30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 3 | 20230705 | 183200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230705 | 183100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230705 | 183000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230705 | 182900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230705 | 182800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230705 | 182700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230705 | 182600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230705 | 182500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230705 | 182400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230705 | 182300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230705 | 182200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230705 | 182100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230705 | 182000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230705 | 181900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230705 | 181800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230705 | 181700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230705 | 181600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230705 | 181500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230705 | 181400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230705 | 181300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230705 | 181200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230705 | 181100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230705 | 181000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230705 | 180900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230705 | 180800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230705 | 180700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230705 | 180600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230705 | 180500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230705 | 180400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230705 | 180300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 33 | 20230705 | 180200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230705 | 180100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230705 | 180000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230705 | 175900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230705 | 175800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230705 | 175700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230705 | 175600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230705 | 175500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230705 | 175400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230705 | 175300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230705 | 175200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230705 | 175100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230705 | 175000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230705 | 174900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230705 | 174800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230705 | 174700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230705 | 174600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230705 | 174500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230705 | 174400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230705 | 174300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230705 | 174200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230705 | 174100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230705 | 174000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230705 | 173900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230705 | 173800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230705 | 173700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230705 | 173600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230705 | 173500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230705 | 173400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230705 | 173300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 63 | 20230705 | 173200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230705 | 173100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230705 | 173000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230705 | 172900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230705 | 172800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230705 | 172700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230705 | 172600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230705 | 172500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230705 | 172400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230705 | 172300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230705 | 172200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230705 | 172100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230705 | 172000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230705 | 171900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230705 | 171800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230705 | 171700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230705 | 171600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230705 | 171500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230705 | 