 130400 | 5581769500 | 25900 | 25900 | 25950 | 25900 | 56 |
| 336 | 20230711 | 130300 | 5580316550 | 25950 | 25900 | 25950 | 25900 | 16 |
| 337 | 20230711 | 130200 | 5579901600 | 25950 | 25950 | 25950 | 25900 | 110 |
| 338 | 20230711 | 130100 | 5577047250 | 25950 | 25950 | 26000 | 25900 | 337 |
| 339 | 20230711 | 130000 | 5568308450 | 25950 | 25950 | 26000 | 25950 | 2880 |
| 340 | 20230711 | 125900 | 5493474050 | 26000 | 25950 | 26000 | 25950 | 112 |
| 341 | 20230711 | 125800 | 5490562450 | 26000 | 25950 | 26000 | 25950 | 29 |
| 342 | 20230711 | 125700 | 5489808700 | 26000 | 25950 | 26000 | 25950 | 42 |
| 343 | 20230711 | 125600 | 5488716850 | 25950 | 25950 | 26000 | 25950 | 49 |
| 344 | 20230711 | 125500 | 5487443100 | 26000 | 25950 | 26000 | 25950 | 88 |
| 345 | 20230711 | 125400 | 5485157950 | 25950 | 26000 | 26000 | 25950 | 33 |
| 346 | 20230711 | 125300 | 5484300700 | 26000 | 26000 | 26000 | 25900 | 81 |
| 347 | 20230711 | 125200 | 5482195050 | 26000 | 26000 | 26000 | 25900 | 509 |
| 348 | 20230711 | 125100 | 5468970100 | 25950 | 26000 | 26000 | 25950 | 5 |
| 349 | 20230711 | 125000 | 5468840300 | 25950 | 25950 | 26050 | 25900 | 2853 |
| 350 | 20230711 | 124900 | 5394692350 | 26000 | 25950 | 26050 | 25950 | 1551 |
| 351 | 20230711 | 124800 | 5354320250 | 26000 | 26050 | 26050 | 25900 | 4652 |
| 352 | 20230711 | 124700 | 5233588500 | 26000 | 26000 | 26050 | 26000 | 128 |
| 353 | 20230711 | 124600 | 5230258500 | 26000 | 26000 | 26050 | 26000 | 101 |
| 354 | 20230711 | 124500 | 5227631850 | 26050 | 26000 | 26050 | 26000 | 232 |
| 355 | 20230711 | 124400 | 5221593550 | 26000 | 26000 | 26050 | 26000 | 36 |
| 356 | 20230711 | 124300 | 5220656000 | 26050 | 26050 | 26050 | 26000 | 57 |
| 357 | 20230711 | 124200 | 5219171300 | 26050 | 26050 | 26050 | 26000 | 108 |
| 358 | 20230711 | 124100 | 5216361300 | 26000 | 26050 | 26050 | 26000 | 422 |
| 359 | 20230711 | 124000 | 5205386000 | 26050 | 26050 | 26050 | 26000 | 34 |
| 360 | 20230711 | 123900 | 5204500450 | 26000 | 26050 | 26050 | 26000 | 76 |
| 361 | 20230711 | 123800 | 5202520850 | 26000 | 26000 | 26050 | 26000 | 47 |
| 362 | 20230711 | 123700 | 5201296800 | 26000 | 26050 | 26050 | 26000 | 46 |
| 363 | 20230711 | 123600 | 5200099150 | 26000 | 26050 | 26050 | 25950 | 45 |
| 364 | 20230711 | 123500 | 5198929200 | 26000 | 26000 | 26000 | 25950 | 112 |
| 365 | 20230711 | 123400 | 5196017350 | 26000 | 26050 | 26050 | 25950 | 173 |
| 366 | 20230711 | 123300 | 5191518450 | 26050 | 26050 | 26050 | 26000 | 130 |
| 367 | 20230711 | 123200 | 5188135050 | 26050 | 26000 | 26050 | 26000 | 330 |
| 368 | 20230711 | 123100 | 5179553450 | 26050 | 26050 | 26050 | 26000 | 46 |
| 369 | 20230711 | 123000 | 5178355300 | 26050 | 26000 | 26050 | 26000 | 111 |
