30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 3 | 20230705 | 183100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20230705 | 183000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20230705 | 182900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20230705 | 182800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20230705 | 182700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20230705 | 182600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20230705 | 182500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20230705 | 182400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20230705 | 182300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20230705 | 182200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20230705 | 182100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20230705 | 182000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20230705 | 181900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20230705 | 181800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20230705 | 181700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20230705 | 181600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20230705 | 181500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20230705 | 181400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20230705 | 181300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20230705 | 181200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20230705 | 181100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20230705 | 181000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20230705 | 180900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20230705 | 180800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20230705 | 180700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20230705 | 180600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20230705 | 180500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20230705 | 180400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20230705 | 180300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20230705 | 180200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 33 | 20230705 | 180100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20230705 | 180000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20230705 | 175900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20230705 | 175800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20230705 | 175700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20230705 | 175600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20230705 | 175500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20230705 | 175400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20230705 | 175300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20230705 | 175200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20230705 | 175100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20230705 | 175000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20230705 | 174900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20230705 | 174800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20230705 | 174700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20230705 | 174600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20230705 | 174500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20230705 | 174400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20230705 | 174300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20230705 | 174200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20230705 | 174100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20230705 | 174000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20230705 | 173900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20230705 | 173800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20230705 | 173700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20230705 | 173600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20230705 | 173500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20230705 | 173400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20230705 | 173300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20230705 | 173200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 63 | 20230705 | 173100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20230705 | 173000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20230705 | 172900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20230705 | 172800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20230705 | 172700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20230705 | 172600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20230705 | 172500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20230705 | 172400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20230705 | 172300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20230705 | 172200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20230705 | 172100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20230705 | 172000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20230705 | 171900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20230705 | 171800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20230705 | 171700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20230705 | 171600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20230705 | 171500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20230705 | 171400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20230705 | 171300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20230705 | 171200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20230705 | 171100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20230705 | 171000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20230705 | 170900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20230705 | 170800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20230705 | 170700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20230705 | 170600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20230705 | 170500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20230705 | 170400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20230705 | 170300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20230705 | 170200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 93 | 20230705 | 170100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20230705 | 170000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20230705 | 165900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20230705 | 165800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20230705 | 165700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20230705 | 165600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20230705 | 165500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20230705 | 165400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20230705 | 165300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20230705 | 165200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20230705 | 165100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20230705 | 165000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20230705 | 164900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20230705 | 164800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20230705 | 164700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20230705 | 164600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20230705 | 164500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20230705 | 164400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20230705 | 164300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20230705 | 164200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20230705 | 164100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20230705 | 164000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20230705 | 163900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20230705 | 163800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20230705 | 