171400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230705 | 171300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230705 | 171200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230705 | 171100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230705 | 171000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230705 | 170900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230705 | 170800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230705 | 170700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230705 | 170600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230705 | 170500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230705 | 170400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230705 | 170300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 93 | 20230705 | 170200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230705 | 170100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230705 | 170000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230705 | 165900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230705 | 165800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230705 | 165700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230705 | 165600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230705 | 165500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230705 | 165400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230705 | 165300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230705 | 165200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230705 | 165100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230705 | 165000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230705 | 164900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230705 | 164800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230705 | 164700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230705 | 164600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230705 | 164500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230705 | 164400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230705 | 164300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230705 | 164200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230705 | 164100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230705 | 164000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230705 | 163900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230705 | 163800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230705 | 163700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230705 | 163600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230705 | 163500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230705 | 163400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230705 | 163300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 123 | 20230705 | 163200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230705 | 163100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230705 | 163000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230705 | 162900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230705 | 162800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230705 | 162700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230705 | 162600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230705 | 162500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230705 | 162400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230705 | 162300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230705 | 162200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230705 | 162100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230705 | 162000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230705 | 161900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230705 | 161800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230705 | 161700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230705 | 161600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230705 | 161500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230705 | 161400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230705 | 161300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230705 | 161200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230705 | 161100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230705 | 161000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230705 | 160900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230705 | 160800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230705 | 160700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230705 | 160600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230705 | 160500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230705 | 160400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230705 | 160300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 153 | 20230705 | 160200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230705 | 160100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230705 | 160000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230705 | 155900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230705 | 155800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230705 | 155700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230705 | 155600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230705 | 