| 370 | 20230711 | 122900 | 5175467200 | 26000 | 26000 | 26000 | 25950 | 171 |
| 371 | 20230711 | 122800 | 5171023950 | 25950 | 25950 | 26000 | 25950 | 117 |
| 372 | 20230711 | 122700 | 5167982250 | 26000 | 26000 | 26000 | 25950 | 219 |
| 373 | 20230711 | 122600 | 5162288450 | 26000 | 26050 | 26050 | 25950 | 1755 |
| 374 | 20230711 | 122500 | 5116658300 | 26000 | 26000 | 26050 | 26000 | 189 |
| 375 | 20230711 | 122400 | 5111740950 | 26050 | 26050 | 26050 | 26000 | 25 |
| 376 | 20230711 | 122300 | 5111089950 | 26050 | 26000 | 26050 | 26000 | 62 |
| 377 | 20230711 | 122200 | 5109476400 | 26050 | 26000 | 26050 | 26000 | 695 |
| 378 | 20230711 | 122100 | 5091398250 | 26000 | 26000 | 26000 | 25950 | 23 |
| 379 | 20230711 | 122000 | 5090800450 | 25950 | 26000 | 26000 | 25950 | 422 |
| 380 | 20230711 | 121900 | 5079828600 | 25950 | 26000 | 26000 | 25950 | 61 |
| 381 | 20230711 | 121800 | 5078242950 | 26000 | 25950 | 26000 | 25950 | 30 |
| 382 | 20230711 | 121700 | 5077463150 | 25950 | 26000 | 26000 | 25950 | 37 |
| 383 | 20230711 | 121600 | 5076501300 | 25950 | 26000 | 26000 | 25950 | 103 |
| 384 | 20230711 | 121500 | 5073826150 | 25950 | 26000 | 26000 | 25950 | 33 |
| 385 | 20230711 | 121400 | 5072968400 | 26000 | 26000 | 26000 | 25950 | 45 |
| 386 | 20230711 | 121300 | 5071798550 | 25950 | 26000 | 26000 | 25950 | 567 |
| 387 | 20230711 | 121200 | 5057067050 | 25950 | 25950 | 26000 | 25950 | 7 |
| 388 | 20230711 | 121100 | 5056885300 | 26000 | 26000 | 26000 | 25900 | 35 |
| 389 | 20230711 | 121000 | 5055975550 | 26000 | 25900 | 26000 | 25900 | 62 |
| 390 | 20230711 | 120900 | 5054366900 | 25950 | 26000 | 26000 | 25900 | 2621 |
| 391 | 20230711 | 120800 | 4986455700 | 25950 | 26000 | 26000 | 25950 | 43 |
| 392 | 20230711 | 120700 | 4985338000 | 25950 | 25950 | 26000 | 25950 | 110 |
| 393 | 20230711 | 120600 | 4982483250 | 25950 | 25900 | 26000 | 25900 | 97 |
| 394 | 20230711 | 120500 | 4979966100 | 25950 | 25950 | 26000 | 25900 | 148 |
| 395 | 20230711 | 120400 | 4976125550 | 25900 | 25900 | 25950 | 25900 | 19 |
| 396 | 20230711 | 120300 | 4975632800 | 25900 | 25950 | 26000 | 25900 | 354 |
| 397 | 20230711 | 120200 | 4966444600 | 26000 | 26000 | 26000 | 25950 | 2914 |
| 398 | 20230711 | 120100 | 4890789350 | 26050 | 26000 | 26050 | 26000 | 36 |
| 399 | 20230711 | 120000 | 4889851800 | 26000 | 26000 | 26050 | 25950 | 239 |
| 400 | 20230711 | 115900 | 4883636050 | 26000 | 25950 | 26000 | 25950 | 257 |
| 401 | 20230711 | 115800 | 4876954300 | 25950 | 26000 | 26000 | 25950 | 24 |
| 402 | 20230711 | 115700 | 4876330450 | 26000 | 26000 | 26000 | 25950 | 122 |
| 403 | 20230711 | 115600 | 4873162700 | 26000 | 26000 | 26050 | 25950 | 99 |
| 404 | 20230711 | 115500 | 4870588700 | 26000 | 25950 | 26000 | 25950 | 51 |