163700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20230705 | 163600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20230705 | 163500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20230705 | 163400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20230705 | 163300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20230705 | 163200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 123 | 20230705 | 163100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20230705 | 163000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20230705 | 162900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20230705 | 162800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20230705 | 162700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20230705 | 162600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20230705 | 162500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20230705 | 162400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20230705 | 162300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20230705 | 162200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20230705 | 162100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20230705 | 162000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20230705 | 161900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20230705 | 161800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20230705 | 161700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20230705 | 161600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20230705 | 161500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20230705 | 161400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20230705 | 161300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20230705 | 161200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20230705 | 161100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20230705 | 161000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20230705 | 160900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20230705 | 160800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20230705 | 160700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20230705 | 160600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20230705 | 160500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20230705 | 160400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20230705 | 160300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20230705 | 160200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 153 | 20230705 | 160100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20230705 | 160000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20230705 | 155900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20230705 | 155800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20230705 | 155700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20230705 | 155600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20230705 | 155500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20230705 | 155400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20230705 | 155300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20230705 | 155200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20230705 | 155100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20230705 | 155000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20230705 | 154900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20230705 | 154800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20230705 | 154700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20230705 | 154600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20230705 | 154500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20230705 | 154400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20230705 | 154300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20230705 | 154200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20230705 | 154100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20230705 | 154000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20230705 | 153900 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20230705 | 153800 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20230705 | 153700 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20230705 | 153600 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20230705 | 153500 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20230705 | 153400 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20230705 | 153300 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20230705 | 153200 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 183 | 20230705 | 153100 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20230705 | 153000 | 6509564050 | 24650 | 24650 | 24650 | 24650 | 2439 |
| 185 | 20230705 | 152900 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230705 | 152800 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230705 | 152700 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230705 | 152600 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230705 | 152500 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230705 | 152400 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230705 | 152300 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230705 | 152200 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230705 | 152100 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230705 | 152000 | 6449442700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230705 | 151900 | 6449442700 | 24700 | 24700 | 24750 | 24700 | 91 |
| 196 | 20230705 | 151800 | 6447194700 | 24750 | 24750 | 24750 | 24700 | 178 |
| 197 | 20230705 | 151700 | 6442795900 | 24750 | 24700 | 24750 | 24700 | 149 |
| 198 | 20230705 | 151600 | 6439115450 | 24700 | 24700 | 24750 | 24700 | 267 |
| 199 | 20230705 | 151500 | 6432520450 | 24750 | 24750 | 24750 | 24650 | 913 |
| 200 | 20230705 | 151400 | 6409935450 | 24700 | 24700 | 24750 | 24650 | 245 |
| 201 | 20230705 | 151300 | 6403882500 | 24700 | 24700 | 24750 | 24650 | 230 |
| 202 | 20230705 | 151200 | 6398203950 | 24750 | 24700 | 24750 | 24700 | 132 |
| 203 | 20230705 | 151100 | 6394942800 | 24700 | 24700 | 24750 | 24650 | 312 |
| 204 | 20230705 | 151000 | 6387235900 | 24700 | 24750 | 24750 | 24700 | 264 |
| 205 | 20230705 | 150900 | 6380715000 | 24750 | 24700 | 24750 | 24700 | 354 |
| 206 | 20230705 | 150800 | 6371963600 | 24750 | 24700 | 24750 | 24650 | 94 |
| 207 | 20230705 | 150700 | 6369643800 | 24650 | 24700 | 24750 | 24650 | 1209 |
| 208 | 20230705 | 150600 | 6339790050 | 24650 | 24650 | 24700 | 24650 | 549 |
| 209 | 20230705 | 150500 | 6326250850 | 24700 | 24650 | 24700 | 24650 | 449 |
| 210 | 20230705 | 150400 | 6315182950 | 24650 | 24700 | 24700 | 24650 | 181 |
| 211 | 20230705 | 150300 | 6310716250 | 24650 | 24650 | 24650 | 24650 | 184 |
| 212 | 20230705 | 150200 | 6306180650 | 24700 | 24700 | 24700 | 24650 | 916 |
| 213 | 20230705 | 150100 | 6283600800 | 24650 | 24700 | 24700 | 24650 | 183 |
| 214 | 20230705 | 150000 | 6279089250 | 24700 | 24700 | 24700 | 24700 | 80 |
| 215 | 20230705 | 145900 | 6277113250 | 24700 | 24750 | 24750 | 24650 | 200 |
| 216 | 20230705 | 145800 | 6272172750 | 24750 | 24800 | 24800 | 24650 | 187 |
| 217 | 20230705 | 145700 | 6267546700 | 24800 | 24750 | 24800 | 24700 | 173 |
| 218 | 20230705 | 145600 | 6263270750 | 24750 | 24750 | 24800 | 24700 | 387 |
| 219 | 20230705 | 145500 | 6253699600 | 24750 | 24700 | 24750 | 24700 | 179 |
| 220 | 20230705 | 145400 | 6249277350 | 24750 | 24700 | 24750 | 24700 | 152 |
| 221 | 20230705 | 145300 | 6245522500 | 24800 | 24700 | 24800 | 24700 | 145 |
| 222 | 20230705 | 145200 | 6241928950 | 24750 | 24800 | 24800 | 24750 | 155 |
| 223 | 20230705 | 145100 | 6238091250 | 24750 | 24700 | 24750 | 24700 | 703 |
| 224 | 20230705 | 145000 | 6220699150 | 24700 | 24750 | 24750 | 24700 | 54 |
| 225 | 20230705 | 144900 | 6219363800 | 24700 | 24700 | 24750 | 24700 | 204 |
| 226 | 20230705 | 144800 | 6214323550 | 24750 | 24700 | 24750 | 24700 | 175 |
| 227 | 20230705 | 144700 | 6210000150 | 24750 | 24750 | 24750 | 24750 | 137 |