155500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230705 | 155400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230705 | 155300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230705 | 155200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230705 | 155100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230705 | 155000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230705 | 154900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230705 | 154800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230705 | 154700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230705 | 154600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230705 | 154500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230705 | 154400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230705 | 154300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230705 | 154200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230705 | 154100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230705 | 154000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230705 | 153900 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230705 | 153800 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230705 | 153700 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230705 | 153600 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230705 | 153500 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230705 | 153400 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230705 | 153300 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 183 | 20230705 | 153200 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230705 | 153100 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230705 | 153000 | 3141532950 | 24750 | 24750 | 24750 | 24750 | 3041 |
| 186 | 20230705 | 152900 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230705 | 152800 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230705 | 152700 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230705 | 152600 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230705 | 152500 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230705 | 152400 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230705 | 152300 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230705 | 152200 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230705 | 152100 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230705 | 152000 | 3066268200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230705 | 151900 | 3066268200 | 24850 | 24800 | 24850 | 24800 | 109 |
| 197 | 20230705 | 151800 | 3063564900 | 24800 | 24800 | 24800 | 24750 | 1035 |
| 198 | 20230705 | 151700 | 3037912800 | 24800 | 24850 | 24850 | 24800 | 227 |
| 199 | 20230705 | 151600 | 3032274250 | 24850 | 24800 | 24850 | 24800 | 220 |
| 200 | 20230705 | 151500 | 3026809500 | 24800 | 24800 | 24850 | 24800 | 433 |
| 201 | 20230705 | 151400 | 3016058650 | 24850 | 24850 | 24900 | 24800 | 1097 |
| 202 | 20230705 | 151300 | 2988807450 | 24900 | 24900 | 24900 | 24850 | 204 |
| 203 | 20230705 | 151200 | 2983728600 | 24900 | 24950 | 24950 | 24900 | 162 |
| 204 | 20230705 | 151100 | 2979694750 | 24950 | 24950 | 24950 | 24900 | 524 |
| 205 | 20230705 | 151000 | 2966629400 | 24900 | 24900 | 24900 | 24900 | 166 |
| 206 | 20230705 | 150900 | 2962496000 | 24850 | 24950 | 24950 | 24850 | 434 |
| 207 | 20230705 | 150800 | 2951693600 | 24900 | 24950 | 24950 | 24900 | 427 |
| 208 | 20230705 | 150700 | 2941052550 | 24950 | 24900 | 24950 | 24900 | 428 |
| 209 | 20230705 | 150600 | 2930376600 | 24900 | 24850 | 24900 | 24850 | 233 |
| 210 | 20230705 | 150500 | 2924576050 | 24900 | 24900 | 24900 | 24850 | 214 |
| 211 | 20230705 | 150400 | 2919247950 | 24900 | 24900 | 24900 | 24900 | 520 |
| 212 | 20230705 | 150300 | 2906299950 | 24900 | 24850 | 24900 | 24850 | 210 |
| 213 | 20230705 | 150200 | 2901072200 | 24900 | 24900 | 24900 | 24850 | 249 |
| 214 | 20230705 | 150100 | 2894875200 | 24850 | 24850 | 24900 | 24850 | 316 |
| 215 | 20230705 | 150000 | 2887013850 | 24900 | 24950 | 24950 | 24850 | 294 |
| 216 | 20230705 | 145900 | 2879692150 | 24900 | 24950 | 24950 | 24900 | 184 |
| 217 | 20230705 | 145800 | 2875101650 | 25000 | 24850 | 25000 | 24850 | 196 |
| 218 | 20230705 | 145700 | 2870204800 | 24900 | 24950 | 24950 | 24900 | 515 |
| 219 | 20230705 | 145600 | 2857362350 | 24900 | 24900 | 24950 | 24900 | 233 |
| 220 | 20230705 | 145500 | 2851559150 | 24900 | 24900 | 24950 | 24900 | 498 |
| 221 | 20230705 | 145400 | 2839144900 | 24900 | 24950 | 25000 | 24900 | 261 |
| 222 | 20230705 | 145300 | 2832627000 | 24950 | 24900 | 24950 | 24900 | 193 |
| 223 | 20230705 | 145200 | 2827812550 | 24950 | 24950 | 24950 | 24900 | 271 |
| 224 | 20230705 | 145100 | 2821054250 | 24950 | 24900 | 24950 | 24850 | 241 |
| 225 | 20230705 | 145000 | 2815052800 | 24850 | 24850 | 24900 | 24850 | 119 |
| 226 | 20230705 | 144900 | 2812094100 | 24900 | 24850 | 24900 | 24850 | 94 |
| 227 | 20230705 | 144800 | 2809756650 | 24850 | 24850 | 24850 | 24850 | 73 |
| 228 | 20230705 | 144700 | 2807942600 | 24800 | 24850 | 24850 | 24800 | 150 |
| 229 | 20230705 | 144600 | 2804215950 | 24850 | 24850 | 24900 | 24850 | 243 |
| 230 | 20230705 | 144500 | 2798175900 | 24900 | 24900 | 24900 | 24850 | 59 |
| 231 | 20230705 | 144400 | 2796708000 | 24900 | 24850 | 24900 | 24850 | 123 |
| 232 | 20230705 | 144300 | 2793649900 | 24850 | 24900 | 24900 | 24850 | 413 |