| 405 | 20230711 | 115400 | 4869262900 | 26000 | 25950 | 26000 | 25950 | 69 |
| 406 | 20230711 | 115300 | 4867469150 | 26000 | 25950 | 26000 | 25950 | 55 |
| 407 | 20230711 | 115200 | 4866039400 | 26000 | 26000 | 26050 | 25900 | 1379 |
| 408 | 20230711 | 115100 | 4830234000 | 25950 | 26000 | 26000 | 25950 | 55 |
| 409 | 20230711 | 115000 | 4828804400 | 25950 | 26000 | 26000 | 25950 | 77 |
| 410 | 20230711 | 114900 | 4826805600 | 26000 | 25950 | 26000 | 25900 | 1311 |
| 411 | 20230711 | 114800 | 4792772150 | 26000 | 26000 | 26050 | 25950 | 1657 |
| 412 | 20230711 | 114700 | 4749736250 | 26000 | 25950 | 26000 | 25950 | 890 |
| 413 | 20230711 | 114600 | 4726636550 | 25950 | 26000 | 26000 | 25950 | 96 |
| 414 | 20230711 | 114500 | 4724140750 | 25950 | 26000 | 26000 | 25950 | 115 |
| 415 | 20230711 | 114400 | 4721155600 | 26000 | 25950 | 26000 | 25950 | 21 |
| 416 | 20230711 | 114300 | 4720609800 | 25950 | 26000 | 26000 | 25950 | 301 |
| 417 | 20230711 | 114200 | 4712790400 | 25950 | 25950 | 26000 | 25950 | 707 |
| 418 | 20230711 | 114100 | 4694441300 | 25950 | 25950 | 26000 | 25950 | 46 |
| 419 | 20230711 | 114000 | 4693246050 | 25950 | 26000 | 26000 | 25950 | 152 |
| 420 | 20230711 | 113900 | 4689299300 | 26000 | 25950 | 26000 | 25950 | 206 |
| 421 | 20230711 | 113800 | 4683944150 | 25950 | 26000 | 26000 | 25950 | 58 |
| 422 | 20230711 | 113700 | 4682436700 | 26000 | 25950 | 26000 | 25950 | 113 |
| 423 | 20230711 | 113600 | 4679502550 | 25950 | 25950 | 26000 | 25950 | 10 |
| 424 | 20230711 | 113500 | 4679242800 | 26000 | 26000 | 26000 | 25950 | 2293 |
| 425 | 20230711 | 113400 | 4619694500 | 25950 | 25950 | 26000 | 25950 | 39 |
| 426 | 20230711 | 113300 | 4618681200 | 25950 | 25950 | 26000 | 25950 | 45 |
| 427 | 20230711 | 113200 | 4617513100 | 26000 | 26000 | 26000 | 25950 | 94 |
| 428 | 20230711 | 113100 | 4615069350 | 25950 | 25950 | 26000 | 25950 | 122 |
| 429 | 20230711 | 113000 | 4611902150 | 25950 | 26000 | 26000 | 25950 | 3015 |
| 430 | 20230711 | 112900 | 4533567350 | 26000 | 26100 | 26100 | 26000 | 603 |
| 431 | 20230711 | 112800 | 4517857650 | 26100 | 26050 | 26100 | 26000 | 132 |
| 432 | 20230711 | 112700 | 4514415850 | 26000 | 26000 | 26050 | 26000 | 64 |
| 433 | 20230711 | 112600 | 4512748850 | 26000 | 26050 | 26050 | 26000 | 285 |
| 434 | 20230711 | 112500 | 4505325050 | 26000 | 26000 | 26050 | 26000 | 265 |
| 435 | 20230711 | 112400 | 4498431800 | 26000 | 26000 | 26050 | 26000 | 90 |
| 436 | 20230711 | 112300 | 4496090150 | 26050 | 26000 | 26050 | 26000 | 727 |
| 437 | 20230711 | 112200 | 4477166750 | 26000 | 26050 | 26050 | 26000 | 161 |
| 438 | 20230711 | 112100 | 4472975700 | 26000 | 26050 | 26050 | 26000 | 160 |
| 439 | 20230711 | 112000 | 4468808300 | 26050 | 26000 | 26050 | 26000 | 52 |