| 228 | 20230705 | 144600 | 6206609400 | 24750 | 24750 | 24750 | 24700 | 182 |
| 229 | 20230705 | 144500 | 6202107750 | 24750 | 24750 | 24750 | 24700 | 167 |
| 230 | 20230705 | 144400 | 6197981650 | 24750 | 24700 | 24750 | 24700 | 238 |
| 231 | 20230705 | 144300 | 6192100350 | 24700 | 24750 | 24750 | 24700 | 130 |
| 232 | 20230705 | 144200 | 6188885550 | 24800 | 24750 | 24800 | 24750 | 200 |
| 233 | 20230705 | 144100 | 6183935050 | 24800 | 24750 | 24800 | 24750 | 218 |
| 234 | 20230705 | 144000 | 6178538700 | 24800 | 24800 | 24800 | 24750 | 153 |
| 235 | 20230705 | 143900 | 6174751450 | 24800 | 24750 | 24800 | 24750 | 49 |
| 236 | 20230705 | 143800 | 6173537550 | 24750 | 24850 | 24850 | 24750 | 51 |
| 237 | 20230705 | 143700 | 6172273350 | 24800 | 24750 | 24800 | 24750 | 366 |
| 238 | 20230705 | 143600 | 6163204700 | 24750 | 24800 | 24800 | 24700 | 186 |
| 239 | 20230705 | 143500 | 6158603250 | 24800 | 24750 | 24800 | 24750 | 151 |
| 240 | 20230705 | 143400 | 6154865350 | 24750 | 24750 | 24750 | 24700 | 312 |
| 241 | 20230705 | 143300 | 6147157450 | 24700 | 24750 | 24750 | 24700 | 194 |
| 242 | 20230705 | 143200 | 6142364600 | 24750 | 24750 | 24750 | 24700 | 34 |
| 243 | 20230705 | 143100 | 6141523800 | 24750 | 24800 | 24800 | 24750 | 191 |
| 244 | 20230705 | 143000 | 6136794300 | 24800 | 24800 | 24800 | 24750 | 178 |
| 245 | 20230705 | 142900 | 6132387800 | 24800 | 24800 | 24800 | 24750 | 159 |
| 246 | 20230705 | 142800 | 6128452200 | 24750 | 24750 | 24800 | 24750 | 131 |
| 247 | 20230705 | 142700 | 6125207450 | 24700 | 24750 | 24750 | 24700 | 166 |
| 248 | 20230705 | 142600 | 6121106800 | 24750 | 24750 | 24750 | 24700 | 216 |
| 249 | 20230705 | 142500 | 6115770300 | 24750 | 24700 | 24750 | 24700 | 206 |
| 250 | 20230705 | 142400 | 6110679700 | 24700 | 24750 | 24750 | 24700 | 222 |
| 251 | 20230705 | 142300 | 6105194500 | 24750 | 24700 | 24750 | 24700 | 500 |
| 252 | 20230705 | 142200 | 6092841150 | 24750 | 24800 | 24800 | 24750 | 60 |
| 253 | 20230705 | 142100 | 6091354800 | 24800 | 24700 | 24800 | 24700 | 339 |
| 254 | 20230705 | 142000 | 6082978500 | 24800 | 24700 | 24800 | 24700 | 74 |
| 255 | 20230705 | 141900 | 6081146550 | 24700 | 24750 | 24750 | 24650 | 272 |
| 256 | 20230705 | 141800 | 6074432050 | 24750 | 24750 | 24750 | 24650 | 444 |
| 257 | 20230705 | 141700 | 6063462600 | 24700 | 24700 | 24750 | 24700 | 417 |
| 258 | 20230705 | 141600 | 6053156850 | 24700 | 24700 | 24750 | 24700 | 473 |
| 259 | 20230705 | 141500 | 6041472850 | 24700 | 24750 | 24750 | 24700 | 177 |
| 260 | 20230705 | 141400 | 6037100300 | 24750 | 24700 | 24750 | 24700 | 162 |
| 261 | 20230705 | 141300 | 6033098150 | 24700 | 24750 | 24750 | 24700 | 16 |
| 262 | 20230705 | 141200 | 6032702900 | 24800 | 24800 | 24800 | 24700 | 554 |
| 263 | 20230705 | 141100 | 6018998400 | 24800 | 24700 | 24800 | 24700 | 407 |
| 264 | 20230705 | 141000 | 6008934800 | 24750 | 24700 | 24750 | 24700 | 144 |
| 265 | 20230705 | 140900 | 6005377950 | 24700 | 24700 | 24750 | 24700 | 30 |
| 266 | 20230705 | 140800 | 6004636650 | 24750 | 24650 | 24750 | 24650 | 589 |
| 267 | 20230705 | 140700 | 5990090700 | 24700 | 24750 | 24750 | 24650 | 609 |
| 268 | 20230705 | 140600 | 5975042600 | 24750 | 24700 | 24750 | 24700 | 212 |
| 269 | 20230705 | 140500 | 5969797750 | 24700 | 24750 | 24750 | 24700 | 148 |
| 270 | 20230705 | 140400 | 5966142000 | 24750 | 24800 | 24850 | 24700 | 136 |
| 271 | 20230705 | 140300 | 5962775600 | 24850 | 24700 | 24850 | 24700 | 189 |
| 272 | 20230705 | 140200 | 5958105450 | 24750 | 24750 | 24800 | 24700 | 75 |
| 273 | 20230705 | 140100 | 5956251650 | 24750 | 24700 | 24750 | 24700 | 286 |
| 274 | 20230705 | 140000 | 5949184050 | 24700 | 24750 | 24750 | 24700 | 621 |
| 275 | 20230705 | 135900 | 5933822850 | 24750 | 24700 | 24800 | 24700 | 532 |
| 276 | 20230705 | 135800 | 5920681200 | 24700 | 24800 | 24800 | 24700 | 183 |
| 277 | 20230705 | 135700 | 5916153250 | 24750 | 24800 | 24800 | 24750 | 179 |
| 278 | 20230705 | 135600 | 5911721950 | 24800 | 24750 | 24850 | 24750 | 523 |
| 279 | 20230705 | 135500 | 5898751550 | 24800 | 24750 | 24850 | 24700 | 547 |