| 233 | 20230705 | 144200 | 2783369650 | 24950 | 24900 | 24950 | 24900 | 71 |
| 234 | 20230705 | 144100 | 2781600250 | 24900 | 24900 | 24950 | 24900 | 82 |
| 235 | 20230705 | 144000 | 2779555650 | 24900 | 24950 | 24950 | 24900 | 136 |
| 236 | 20230705 | 143900 | 2776163750 | 24950 | 24900 | 24950 | 24900 | 107 |
| 237 | 20230705 | 143800 | 2773497800 | 24950 | 24900 | 24950 | 24900 | 88 |
| 238 | 20230705 | 143700 | 2771304250 | 24900 | 24900 | 24950 | 24900 | 138 |
| 239 | 20230705 | 143600 | 2767865000 | 24950 | 24900 | 24950 | 24900 | 31 |
| 240 | 20230705 | 143500 | 2767091600 | 24950 | 24900 | 24950 | 24900 | 40 |
| 241 | 20230705 | 143400 | 2766094100 | 24900 | 24950 | 24950 | 24900 | 54 |
| 242 | 20230705 | 143300 | 2764748500 | 24950 | 24900 | 24950 | 24900 | 67 |
| 243 | 20230705 | 143200 | 2763078700 | 24950 | 24900 | 24950 | 24900 | 129 |
| 244 | 20230705 | 143100 | 2759865050 | 24900 | 24950 | 24950 | 24900 | 91 |
| 245 | 20230705 | 143000 | 2757597600 | 24900 | 24950 | 24950 | 24900 | 88 |
| 246 | 20230705 | 142900 | 2755402550 | 24950 | 24950 | 25000 | 24950 | 67 |
| 247 | 20230705 | 142800 | 2753729400 | 24950 | 24950 | 24950 | 24900 | 147 |
| 248 | 20230705 | 142700 | 2750063150 | 24950 | 24950 | 24950 | 24950 | 30 |
| 249 | 20230705 | 142600 | 2749314650 | 24900 | 24950 | 24950 | 24900 | 208 |
| 250 | 20230705 | 142500 | 2744129400 | 25000 | 24950 | 25000 | 24950 | 221 |
| 251 | 20230705 | 142400 | 2738613950 | 24950 | 24900 | 25000 | 24900 | 177 |
| 252 | 20230705 | 142300 | 2734195450 | 25000 | 24950 | 25050 | 24950 | 360 |
| 253 | 20230705 | 142200 | 2725205200 | 24950 | 24950 | 25000 | 24950 | 121 |
| 254 | 20230705 | 142100 | 2722184750 | 25050 | 25050 | 25050 | 25050 | 6 |
| 255 | 20230705 | 142000 | 2722034450 | 25050 | 24900 | 25050 | 24900 | 372 |
| 256 | 20230705 | 141900 | 2712735150 | 24900 | 24900 | 24950 | 24900 | 133 |
| 257 | 20230705 | 141800 | 2709421950 | 24950 | 24950 | 24950 | 24950 | 30 |
| 258 | 20230705 | 141700 | 2708673450 | 24950 | 25000 | 25000 | 24950 | 642 |
| 259 | 20230705 | 141600 | 2692647550 | 24950 | 24950 | 25000 | 24950 | 102 |
| 260 | 20230705 | 141500 | 2690101150 | 24950 | 25000 | 25000 | 24950 | 75 |
| 261 | 20230705 | 141400 | 2688228400 | 25000 | 25000 | 25000 | 25000 | 74 |
| 262 | 20230705 | 141300 | 2686378400 | 25000 | 24950 | 25000 | 24950 | 51 |
| 263 | 20230705 | 141200 | 2685104450 | 24950 | 25000 | 25000 | 24950 | 65 |
| 264 | 20230705 | 141100 | 2683481100 | 25000 | 24950 | 25000 | 24950 | 51 |
| 265 | 20230705 | 141000 | 2682207200 | 25000 | 24950 | 25000 | 24950 | 861 |
| 266 | 20230705 | 140900 | 2660682650 | 25000 | 24950 | 25000 | 24950 | 126 |
| 267 | 20230705 | 140800 | 2657534950 | 25050 | 25000 | 25050 | 25000 | 100 |
| 268 | 20230705 | 140700 | 2655033100 | 25000 | 24950 | 25000 | 24950 | 72 |
| 269 | 20230705 | 140600 | 2653235200 | 24950 | 24950 | 25000 | 24950 | 132 |
| 270 | 20230705 | 140500 | 2649939500 | 24950 | 24950 | 25000 | 24950 | 165 |
| 271 | 20230705 | 140400 | 2645821250 | 24950 | 24950 | 25000 | 24900 | 1152 |
| 272 | 20230705 | 140300 | 2617044850 | 24950 | 24950 | 24950 | 24900 | 176 |
| 273 | 20230705 | 140200 | 2612654550 | 24950 | 25050 | 25050 | 24950 | 554 |
| 274 | 20230705 | 140100 | 2598804000 | 25000 | 25000 | 25000 | 25000 | 58 |
| 275 | 20230705 | 140000 | 2597354000 | 25000 | 25100 | 25100 | 25000 | 144 |
| 276 | 20230705 | 135900 | 2593748700 | 25100 | 25050 | 25100 | 25050 | 172 |
| 277 | 20230705 | 135800 | 2589438000 | 25000 | 25050 | 25050 | 25000 | 163 |
| 278 | 20230705 | 135700 | 2585357400 | 25050 | 25050 | 25050 | 25000 | 1112 |
| 279 | 20230705 | 135600 | 2557551800 | 25050 | 25050 | 25050 | 25000 | 70 |
| 280 | 20230705 | 135500 | 2555798750 | 25000 | 25000 | 25050 | 25000 | 133 |
| 281 | 20230705 | 135400 | 2552469750 | 25050 | 25000 | 25050 | 25000 | 60 |
| 282 | 20230705 | 135300 | 2550968250 | 25050 | 25050 | 25050 | 25050 | 124 |
| 283 | 20230705 | 135200 | 2547862050 | 25100 | 25050 | 25100 | 25000 | 174 |
| 284 | 20230705 | 135100 | 2543500900 | 25100 | 25150 | 25150 | 25100 | 533 |
| 285 | 20230705 | 135000 | 2530118950 | 25100 | 25150 | 25150 | 25100 | 121 |
| 286 | 20230705 | 134900 | 2527077100 | 25150 | 25150 | 25150 | 25100 | 239 |
| 287 | 20230705 | 134800 | 2521067150 | 25150 | 25100 | 25150 | 25050 | 1014 |
| 288 | 20230705 | 134700 | 2495616700 | 25100 | 25050 | 25100 | 25000 | 217 |
| 289 | 20230705 | 134600 | 2490178200 | 25100 | 25050 | 25100 | 25050 | 192 |
| 290 | 20230705 | 134500 | 2485365000 | 25050 | 25050 | 25050 | 25000 | 492 |
| 291 | 20230705 | 134400 | 2473041400 | 25000 | 25000 | 25050 | 25000 | 177 |
| 292 | 20230705 | 134300 | 2468612250 | 25050 | 25050 | 25050 | 25000 | 92 |
| 293 | 20230705 | 134200 | 2466308400 | 25000 | 25000 | 25000 | 25000 | 31 |
| 294 | 20230705 | 134100 | 2465533400 | 25050 | 25000 | 25050 | 25000 | 180 |
| 295 | 20230705 | 134000 | 2461029300 | 25050 | 25000 | 25050 | 25000 | 175 |
| 296 | 20230705 | 133900 | 2456645650 | 25000 | 25050 | 25050 | 25000 | 207 |
| 297 | 20230705 | 133800 | 2451466350 | 25000 | 25000 | 25050 | 25000 | 147 |
| 298 | 20230705 | 133700 | 2447787800 | 25000 | 25000 | 25050 | 25000 | 234 |
| 299 | 20230705 | 133600 | 2441934200 | 25050 | 25000 | 25050 | 25000 | 340 |
| 300 | 20230705 | 133500 | 2433431750 | 25050 | 24950 | 25050 | 24950 | 436 |
| 301 | 20230705 | 133400 | 2422530500 | 25000 | 25000 | 25000 | 24950 | 170 |