| 440 | 20230711 | 111900 | 4467454100 | 26000 | 26050 | 26050 | 26000 | 48 |
| 441 | 20230711 | 111800 | 4466203900 | 26000 | 26050 | 26050 | 26000 | 130 |
| 442 | 20230711 | 111700 | 4462820200 | 26050 | 26000 | 26050 | 25950 | 69 |
| 443 | 20230711 | 111600 | 4461025350 | 26000 | 26000 | 26000 | 25950 | 88 |
| 444 | 20230711 | 111500 | 4458738800 | 26000 | 26000 | 26000 | 25950 | 156 |
| 445 | 20230711 | 111400 | 4454682950 | 26000 | 25950 | 26000 | 25950 | 76 |
| 446 | 20230711 | 111300 | 4452707250 | 26000 | 26000 | 26000 | 25950 | 35 |
| 447 | 20230711 | 111200 | 4451797450 | 26000 | 25950 | 26000 | 25950 | 65 |
| 448 | 20230711 | 111100 | 4450107950 | 25950 | 25950 | 26000 | 25950 | 534 |
| 449 | 20230711 | 111000 | 4436248950 | 26000 | 26000 | 26000 | 25950 | 1720 |
| 450 | 20230711 | 110900 | 4391605150 | 26000 | 26000 | 26000 | 25950 | 34 |
| 451 | 20230711 | 110800 | 4390721200 | 26000 | 26050 | 26050 | 26000 | 557 |
| 452 | 20230711 | 110700 | 4376236300 | 26050 | 26000 | 26100 | 26000 | 1152 |
| 453 | 20230711 | 110600 | 4346252950 | 26000 | 26000 | 26050 | 25950 | 1424 |
| 454 | 20230711 | 110500 | 4309267650 | 26000 | 26000 | 26000 | 25950 | 265 |
| 455 | 20230711 | 110400 | 4302386150 | 26050 | 26050 | 26050 | 26050 | 45 |
| 456 | 20230711 | 110300 | 4301213900 | 26000 | 25950 | 26000 | 25950 | 280 |
| 457 | 20230711 | 110200 | 4293939050 | 26000 | 26000 | 26000 | 25950 | 834 |
| 458 | 20230711 | 110100 | 4272290550 | 26000 | 26000 | 26050 | 25950 | 578 |
| 459 | 20230711 | 110000 | 4257263850 | 25950 | 26000 | 26000 | 25950 | 103 |
| 460 | 20230711 | 105900 | 4254589350 | 26000 | 26000 | 26000 | 26000 | 78 |
| 461 | 20230711 | 105800 | 4252561350 | 26000 | 26000 | 26000 | 25950 | 227 |
| 462 | 20230711 | 105700 | 4246662200 | 26000 | 26000 | 26000 | 26000 | 25 |
| 463 | 20230711 | 105600 | 4246012200 | 26000 | 26000 | 26000 | 25950 | 28 |
| 464 | 20230711 | 105500 | 4245284250 | 26000 | 26000 | 26000 | 26000 | 53 |
| 465 | 20230711 | 105400 | 4243906250 | 26000 | 25950 | 26000 | 25950 | 1253 |
| 466 | 20230711 | 105300 | 4211379100 | 25950 | 26000 | 26000 | 25900 | 292 |
| 467 | 20230711 | 105200 | 4203808450 | 26000 | 26000 | 26000 | 25950 | 712 |
| 468 | 20230711 | 105100 | 4185323500 | 26000 | 26000 | 26050 | 26000 | 401 |
| 469 | 20230711 | 105000 | 4174895700 | 26000 | 26000 | 26000 | 25950 | 3109 |
| 470 | 20230711 | 104900 | 4094088800 | 26050 | 26050 | 26050 | 26050 | 13 |
| 471 | 20230711 | 104800 | 4093750150 | 26050 | 26000 | 26050 | 26000 | 394 |
| 472 | 20230711 | 104700 | 4083500000 | 26000 | 26050 | 26050 | 26000 | 1566 |
| 473 | 20230711 | 104600 | 4042783750 | 26000 | 26100 | 26100 | 26000 | 1230 |
| 474 | 20230711 | 104500 | 4010741200 | 26100 | 26100 | 26100 | 26050 | 234 |