| 280 | 20230705 | 135400 | 5885236900 | 24750 | 24750 | 24850 | 24750 | 200 |
| 281 | 20230705 | 135300 | 5880282650 | 24800 | 24750 | 24850 | 24750 | 250 |
| 282 | 20230705 | 135200 | 5874092300 | 24800 | 24850 | 24850 | 24750 | 319 |
| 283 | 20230705 | 135100 | 5866191550 | 24850 | 24750 | 24850 | 24700 | 166 |
| 284 | 20230705 | 135000 | 5862088450 | 24700 | 24750 | 24800 | 24700 | 301 |
| 285 | 20230705 | 134900 | 5854641400 | 24750 | 24750 | 24800 | 24750 | 25 |
| 286 | 20230705 | 134800 | 5854022500 | 24700 | 24700 | 24750 | 24700 | 239 |
| 287 | 20230705 | 134700 | 5848118750 | 24750 | 24700 | 24750 | 24700 | 101 |
| 288 | 20230705 | 134600 | 5845623700 | 24700 | 24700 | 24750 | 24700 | 1260 |
| 289 | 20230705 | 134500 | 5814498650 | 24750 | 24750 | 24750 | 24700 | 142 |
| 290 | 20230705 | 134400 | 5810986400 | 24800 | 24700 | 24800 | 24700 | 107 |
| 291 | 20230705 | 134300 | 5808337350 | 24750 | 24800 | 24800 | 24750 | 139 |
| 292 | 20230705 | 134200 | 5804894650 | 24850 | 24800 | 24850 | 24800 | 174 |
| 293 | 20230705 | 134100 | 5800579350 | 24800 | 24800 | 24850 | 24700 | 933 |
| 294 | 20230705 | 134000 | 5777525500 | 24800 | 24800 | 24800 | 24750 | 80 |
| 295 | 20230705 | 133900 | 5775543600 | 24750 | 24800 | 24800 | 24750 | 439 |
| 296 | 20230705 | 133800 | 5764676800 | 24800 | 24800 | 24800 | 24750 | 199 |
| 297 | 20230705 | 133700 | 5759750500 | 24800 | 24800 | 24800 | 24700 | 194 |
| 298 | 20230705 | 133600 | 5754954400 | 24750 | 24750 | 24750 | 24750 | 718 |
| 299 | 20230705 | 133500 | 5737183900 | 24750 | 24750 | 24800 | 24750 | 463 |
| 300 | 20230705 | 133400 | 5725724000 | 24750 | 24850 | 24850 | 24750 | 27 |
| 301 | 20230705 | 133300 | 5725054750 | 24900 | 24800 | 24900 | 24750 | 104 |
| 302 | 20230705 | 133200 | 5722472950 | 24800 | 24900 | 24900 | 24800 | 260 |
| 303 | 20230705 | 133100 | 5716017850 | 24900 | 24850 | 24900 | 24800 | 174 |
| 304 | 20230705 | 133000 | 5711701500 | 24850 | 24800 | 24900 | 24750 | 272 |
| 305 | 20230705 | 132900 | 5704952000 | 24850 | 24800 | 24850 | 24750 | 174 |
| 306 | 20230705 | 132800 | 5700640600 | 24800 | 24850 | 24850 | 24750 | 532 |
| 307 | 20230705 | 132700 | 5687462550 | 24800 | 24800 | 24850 | 24750 | 450 |
| 308 | 20230705 | 132600 | 5676301550 | 24800 | 24850 | 24850 | 24800 | 787 |
| 309 | 20230705 | 132500 | 5656779200 | 24850 | 24900 | 24900 | 24850 | 796 |
| 310 | 20230705 | 132400 | 5636998150 | 24900 | 24900 | 24900 | 24900 | 1134 |
| 311 | 20230705 | 132300 | 5608761550 | 24950 | 24950 | 24950 | 24900 | 276 |
| 312 | 20230705 | 132200 | 5601888250 | 24950 | 24950 | 24950 | 24900 | 701 |
| 313 | 20230705 | 132100 | 5584433250 | 24950 | 25000 | 25000 | 24950 | 1690 |
| 314 | 20230705 | 132000 | 5542266050 | 25050 | 25050 | 25050 | 24950 | 256 |
| 315 | 20230705 | 131900 | 5535871700 | 25000 | 24950 | 25050 | 24950 | 297 |
| 316 | 20230705 | 131800 | 5528453850 | 25000 | 25050 | 25050 | 24950 | 494 |
| 317 | 20230705 | 131700 | 5516098900 | 24950 | 25000 | 25050 | 24950 | 230 |
| 318 | 20230705 | 131600 | 5510357750 | 25000 | 24950 | 25000 | 24950 | 343 |
| 319 | 20230705 | 131500 | 5501798850 | 25000 | 25000 | 25000 | 24950 | 447 |
| 320 | 20230705 | 131400 | 5490640450 | 25000 | 24950 | 25000 | 24950 | 46 |
| 321 | 20230705 | 131300 | 5489491700 | 25000 | 25050 | 25050 | 25000 | 45 |
| 322 | 20230705 | 131200 | 5488364700 | 25050 | 25000 | 25050 | 24950 | 305 |
| 323 | 20230705 | 131100 | 5480746900 | 24950 | 25000 | 25000 | 24950 | 42 |
| 324 | 20230705 | 131000 | 5479698100 | 25000 | 25050 | 25050 | 24950 | 317 |
| 325 | 20230705 | 130900 | 5471776800 | 25050 | 25050 | 25050 | 24950 | 3098 |
| 326 | 20230705 | 130800 | 5394325800 | 25000 | 25000 | 25100 | 25000 | 222 |
| 327 | 20230705 | 130700 | 5388771000 | 25050 | 25050 | 25100 | 25000 | 312 |
| 328 | 20230705 | 130600 | 5380956650 | 25050 | 25050 | 25100 | 25050 | 195 |
| 329 | 20230705 | 130500 | 5376069600 | 25100 | 25050 | 25100 | 25050 | 712 |
| 330 | 20230705 | 130400 | 5358228250 | 25050 | 25100 | 25100 | 25050 | 485 |