| 302 | 20230705 | 133300 | 2418282850 | 25000 | 24950 | 25000 | 24950 | 100 |
| 303 | 20230705 | 133200 | 2415784250 | 25000 | 24950 | 25000 | 24950 | 102 |
| 304 | 20230705 | 133100 | 2413235750 | 24950 | 24900 | 24950 | 24900 | 1120 |
| 305 | 20230705 | 133000 | 2385294950 | 24900 | 24950 | 24950 | 24900 | 283 |
| 306 | 20230705 | 132900 | 2378244550 | 24900 | 24850 | 24900 | 24850 | 1356 |
| 307 | 20230705 | 132800 | 2344482200 | 24850 | 24800 | 24900 | 24800 | 59 |
| 308 | 20230705 | 132700 | 2343015700 | 24800 | 24850 | 24850 | 24800 | 579 |
| 309 | 20230705 | 132600 | 2328627600 | 24900 | 24900 | 24900 | 24900 | 74 |
| 310 | 20230705 | 132500 | 2326785000 | 24850 | 24850 | 24850 | 24850 | 539 |
| 311 | 20230705 | 132400 | 2313390850 | 24850 | 24900 | 24900 | 24850 | 110 |
| 312 | 20230705 | 132300 | 2310653500 | 24850 | 24900 | 24900 | 24850 | 100 |
| 313 | 20230705 | 132200 | 2308167750 | 24900 | 24850 | 24900 | 24850 | 77 |
| 314 | 20230705 | 132100 | 2306250700 | 24900 | 24900 | 24900 | 24800 | 836 |
| 315 | 20230705 | 132000 | 2285462150 | 24900 | 24850 | 24900 | 24850 | 133 |
| 316 | 20230705 | 131900 | 2282151900 | 24850 | 24850 | 24950 | 24850 | 96 |
| 317 | 20230705 | 131800 | 2279761150 | 24900 | 24900 | 24900 | 24900 | 97 |
| 318 | 20230705 | 131700 | 2277345850 | 24850 | 24900 | 24900 | 24850 | 92 |
| 319 | 20230705 | 131600 | 2275055650 | 24900 | 24850 | 24900 | 24850 | 97 |
| 320 | 20230705 | 131500 | 2272643150 | 24900 | 24850 | 24900 | 24850 | 138 |
| 321 | 20230705 | 131400 | 2269210200 | 24900 | 24900 | 24900 | 24900 | 72 |
| 322 | 20230705 | 131300 | 2267417400 | 24850 | 24850 | 24900 | 24850 | 178 |
| 323 | 20230705 | 131200 | 2262990500 | 24900 | 24850 | 24900 | 24850 | 573 |
| 324 | 20230705 | 131100 | 2248747800 | 24850 | 24850 | 24850 | 24850 | 30 |
| 325 | 20230705 | 131000 | 2248002300 | 24850 | 24750 | 24850 | 24750 | 150 |
| 326 | 20230705 | 130900 | 2244282900 | 24800 | 24850 | 24850 | 24800 | 397 |
| 327 | 20230705 | 130800 | 2234436800 | 24850 | 24800 | 24850 | 24800 | 170 |
| 328 | 20230705 | 130700 | 2230215450 | 24800 | 24800 | 24850 | 24800 | 127 |
| 329 | 20230705 | 130600 | 2227062250 | 24850 | 24850 | 24900 | 24850 | 82 |
| 330 | 20230705 | 130500 | 2225023000 | 24850 | 24850 | 24850 | 24850 | 115 |
| 331 | 20230705 | 130400 | 2222165250 | 24800 | 24850 | 24850 | 24800 | 43 |
| 332 | 20230705 | 130300 | 2221097350 | 24800 | 24850 | 24850 | 24800 | 108 |
| 333 | 20230705 | 130200 | 2218416850 | 24850 | 24850 | 24900 | 24850 | 104 |
| 334 | 20230705 | 130100 | 2215828850 | 24850 | 24850 | 24900 | 24850 | 111 |
| 335 | 20230705 | 130000 | 2213065900 | 24850 | 24900 | 24900 | 24850 | 222 |
| 336 | 20230705 | 125900 | 2207538900 | 24900 | 24900 | 24900 | 24850 | 73 |
| 337 | 20230705 | 125800 | 2205721250 | 24900 | 24850 | 24900 | 24850 | 91 |
| 338 | 20230705 | 125700 | 2203457400 | 24850 | 24850 | 24900 | 24850 | 203 |
| 339 | 20230705 | 125600 | 2198404050 | 24900 | 24900 | 24900 | 24850 | 226 |
| 340 | 20230705 | 125500 | 2192777750 | 24900 | 24900 | 24900 | 24850 | 587 |
| 341 | 20230705 | 125400 | 2178164950 | 24950 | 24950 | 24950 | 24900 | 255 |
| 342 | 20230705 | 125300 | 2171803150 | 24950 | 24950 | 24950 | 24900 | 169 |
| 343 | 20230705 | 125200 | 2167588400 | 24950 | 24950 | 24950 | 24950 | 30 |
| 344 | 20230705 | 125100 | 2166839900 | 24950 | 24950 | 25000 | 24900 | 250 |
| 345 | 20230705 | 125000 | 2160604500 | 24950 | 24950 | 24950 | 24950 | 42 |
| 346 | 20230705 | 124900 | 2159556600 | 24950 | 24900 | 24950 | 24900 | 313 |
| 347 | 20230705 | 124800 | 2151752600 | 24900 | 24900 | 24950 | 24900 | 124 |
| 348 | 20230705 | 124700 | 2148661400 | 24900 | 24900 | 24950 | 24900 | 227 |
| 349 | 20230705 | 124600 | 2142998250 | 24950 | 24950 | 24950 | 24950 | 40 |
| 350 | 20230705 | 124500 | 2142000250 | 24950 | 24900 | 24950 | 24900 | 94 |
| 351 | 20230705 | 124400 | 2139656050 | 24900 | 24900 | 24900 | 24900 | 128 |
| 352 | 20230705 | 124300 | 2136468850 | 24900 | 24900 | 24950 | 24900 | 331 |
| 353 | 20230705 | 124200 | 2128216150 | 24950 | 24950 | 24950 | 24900 | 96 |
| 354 | 20230705 | 124100 | 2125821750 | 24900 | 24950 | 24950 | 24900 | 115 |
| 355 | 20230705 | 124000 | 2122954200 | 24900 | 24900 | 24950 | 24900 | 224 |
| 356 | 20230705 | 123900 | 2117375100 | 24950 | 24900 | 24950 | 24900 | 117 |
| 357 | 20230705 | 123800 | 2114458000 | 24900 | 24900 | 24900 | 24850 | 100 |
| 358 | 20230705 | 123700 | 2111970050 | 24900 | 24900 | 24900 | 24900 | 177 |
| 359 | 20230705 | 123600 | 2107562750 | 24900 | 24850 | 24950 | 24850 | 90 |
| 360 | 20230705 | 123500 | 2105321150 | 24850 | 24900 | 24900 | 24850 | 179 |
| 361 | 20230705 | 123400 | 2100864200 | 24900 | 24900 | 24900 | 24850 | 269 |
| 362 | 20230705 | 123300 | 2094169300 | 24900 | 24900 | 24900 | 24900 | 42 |
| 363 | 20230705 | 123200 | 2093123500 | 24900 | 24800 | 24900 | 24800 | 210 |
| 364 | 20230705 | 123100 | 2087899650 | 24850 | 24850 | 24850 | 24800 | 102 |
| 365 | 20230705 | 123000 | 2085366000 | 24900 | 24850 | 24900 | 24850 | 348 |
| 366 | 20230705 | 122900 | 2076707850 | 24850 | 24900 | 24900 | 24850 | 89 |
| 367 | 20230705 | 122800 | 2074492600 | 24900 | 24900 | 24900 | 24850 | 225 |
| 368 | 20230705 | 122700 | 2068891000 | 24850 | 24900 | 24900 | 24850 | 75 |
| 369 | 20230705 | 122600 | 2067025750 | 24900 | 24850 | 24900 | 24800 | 117 |