| 475 | 20230711 | 104400 | 4004636400 | 26100 | 26100 | 26100 | 26100 | 128 |
| 476 | 20230711 | 104300 | 4001295600 | 26100 | 26100 | 26100 | 26100 | 56 |
| 477 | 20230711 | 104200 | 3999834000 | 26100 | 26100 | 26100 | 26100 | 90 |
| 478 | 20230711 | 104100 | 3997485000 | 26100 | 26100 | 26100 | 26100 | 42 |
| 479 | 20230711 | 104000 | 3996388800 | 26100 | 26100 | 26100 | 26100 | 949 |
| 480 | 20230711 | 103900 | 3971619900 | 26150 | 26150 | 26250 | 26100 | 849 |
| 481 | 20230711 | 103800 | 3949409100 | 26200 | 26200 | 26250 | 26200 | 82 |
| 482 | 20230711 | 103700 | 3947259250 | 26250 | 26250 | 26250 | 26200 | 185 |
| 483 | 20230711 | 103600 | 3942403050 | 26250 | 26250 | 26250 | 26200 | 361 |
| 484 | 20230711 | 103500 | 3932942650 | 26250 | 26300 | 26300 | 26250 | 1099 |
| 485 | 20230711 | 103400 | 3904067900 | 26300 | 26350 | 26350 | 26300 | 1069 |
| 486 | 20230711 | 103300 | 3875940200 | 26350 | 26350 | 26400 | 26350 | 331 |
| 487 | 20230711 | 103200 | 3867217100 | 26400 | 26400 | 26450 | 26350 | 2221 |
| 488 | 20230711 | 103100 | 3808592800 | 26400 | 26400 | 26400 | 26300 | 35 |
| 489 | 20230711 | 103000 | 3807669300 | 26400 | 26400 | 26400 | 26300 | 662 |
| 490 | 20230711 | 102900 | 3790208600 | 26350 | 26400 | 26450 | 26350 | 419 |
| 491 | 20230711 | 102800 | 3779157250 | 26450 | 26450 | 26450 | 26400 | 2042 |
| 492 | 20230711 | 102700 | 3725182750 | 26450 | 26350 | 26500 | 26300 | 8897 |
| 493 | 20230711 | 102600 | 3490191350 | 26350 | 26300 | 26350 | 26300 | 910 |
| 494 | 20230711 | 102500 | 3466215750 | 26300 | 26350 | 26350 | 26300 | 1749 |
| 495 | 20230711 | 102400 | 3420131450 | 26300 | 26300 | 26350 | 26300 | 968 |
| 496 | 20230711 | 102300 | 3394655150 | 26300 | 26350 | 26350 | 26300 | 443 |
| 497 | 20230711 | 102200 | 3382995100 | 26350 | 26300 | 26400 | 26300 | 2826 |
| 498 | 20230711 | 102100 | 3308592050 | 26350 | 26300 | 26350 | 26250 | 1818 |
| 499 | 20230711 | 102000 | 3260772150 | 26300 | 26200 | 26350 | 26200 | 9386 |
| 500 | 20230711 | 101900 | 3014211550 | 26200 | 26200 | 26250 | 26150 | 2468 |
| 501 | 20230711 | 101800 | 2949542200 | 26150 | 26150 | 26200 | 26100 | 1513 |
| 502 | 20230711 | 101700 | 2910023450 | 26200 | 26150 | 26200 | 26150 | 1960 |
| 503 | 20230711 | 101600 | 2858751350 | 26100 | 26150 | 26150 | 26100 | 207 |
| 504 | 20230711 | 101500 | 2853338450 | 26150 | 26100 | 26150 | 26100 | 734 |
| 505 | 20230711 | 101400 | 2834145750 | 26100 | 26100 | 26150 | 26100 | 3048 |
| 506 | 20230711 | 101300 | 2754575900 | 26100 | 26050 | 26100 | 26050 | 284 |
| 507 | 20230711 | 101200 | 2747176700 | 26050 | 26050 | 26100 | 26050 | 279 |
| 508 | 20230711 | 101100 | 2739901400 | 26050 | 26050 | 26100 | 26050 | 617 |
| 509 | 20230711 | 101000 | 2723800700 | 26050 | 26100 | 26100 | 26050 | 243 |