| 331 | 20230705 | 130300 | 5346062700 | 25100 | 25100 | 25100 | 25050 | 227 |
| 332 | 20230705 | 130200 | 5340365050 | 25100 | 25150 | 25150 | 25050 | 86 |
| 333 | 20230705 | 130100 | 5338208400 | 25100 | 25150 | 25150 | 25100 | 991 |
| 334 | 20230705 | 130000 | 5313332250 | 25100 | 25150 | 25150 | 25100 | 82 |
| 335 | 20230705 | 125900 | 5311273950 | 25100 | 25150 | 25150 | 25100 | 172 |
| 336 | 20230705 | 125800 | 5306955350 | 25150 | 25150 | 25150 | 25150 | 56 |
| 337 | 20230705 | 125700 | 5305546950 | 25200 | 25150 | 25200 | 25150 | 312 |
| 338 | 20230705 | 125600 | 5297692300 | 25150 | 25150 | 25150 | 25100 | 327 |
| 339 | 20230705 | 125500 | 5289468300 | 25150 | 25150 | 25150 | 25150 | 0 |
| 340 | 20230705 | 125400 | 5289468300 | 25150 | 25150 | 25150 | 25100 | 238 |
| 341 | 20230705 | 125300 | 5283485100 | 25100 | 25100 | 25100 | 25100 | 0 |
| 342 | 20230705 | 125200 | 5283485100 | 25100 | 25150 | 25150 | 25100 | 199 |
| 343 | 20230705 | 125100 | 5278482500 | 25100 | 25150 | 25150 | 25100 | 114 |
| 344 | 20230705 | 125000 | 5275620400 | 25150 | 25150 | 25150 | 25150 | 1 |
| 345 | 20230705 | 124900 | 5275595250 | 25150 | 25200 | 25200 | 25150 | 329 |
| 346 | 20230705 | 124800 | 5267315450 | 25200 | 25200 | 25200 | 25200 | 5 |
| 347 | 20230705 | 124700 | 5267189450 | 25200 | 25100 | 25200 | 25100 | 3420 |
| 348 | 20230705 | 124600 | 5181157550 | 25150 | 25150 | 25150 | 25100 | 547 |
| 349 | 20230705 | 124500 | 5167401850 | 25150 | 25150 | 25150 | 25150 | 313 |
| 350 | 20230705 | 124400 | 5159529900 | 25150 | 25150 | 25150 | 25150 | 48 |
| 351 | 20230705 | 124300 | 5158322700 | 25150 | 25100 | 25150 | 25100 | 10 |
| 352 | 20230705 | 124200 | 5158071250 | 25100 | 25100 | 25150 | 25100 | 25 |
| 353 | 20230705 | 124100 | 5157442650 | 25100 | 25150 | 25150 | 25100 | 13 |
| 354 | 20230705 | 124000 | 5157116250 | 25150 | 25100 | 25150 | 25100 | 18 |
| 355 | 20230705 | 123900 | 5156663700 | 25150 | 25150 | 25150 | 25100 | 68 |
| 356 | 20230705 | 123800 | 5154953550 | 25100 | 25150 | 25150 | 25100 | 102 |
| 357 | 20230705 | 123700 | 5152388350 | 25150 | 25100 | 25150 | 25100 | 60 |
| 358 | 20230705 | 123600 | 5150881850 | 25100 | 25150 | 25150 | 25100 | 425 |
| 359 | 20230705 | 123500 | 5140199350 | 25150 | 25150 | 25150 | 25100 | 333 |
| 360 | 20230705 | 123400 | 5131830050 | 25150 | 25150 | 25150 | 25150 | 288 |
| 361 | 20230705 | 123300 | 5124586850 | 25150 | 25100 | 25150 | 25100 | 4 |
| 362 | 20230705 | 123200 | 5124486300 | 25100 | 25150 | 25150 | 25100 | 109 |
| 363 | 20230705 | 123100 | 5121749050 | 25100 | 25100 | 25150 | 25100 | 363 |
| 364 | 20230705 | 123000 | 5112637700 | 25100 | 25150 | 25150 | 25100 | 407 |
| 365 | 20230705 | 122900 | 5102415600 | 25150 | 25150 | 25150 | 25100 | 26 |
| 366 | 20230705 | 122800 | 5101762750 | 25150 | 25050 | 25150 | 25050 | 606 |
| 367 | 20230705 | 122700 | 5086551300 | 25100 | 25100 | 25100 | 25100 | 37 |
| 368 | 20230705 | 122600 | 5085622600 | 25100 | 25100 | 25100 | 25100 | 2 |
| 369 | 20230705 | 122500 | 5085572400 | 25100 | 25100 | 25150 | 25100 | 187 |
| 370 | 20230705 | 122400 | 5080877700 | 25100 | 25100 | 25100 | 25100 | 66 |
| 371 | 20230705 | 122300 | 5079221100 | 25100 | 25050 | 25100 | 25050 | 11 |
| 372 | 20230705 | 122200 | 5078945050 | 25100 | 25150 | 25150 | 25100 | 72 |
| 373 | 20230705 | 122100 | 5077136850 | 25150 | 25150 | 25150 | 25150 | 42 |
| 374 | 20230705 | 122000 | 5076080550 | 25150 | 25150 | 25150 | 25150 | 13 |
| 375 | 20230705 | 121900 | 5075753600 | 25100 | 25150 | 25150 | 25100 | 343 |
| 376 | 20230705 | 121800 | 5067133850 | 25150 | 25150 | 25150 | 25100 | 570 |
| 377 | 20230705 | 121700 | 5052808650 | 25100 | 25050 | 25100 | 25050 | 1513 |
| 378 | 20230705 | 121600 | 5014834350 | 25050 | 25100 | 25100 | 25050 | 53 |
| 379 | 20230705 | 121500 | 5013506650 | 25100 | 25100 | 25100 | 25050 | 282 |
| 380 | 20230705 | 121400 | 5006431750 | 25100 | 25050 | 25100 | 25050 | 13 |
| 381 | 20230705 | 121300 | 5006105600 | 25100 | 25050 | 25100 | 25050 | 97 |