| 370 | 20230705 | 122500 | 2064116400 | 24850 | 24900 | 24900 | 24850 | 94 |
| 371 | 20230705 | 122400 | 2061776900 | 24900 | 24850 | 24900 | 24850 | 166 |
| 372 | 20230705 | 122300 | 2057644850 | 24900 | 24850 | 24900 | 24850 | 144 |
| 373 | 20230705 | 122200 | 2054062750 | 24900 | 24900 | 24900 | 24900 | 229 |
| 374 | 20230705 | 122100 | 2048360650 | 24900 | 24850 | 24900 | 24850 | 76 |
| 375 | 20230705 | 122000 | 2046470550 | 24900 | 24850 | 24900 | 24800 | 190 |
| 376 | 20230705 | 121900 | 2041747200 | 24850 | 24850 | 24900 | 24850 | 82 |
| 377 | 20230705 | 121800 | 2039707950 | 24850 | 24900 | 24900 | 24850 | 177 |
| 378 | 20230705 | 121700 | 2035300700 | 24900 | 24850 | 24900 | 24850 | 81 |
| 379 | 20230705 | 121600 | 2033286350 | 24850 | 24900 | 24900 | 24850 | 225 |
| 380 | 20230705 | 121500 | 2027684800 | 24900 | 24900 | 24900 | 24900 | 30 |
| 381 | 20230705 | 121400 | 2026937800 | 24850 | 24900 | 24900 | 24850 | 242 |
| 382 | 20230705 | 121300 | 2020915950 | 24850 | 24850 | 24850 | 24850 | 74 |
| 383 | 20230705 | 121200 | 2019077050 | 24850 | 24850 | 24850 | 24850 | 253 |
| 384 | 20230705 | 121100 | 2012790000 | 24850 | 24850 | 24850 | 24800 | 100 |
| 385 | 20230705 | 121000 | 2010306400 | 24850 | 24800 | 24850 | 24800 | 102 |
| 386 | 20230705 | 120900 | 2007773200 | 24850 | 24900 | 24900 | 24800 | 318 |
| 387 | 20230705 | 120800 | 1999871900 | 24800 | 24800 | 24800 | 24800 | 16 |
| 388 | 20230705 | 120700 | 1999475100 | 24800 | 24900 | 24900 | 24750 | 420 |
| 389 | 20230705 | 120600 | 1989055200 | 24850 | 24900 | 24900 | 24850 | 142 |
| 390 | 20230705 | 120500 | 1985522900 | 24900 | 24900 | 24900 | 24900 | 206 |
| 391 | 20230705 | 120400 | 1980393500 | 24900 | 24900 | 24900 | 24850 | 120 |
| 392 | 20230705 | 120300 | 1977407900 | 24850 | 24800 | 24900 | 24800 | 107 |
| 393 | 20230705 | 120200 | 1974748950 | 24750 | 24850 | 24850 | 24750 | 341 |
| 394 | 20230705 | 120100 | 1966293700 | 24800 | 24800 | 24850 | 24800 | 230 |
| 395 | 20230705 | 120000 | 1960580850 | 24800 | 24850 | 24850 | 24800 | 88 |
| 396 | 20230705 | 115900 | 1958396950 | 24800 | 24850 | 24850 | 24800 | 145 |
| 397 | 20230705 | 115800 | 1954794250 | 24850 | 24850 | 24850 | 24800 | 131 |
| 398 | 20230705 | 115700 | 1951540150 | 24900 | 24900 | 24900 | 24850 | 181 |
| 399 | 20230705 | 115600 | 1947034100 | 24900 | 24850 | 24900 | 24850 | 108 |
| 400 | 20230705 | 115500 | 1944348800 | 24900 | 24800 | 24900 | 24800 | 179 |
| 401 | 20230705 | 115400 | 1939902500 | 24800 | 24850 | 24850 | 24800 | 36 |
| 402 | 20230705 | 115300 | 1939008150 | 24850 | 24850 | 24850 | 24800 | 182 |
| 403 | 20230705 | 115200 | 1934486350 | 24800 | 24800 | 24800 | 24800 | 23 |
| 404 | 20230705 | 115100 | 1933915950 | 24850 | 24800 | 24850 | 24800 | 189 |
| 405 | 20230705 | 115000 | 1929220250 | 24850 | 24800 | 24850 | 24800 | 171 |
| 406 | 20230705 | 114900 | 1924977950 | 24800 | 24850 | 24850 | 24800 | 189 |
| 407 | 20230705 | 114800 | 1920282600 | 24800 | 24850 | 24850 | 24800 | 99 |
| 408 | 20230705 | 114700 | 1917825900 | 24850 | 24850 | 24850 | 24850 | 166 |
| 409 | 20230705 | 114600 | 1913700800 | 24850 | 24850 | 24850 | 24800 | 42 |
| 410 | 20230705 | 114500 | 1912658650 | 24850 | 24800 | 24850 | 24800 | 142 |
| 411 | 20230705 | 114400 | 1909135200 | 24800 | 24850 | 24850 | 24800 | 146 |
| 412 | 20230705 | 114300 | 1905510250 | 24900 | 24850 | 24900 | 24850 | 60 |
| 413 | 20230705 | 114200 | 1904017750 | 24850 | 24850 | 24850 | 24800 | 69 |
| 414 | 20230705 | 114100 | 1902304000 | 24850 | 24950 | 24950 | 24850 | 140 |
| 415 | 20230705 | 114000 | 1898817900 | 24900 | 24950 | 24950 | 24850 | 147 |
| 416 | 20230705 | 113900 | 1895157250 | 24950 | 24900 | 24950 | 24900 | 36 |
| 417 | 20230705 | 113800 | 1894260750 | 24950 | 24900 | 24950 | 24900 | 144 |
| 418 | 20230705 | 113700 | 1890673650 | 24900 | 24950 | 24950 | 24900 | 283 |
| 419 | 20230705 | 113600 | 1883613200 | 24950 | 24850 | 24950 | 24850 | 138 |
| 420 | 20230705 | 113500 | 1880170550 | 24850 | 24950 | 24950 | 24850 | 150 |
| 421 | 20230705 | 113400 | 1876435950 | 24950 | 24950 | 24950 | 24900 | 167 |
| 422 | 20230705 | 113300 | 1872269350 | 24900 | 24950 | 24950 | 24900 | 156 |
| 423 | 20230705 | 113200 | 1868377700 | 25000 | 24950 | 25000 | 24950 | 150 |
| 424 | 20230705 | 113100 | 1864633650 | 24850 | 24950 | 25000 | 24850 | 289 |
| 425 | 20230705 | 113000 | 1857438600 | 24950 | 24950 | 24950 | 24900 | 1064 |
| 426 | 20230705 | 112900 | 1830893000 | 24900 | 24950 | 24950 | 24900 | 55 |
| 427 | 20230705 | 112800 | 1829522000 | 24900 | 24850 | 24950 | 24850 | 205 |
| 428 | 20230705 | 112700 | 1824412900 | 24850 | 24950 | 24950 | 24850 | 274 |
| 429 | 20230705 | 112600 | 1817598800 | 24900 | 24950 | 24950 | 24900 | 139 |
| 430 | 20230705 | 112500 | 1814131000 | 24900 | 24850 | 24900 | 24850 | 93 |
| 431 | 20230705 | 112400 | 1811816100 | 24850 | 24950 | 24950 | 24850 | 1206 |
| 432 | 20230705 | 112300 | 1781825750 | 24900 | 24850 | 24900 | 24850 | 23 |
| 433 | 20230705 | 112200 | 1781253950 | 24900 | 24900 | 24950 | 24850 | 380 |
| 434 | 20230705 | 112100 | 1771784750 | 24900 | 24950 | 25000 | 24900 | 1225 |
| 435 | 20230705 | 112000 | 1741260850 | 24950 | 25000 | 25000 | 24900 | 1179 |
| 436 | 20230705 | 111900 | 1711842050 | 25000 | 25000 | 25000 | 24950 | 582 |
| 437 | 20230705 | 111800 | 1697293800 | 25000 | 24950 | 25000 | 24900 | 491 |
| 438 | 20230705 | 111700 | 1685024700 | 24950 | 24950 | 24950 | 24900 | 311 |