| 510 | 20230711 | 100900 | 2717461000 | 26100 | 26050 | 26100 | 26050 | 397 |
| 511 | 20230711 | 100800 | 2707115300 | 26050 | 26000 | 26050 | 26000 | 482 |
| 512 | 20230711 | 100700 | 2694562900 | 26050 | 26050 | 26100 | 26050 | 473 |
| 513 | 20230711 | 100600 | 2682241150 | 26050 | 26050 | 26100 | 26050 | 783 |
| 514 | 20230711 | 100500 | 2661833600 | 26100 | 26150 | 26150 | 26100 | 589 |
| 515 | 20230711 | 100400 | 2646445300 | 26150 | 26150 | 26150 | 26150 | 230 |
| 516 | 20230711 | 100300 | 2640430800 | 26150 | 26150 | 26150 | 26100 | 509 |
| 517 | 20230711 | 100200 | 2627136500 | 26100 | 26100 | 26150 | 26100 | 372 |
| 518 | 20230711 | 100100 | 2617423500 | 26100 | 26150 | 26150 | 26100 | 1408 |
| 519 | 20230711 | 100000 | 2580667150 | 26150 | 26150 | 26150 | 26100 | 428 |
| 520 | 20230711 | 095900 | 2569477650 | 26150 | 26150 | 26200 | 26100 | 1930 |
| 521 | 20230711 | 095800 | 2518997950 | 26150 | 26250 | 26250 | 26100 | 2891 |
| 522 | 20230711 | 095700 | 2443338250 | 26250 | 26200 | 26250 | 26200 | 1424 |
| 523 | 20230711 | 095600 | 2406011450 | 26200 | 26200 | 26200 | 26150 | 465 |
| 524 | 20230711 | 095500 | 2393828500 | 26200 | 26150 | 26200 | 26150 | 279 |
| 525 | 20230711 | 095400 | 2386519300 | 26200 | 26200 | 26250 | 26150 | 3964 |
| 526 | 20230711 | 095300 | 2282662250 | 26150 | 26100 | 26200 | 26100 | 5098 |
| 527 | 20230711 | 095200 | 2149371450 | 26100 | 26100 | 26150 | 26050 | 380 |
| 528 | 20230711 | 095100 | 2139453400 | 26100 | 26150 | 26150 | 26100 | 799 |
| 529 | 20230711 | 095000 | 2118575400 | 26150 | 26100 | 26150 | 26100 | 1573 |
| 530 | 20230711 | 094900 | 2077509250 | 26100 | 26100 | 26100 | 26100 | 218 |
| 531 | 20230711 | 094800 | 2071819450 | 26100 | 26100 | 26100 | 26050 | 377 |
| 532 | 20230711 | 094700 | 2061984100 | 26100 | 26100 | 26100 | 26050 | 595 |
| 533 | 20230711 | 094600 | 2046455350 | 26050 | 26100 | 26100 | 26050 | 255 |
| 534 | 20230711 | 094500 | 2039810600 | 26100 | 26050 | 26150 | 26050 | 1712 |
| 535 | 20230711 | 094400 | 1995140650 | 26050 | 26100 | 26100 | 25900 | 1282 |
| 536 | 20230711 | 094300 | 1961819500 | 26100 | 26050 | 26100 | 26050 | 415 |
| 537 | 20230711 | 094200 | 1951006050 | 26050 | 26000 | 26100 | 26000 | 456 |
| 538 | 20230711 | 094100 | 1939127350 | 26000 | 26050 | 26050 | 25950 | 464 |
| 539 | 20230711 | 094000 | 1927051450 | 26050 | 26000 | 26050 | 25950 | 540 |
| 540 | 20230711 | 093900 | 1913011450 | 26000 | 25900 | 26000 | 25900 | 709 |
| 541 | 20230711 | 093800 | 1894608250 | 25900 | 25950 | 26000 | 25900 | 909 |
| 542 | 20230711 | 093700 | 1871048250 | 26000 | 25950 | 26000 | 25950 | 475 |
| 543 | 20230711 | 093600 | 1858719700 | 25950 | 26050 | 26050 | 25950 | 1734 |
| 544 | 20230711 | 093500 | 1813654500 | 26100 | 26050 | 26150 | 26000 | 3950 |