| 439 | 20230705 | 111600 | 1677266950 | 24850 | 24850 | 24900 | 24850 | 494 |
| 440 | 20230705 | 111500 | 1664978550 | 24900 | 24850 | 24900 | 24800 | 1487 |
| 441 | 20230705 | 111400 | 1628086500 | 24800 | 24900 | 24900 | 24800 | 185 |
| 442 | 20230705 | 111300 | 1623488700 | 24900 | 24900 | 24900 | 24900 | 147 |
| 443 | 20230705 | 111200 | 1619828400 | 24850 | 24900 | 24900 | 24850 | 248 |
| 444 | 20230705 | 111100 | 1613657000 | 24900 | 24900 | 24900 | 24850 | 772 |
| 445 | 20230705 | 111000 | 1594434450 | 24900 | 24850 | 24900 | 24850 | 624 |
| 446 | 20230705 | 110900 | 1578900700 | 24950 | 24850 | 24950 | 24800 | 243 |
| 447 | 20230705 | 110800 | 1572862500 | 24800 | 24800 | 24800 | 24800 | 669 |
| 448 | 20230705 | 110700 | 1556271300 | 24750 | 24750 | 24800 | 24750 | 196 |
| 449 | 20230705 | 110600 | 1551419950 | 24750 | 24700 | 24750 | 24700 | 54 |
| 450 | 20230705 | 110500 | 1550084050 | 24650 | 24650 | 24700 | 24650 | 416 |
| 451 | 20230705 | 110400 | 1539810150 | 24650 | 24700 | 24700 | 24650 | 76 |
| 452 | 20230705 | 110300 | 1537934200 | 24650 | 24700 | 24700 | 24650 | 190 |
| 453 | 20230705 | 110200 | 1533243950 | 24650 | 24650 | 24650 | 24650 | 76 |
| 454 | 20230705 | 110100 | 1531370550 | 24650 | 24600 | 24650 | 24600 | 172 |
| 455 | 20230705 | 110000 | 1527130950 | 24600 | 24600 | 24650 | 24600 | 7 |
| 456 | 20230705 | 105900 | 1526958700 | 24600 | 24650 | 24650 | 24600 | 214 |
| 457 | 20230705 | 105800 | 1521687650 | 24650 | 24650 | 24650 | 24600 | 31 |
| 458 | 20230705 | 105700 | 1520924050 | 24650 | 24650 | 24650 | 24600 | 140 |
| 459 | 20230705 | 105600 | 1517475350 | 24600 | 24600 | 24600 | 24600 | 169 |
| 460 | 20230705 | 105500 | 1513317950 | 24600 | 24550 | 24600 | 24550 | 20 |
| 461 | 20230705 | 105400 | 1512826150 | 24600 | 24600 | 24600 | 24600 | 14 |
| 462 | 20230705 | 105300 | 1512481750 | 24600 | 24600 | 24600 | 24600 | 410 |
| 463 | 20230705 | 105200 | 1502395750 | 24600 | 24650 | 24650 | 24600 | 30 |
| 464 | 20230705 | 105100 | 1501657700 | 24600 | 24600 | 24600 | 24600 | 47 |
| 465 | 20230705 | 105000 | 1500501500 | 24600 | 24600 | 24600 | 24550 | 1206 |
| 466 | 20230705 | 104900 | 1470835500 | 24600 | 24550 | 24600 | 24550 | 236 |
| 467 | 20230705 | 104800 | 1465030100 | 24600 | 24550 | 24600 | 24550 | 61 |
| 468 | 20230705 | 104700 | 1463532450 | 24550 | 24550 | 24600 | 24550 | 22 |
| 469 | 20230705 | 104600 | 1462992300 | 24600 | 24550 | 24600 | 24550 | 70 |
| 470 | 20230705 | 104500 | 1461273700 | 24550 | 24550 | 24550 | 24550 | 25 |
| 471 | 20230705 | 104400 | 1460659950 | 24550 | 24550 | 24550 | 24550 | 61 |
| 472 | 20230705 | 104300 | 1459162400 | 24600 | 24600 | 24600 | 24600 | 6 |
| 473 | 20230705 | 104200 | 1459014800 | 24600 | 24550 | 24600 | 24550 | 81 |
| 474 | 20230705 | 104100 | 1457023000 | 24600 | 24600 | 24600 | 24600 | 11 |
| 475 | 20230705 | 104000 | 1456752400 | 24650 | 24550 | 24650 | 24550 | 206 |
| 476 | 20230705 | 103900 | 1451674850 | 24550 | 24550 | 24600 | 24550 | 96 |
| 477 | 20230705 | 103800 | 1449317050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 478 | 20230705 | 103700 | 1449317050 | 24550 | 24600 | 24600 | 24550 | 86 |
| 479 | 20230705 | 103600 | 1447201900 | 24600 | 24600 | 24600 | 24600 | 217 |
| 480 | 20230705 | 103500 | 1441863700 | 24600 | 24600 | 24600 | 24600 | 122 |
| 481 | 20230705 | 103400 | 1438862500 | 24650 | 24600 | 24650 | 24600 | 276 |
| 482 | 20230705 | 103300 | 1432072200 | 24600 | 24600 | 24600 | 24600 | 21 |
| 483 | 20230705 | 103200 | 1431555600 | 24600 | 24600 | 24600 | 24600 | 143 |
| 484 | 20230705 | 103100 | 1428037800 | 24600 | 24600 | 24650 | 24600 | 43 |
| 485 | 20230705 | 103000 | 1426979950 | 24600 | 24600 | 24600 | 24600 | 116 |
| 486 | 20230705 | 102900 | 1424126350 | 24600 | 24600 | 24600 | 24600 | 760 |
| 487 | 20230705 | 102800 | 1405430350 | 24600 | 24600 | 24600 | 24600 | 23 |
| 488 | 20230705 | 102700 | 1404864550 | 24650 | 24650 | 24650 | 24650 | 605 |
| 489 | 20230705 | 102600 | 1389951300 | 24650 | 24650 | 24650 | 24650 | 70 |
| 490 | 20230705 | 102500 | 1388225800 | 24650 | 24650 | 24650 | 24650 | 62 |
| 491 | 20230705 | 102400 | 1386697500 | 24650 | 24700 | 24700 | 24650 | 105 |
| 492 | 20230705 | 102300 | 1384108200 | 24650 | 24700 | 24700 | 24650 | 46 |
| 493 | 20230705 | 102200 | 1382974150 | 24700 | 24700 | 24700 | 24650 | 173 |
| 494 | 20230705 | 102100 | 1378704000 | 24700 | 24700 | 24700 | 24700 | 1 |
| 495 | 20230705 | 102000 | 1378679300 | 24650 | 24650 | 24650 | 24600 | 115 |
| 496 | 20230705 | 101900 | 1375845150 | 24700 | 24700 | 24700 | 24700 | 1 |
| 497 | 20230705 | 101800 | 1375820450 | 24650 | 24650 | 24650 | 24600 | 71 |
| 498 | 20230705 | 101700 | 1374071350 | 24650 | 24700 | 24700 | 24600 | 325 |
| 499 | 20230705 | 101600 | 1366070350 | 24650 | 24600 | 24650 | 24600 | 92 |
| 500 | 20230705 | 101500 | 1363803250 | 24650 | 24600 | 24650 | 24600 | 147 |
| 501 | 20230705 | 101400 | 1360181850 | 24600 | 24600 | 24600 | 24550 | 109 |
| 502 | 20230705 | 101300 | 1357501750 | 24600 | 24650 | 24650 | 24600 | 27 |
| 503 | 20230705 | 101200 | 1356837450 | 24600 | 24600 | 24600 | 24600 | 45 |
| 504 | 20230705 | 101100 | 1355730450 | 24550 | 24600 | 24650 | 24550 | 527 |
| 505 | 20230705 | 101000 | 1342766800 | 24600 | 24600 | 24650 | 24600 | 250 |
| 506 | 20230705 | 100900 | 1336614300 | 24600 | 24650 | 24650 | 24600 | 26 |
| 507 | 20230705 | 100800 | 1335974650 | 24650 | 24650 | 24650 | 24600 | 53 |
| 508 | 20230705 | 100700 | 1334670600 | 24600 | 24600 | 24600 | 24600 | 60 |
| 509 | 20230705 | 100600 | 1333194600 | 24650 | 24650 | 24650 | 24650 | 176 |
| 510 | 20230705 | 100500 | 1328856200 | 24700 | 24600 | 24700 | 24600 | 42 |
| 511 | 20230705 | 100400 | 1327821800 | 24600 | 24550 | 24650 | 24550 | 393 |
| 512 | 20230705 | 100300 | 1318149250 | 24550 | 24550 | 24550 | 24500 | 3304 |
| 513 | 20230705 | 100200 | 1237176100 | 24600 | 24550 | 24600 | 24550 | 90 |
| 514 | 20230705 | 100100 | 1234965600 | 24600 | 24550 | 24600 | 24550 | 1712 |
| 515 | 20230705 | 100000 | 1192935400 | 24600 | 24600 | 24650 | 24550 | 1484 |
| 516 | 20230705 | 095900 | 1156424600 | 24600 | 24600 | 24600 | 24600 | 176 |
| 517 | 20230705 | 095800 | 1152095000 | 24600 | 24600 | 24650 | 24600 | 281 |
| 518 | 20230705 | 095700 | 1145182350 | 24600 | 24650 | 24700 | 24600 | 499 |
| 519 | 20230705 | 095600 | 1132892800 | 24650 | 24600 | 24800 | 24600 | 862 |
| 520 | 20230705 | 095500 | 1111588300 | 24600 | 24650 | 24650 | 24600 | 1444 |
| 521 | 20230705 | 095400 | 1076010650 | 24700 | 24750 | 24750 | 24700 | 475 |
| 522 | 20230705 | 095300 | 1064277950 | 24700 | 24700 | 24750 | 24700 | 511 |
| 523 | 20230705 | 095200 | 1051653050 | 24750 | 24750 | 24750 | 24700 | 210 |
| 524 | 20230705 | 095100 | 1046462000 | 24750 | 24750 | 24750 | 24700 | 173 |
| 525 | 20230705 | 095000 | 1042180900 | 24750 | 24750 | 24800 | 24750 | 144 |
| 526 | 20230705 | 094900 | 1038616550 | 24750 | 24750 | 24800 | 24750 | 192 |
| 527 | 20230705 | 094800 | 1033864450 | 24750 | 24700 | 24800 | 24700 | 137 |
| 528 | 20230705 | 094700 | 1030474550 | 24800 | 24750 | 24800 | 24700 | 363 |
| 529 | 20230705 | 094600 | 1021492850 | 24750 | 24750 | 24800 | 24750 | 389 |
| 530 | 20230705 | 094500 | 1011853950 | 24750 | 24750 | 24800 | 24750 | 233 |
| 531 | 20230705 | 094400 | 1006087050 | 24750 | 24750 | 24750 | 24750 | 321 |
| 532 | 20230705 | 094300 | 998142300 | 24750 | 24700 | 24750 | 24700 | 345 |
| 533 | 20230705 | 094200 | 989608300 | 24700 | 24700 | 24700 | 24700 | 131 |
| 534 | 20230705 | 094100 | 986372600 | 24700 | 24700 | 24750 | 24700 | 216 |
| 535 | 20230705 | 094000 | 981036100 | 24700 | 24700 | 24750 | 24700 | 152 |
| 536 | 20230705 | 093900 | 977280150 | 24700 | 24700 | 24750 | 24700 | 381 |
| 537 | 20230705 | 093800 | 967858200 | 24700 | 24750 | 24750 | 24700 | 217 |
| 538 | 20230705 | 093700 | 962495650 | 24750 | 24750 | 24750 | 24700 | 517 |
| 539 | 20230705 | 093600 | 949707200 | 24750 | 24750 | 24800 | 24750 | 756 |
| 540 | 20230705 | 093500 | 930994450 | 24750 | 24750 | 24800 | 24750 | 538 |
| 541 | 20230705 | 093400 | 917675600 | 24800 | 24800 | 24800 | 24750 | 177 |
| 542 | 20230705 | 093300 | 913293650 | 24800 | 24800 | 24800 | 24750 | 2731 |
| 543 | 20230705 | 093200 | 845582650 | 24800 | 24800 | 24850 | 24800 | 390 |
| 544 | 20230705 | 093100 | 835904550 | 24850 | 24800 | 24850 | 24800 | 177 |
| 545 | 20230705 | 093000 | 831512400 | 24800 | 24800 | 24850 | 24800 | 341 |
| 546 | 20230705 | 092900 | 823054200 | 24850 | 24800 | 24850 | 24800 | 144 |
| 547 | 20230705 | 092800 | 819481500 | 24800 | 24850 | 24850 | 24800 | 346 |
| 548 | 20230705 | 092700 | 810890050 | 24850 | 24900 | 24900 | 24850 | 469 |
| 549 | 20230705 | 092600 | 799230900 | 24850 | 24850 | 24900 | 24850 | 108 |
| 550 | 20230705 | 092500 | 796545800 | 24850 | 24900 | 24950 | 24850 | 391 |
| 551 | 20230705 | 092400 | 786826550 | 24850 | 24850 | 24900 | 24850 | 220 |
| 552 | 20230705 | 092300 | 781354150 | 24900 | 24850 | 24900 | 24850 | 130 |
| 553 | 20230705 | 092200 | 778123150 | 24850 | 24900 | 24900 | 24850 | 382 |
| 554 | 20230705 | 092100 | 768628150 | 24900 | 24850 | 24950 | 24850 | 1184 |
| 555 | 20230705 | 092000 | 739181850 | 24850 | 24850 | 24950 | 24850 | 278 |
| 556 | 20230705 | 091900 | 732269050 | 24850 | 24950 | 24950 | 24850 | 863 |
| 557 | 20230705 | 091800 | 710779550 | 24950 | 24950 | 25000 | 24950 | 97 |
| 558 | 20230705 | 091700 | 708359350 | 24950 | 24950 | 25000 | 24900 | 198 |
| 559 | 20230705 | 091600 | 703419300 | 25000 | 25050 | 25050 | 25000 | 207 |
| 560 | 20230705 | 091500 | 698242200 | 25050 | 25100 | 25100 | 25050 | 204 |
| 561 | 20230705 | 091400 | 693131900 | 25050 | 25100 | 25150 | 24900 | 942 |
| 562 | 20230705 | 091300 | 669651650 | 25100 | 25200 | 25200 | 25000 | 23398 |
| 563 | 20230705 | 091200 | 84408800 | 25200 | 25300 | 25300 | 25200 | 703 |
| 564 | 20230705 | 091100 | 66672900 | 25300 | 25250 | 25300 | 25250 | 56 |
| 565 | 20230705 | 091000 | 65256900 | 25200 | 25150 | 25200 | 25150 | 11 |
| 566 | 20230705 | 090900 | 64979750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 567 | 20230705 | 090800 | 64979750 | 25300 | 25300 | 25300 | 25300 | 0 |
| 568 | 20230705 | 090700 | 64979750 | 25300 | 25150 | 25300 | 25150 | 70 |
| 569 | 20230705 | 090600 | 63210550 | 25150 | 25200 | 25200 | 25100 | 92 |
| 570 | 20230705 | 090500 | 60893300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 571 | 20230705 | 090400 | 60893300 | 25250 | 25250 | 25250 | 25250 | 6 |
| 572 | 20230705 | 090300 | 60741800 | 25250 | 25250 | 25250 | 25250 | 1 |
| 573 | 20230705 | 090200 | 60716550 | 25250 | 25150 | 25300 | 25150 | 927 |
| 574 | 20230705 | 090100 | 37369450 | 25150 | 25050 | 25150 | 25050 | 1018 |
| 575 | 20230705 | 090000 | 11773500 | 25050 | 25050 | 25050 | 25050 | 470 |