| 545 | 20230711 | 093400 | 1710777900 | 26100 | 26050 | 26100 | 26000 | 1133 |
| 546 | 20230711 | 093300 | 1681234850 | 26050 | 26100 | 26150 | 26050 | 1396 |
| 547 | 20230711 | 093200 | 1644810000 | 26100 | 26100 | 26150 | 26050 | 1264 |
| 548 | 20230711 | 093100 | 1611801050 | 26100 | 26100 | 26150 | 26000 | 1561 |
| 549 | 20230711 | 093000 | 1571072600 | 26100 | 26050 | 26150 | 26000 | 1496 |
| 550 | 20230711 | 092900 | 1532069250 | 26000 | 26050 | 26050 | 25950 | 1766 |
| 551 | 20230711 | 092800 | 1486129800 | 26050 | 26050 | 26200 | 26000 | 10969 |
| 552 | 20230711 | 092700 | 1199830750 | 26100 | 26000 | 26100 | 25950 | 6806 |
| 553 | 20230711 | 092600 | 1022504100 | 26000 | 25950 | 26000 | 25900 | 3135 |
| 554 | 20230711 | 092500 | 941170000 | 25950 | 25800 | 25950 | 25800 | 4770 |
| 555 | 20230711 | 092400 | 817746150 | 25800 | 25750 | 25800 | 25700 | 443 |
| 556 | 20230711 | 092300 | 806340850 | 25700 | 25700 | 25750 | 25700 | 2739 |
| 557 | 20230711 | 092200 | 735882700 | 25650 | 25700 | 25700 | 25650 | 426 |
| 558 | 20230711 | 092100 | 724951600 | 25700 | 25700 | 25700 | 25650 | 1133 |
| 559 | 20230711 | 092000 | 695833650 | 25700 | 25700 | 25700 | 25650 | 777 |
| 560 | 20230711 | 091900 | 675866750 | 25700 | 25700 | 25750 | 25650 | 954 |
| 561 | 20230711 | 091800 | 651349050 | 25650 | 25650 | 25750 | 25650 | 1054 |
| 562 | 20230711 | 091700 | 624255350 | 25650 | 25550 | 25650 | 25550 | 2102 |
| 563 | 20230711 | 091600 | 570419250 | 25600 | 25550 | 25600 | 25500 | 2083 |
| 564 | 20230711 | 091500 | 517208550 | 25550 | 25500 | 25600 | 25500 | 3482 |
| 565 | 20230711 | 091400 | 428344250 | 25450 | 25450 | 25500 | 25450 | 1008 |
| 566 | 20230711 | 091300 | 402647250 | 25450 | 25500 | 25500 | 25450 | 3028 |
| 567 | 20230711 | 091200 | 325488200 | 25500 | 25550 | 25550 | 25500 | 1075 |
| 568 | 20230711 | 091100 | 298028650 | 25550 | 25450 | 25550 | 25450 | 1404 |
| 569 | 20230711 | 091000 | 262226650 | 25450 | 25450 | 25500 | 25350 | 1249 |
| 570 | 20230711 | 090900 | 230469800 | 25450 | 25400 | 25450 | 25350 | 1832 |
| 571 | 20230711 | 090800 | 183892200 | 25400 | 25350 | 25400 | 25350 | 1087 |
| 572 | 20230711 | 090700 | 156304200 | 25300 | 25250 | 25300 | 25250 | 738 |
| 573 | 20230711 | 090600 | 137633250 | 25300 | 25300 | 25350 | 25250 | 281 |
| 574 | 20230711 | 090500 | 130527050 | 25350 | 25250 | 25350 | 25250 | 1657 |
| 575 | 20230711 | 090400 | 88639150 | 25200 | 25200 | 25200 | 25200 | 453 |
| 576 | 20230711 | 090300 | 77223550 | 25200 | 25200 | 25200 | 25200 | 31 |
| 577 | 20230711 | 090200 | 76442350 | 25200 | 25250 | 25300 | 25200 | 623 |
| 578 | 20230711 | 090100 | 60710350 | 25200 | 25150 | 25200 | 25150 | 777 |
| 579 | 20230711 | 090000 | 41137800 | 25300 | 25300 | 25300 | 25300 | 1626 |