| 382 | 20230705 | 121200 | 5003675100 | 25050 | 25100 | 25100 | 25050 | 83 |
| 383 | 20230705 | 121100 | 5001595900 | 25100 | 25100 | 25100 | 25100 | 20 |
| 384 | 20230705 | 121000 | 5001093900 | 25100 | 25050 | 25100 | 25050 | 28 |
| 385 | 20230705 | 120900 | 5000391500 | 25100 | 25050 | 25100 | 25000 | 1420 |
| 386 | 20230705 | 120800 | 4964813150 | 25050 | 25050 | 25050 | 25000 | 319 |
| 387 | 20230705 | 120700 | 4956822550 | 25000 | 25050 | 25050 | 25000 | 3 |
| 388 | 20230705 | 120600 | 4956747450 | 25050 | 25000 | 25050 | 25000 | 22 |
| 389 | 20230705 | 120500 | 4956196500 | 25000 | 25050 | 25050 | 25000 | 17 |
| 390 | 20230705 | 120400 | 4955770800 | 25050 | 25050 | 25050 | 25050 | 174 |
| 391 | 20230705 | 120300 | 4951412100 | 25050 | 25050 | 25050 | 25000 | 126 |
| 392 | 20230705 | 120200 | 4948260950 | 25000 | 25050 | 25050 | 25000 | 991 |
| 393 | 20230705 | 120100 | 4923437750 | 25050 | 25050 | 25050 | 25050 | 20 |
| 394 | 20230705 | 120000 | 4922936750 | 25050 | 25050 | 25050 | 25050 | 1 |
| 395 | 20230705 | 115900 | 4922911700 | 25050 | 25000 | 25050 | 25000 | 60 |
| 396 | 20230705 | 115800 | 4921410850 | 25000 | 25000 | 25050 | 25000 | 141 |
| 397 | 20230705 | 115700 | 4917884850 | 25000 | 25050 | 25050 | 25000 | 700 |
| 398 | 20230705 | 115600 | 4900384600 | 25050 | 25000 | 25050 | 25000 | 93 |
| 399 | 20230705 | 115500 | 4898059200 | 25050 | 25050 | 25050 | 25050 | 13 |
| 400 | 20230705 | 115400 | 4897733550 | 25050 | 25050 | 25050 | 25000 | 21 |
| 401 | 20230705 | 115300 | 4897207700 | 25000 | 25050 | 25050 | 25000 | 28 |
| 402 | 20230705 | 115200 | 4896506650 | 25000 | 25000 | 25050 | 25000 | 19 |
| 403 | 20230705 | 115100 | 4896031100 | 25000 | 25050 | 25050 | 25000 | 477 |
| 404 | 20230705 | 115000 | 4884105400 | 25000 | 25050 | 25050 | 25000 | 398 |
| 405 | 20230705 | 114900 | 4874136250 | 25050 | 25050 | 25050 | 24950 | 452 |
| 406 | 20230705 | 114800 | 4862836300 | 25000 | 25050 | 25050 | 25000 | 142 |
| 407 | 20230705 | 114700 | 4859285900 | 25050 | 25000 | 25050 | 25000 | 299 |
| 408 | 20230705 | 114600 | 4851810450 | 25000 | 25000 | 25000 | 24950 | 751 |
| 409 | 20230705 | 114500 | 4833035700 | 25000 | 25000 | 25000 | 25000 | 2 |
| 410 | 20230705 | 114400 | 4832985700 | 25000 | 24950 | 25000 | 24950 | 1229 |
| 411 | 20230705 | 114300 | 4802321450 | 24950 | 24950 | 24950 | 24950 | 161 |
| 412 | 20230705 | 114200 | 4798304500 | 24950 | 24950 | 24950 | 24950 | 688 |
| 413 | 20230705 | 114100 | 4781138900 | 24950 | 24950 | 24950 | 24900 | 44 |
| 414 | 20230705 | 114000 | 4780042050 | 24950 | 24950 | 24950 | 24900 | 50 |
| 415 | 20230705 | 113900 | 4778796750 | 24900 | 24900 | 24900 | 24850 | 289 |
| 416 | 20230705 | 113800 | 4771602700 | 24900 | 24950 | 24950 | 24900 | 490 |
| 417 | 20230705 | 113700 | 4759401150 | 24950 | 24900 | 24950 | 24900 | 104 |
| 418 | 20230705 | 113600 | 4756810900 | 24900 | 24900 | 24950 | 24900 | 116 |
| 419 | 20230705 | 113500 | 4753921800 | 24900 | 24900 | 24900 | 24900 | 76 |
| 420 | 20230705 | 113400 | 4752029400 | 24900 | 24900 | 24950 | 24900 | 191 |
| 421 | 20230705 | 113300 | 4747273450 | 24950 | 24900 | 24950 | 24900 | 156 |
| 422 | 20230705 | 113200 | 4743388900 | 24900 | 24950 | 24950 | 24850 | 3286 |
| 423 | 20230705 | 113100 | 4661559450 | 24950 | 24950 | 25000 | 24950 | 454 |
| 424 | 20230705 | 113000 | 4650232100 | 24950 | 24950 | 24950 | 24900 | 649 |
| 425 | 20230705 | 112900 | 4634065600 | 24950 | 24950 | 25000 | 24950 | 150 |
| 426 | 20230705 | 112800 | 4630322650 | 24900 | 24900 | 24900 | 24900 | 50 |
| 427 | 20230705 | 112700 | 4629077650 | 24950 | 24950 | 24950 | 24900 | 80 |
| 428 | 20230705 | 112600 | 4627083650 | 24950 | 25000 | 25000 | 24950 | 8 |
| 429 | 20230705 | 112500 | 4626883950 | 25000 | 25000 | 25000 | 24900 | 1284 |
| 430 | 20230705 | 112400 | 4594890000 | 25000 | 25000 | 25000 | 25000 | 30 |
| 431 | 20230705 | 112300 | 4594140000 | 25000 | 24950 | 25000 | 24950 | 307 |
| 432 | 20230705 | 112200 | 4586477200 | 24950 | 24950 | 25000 | 24950 | 194 |
| 433 | 20230705 | 112100 | 4581636400 | 25000 | 25000 | 25000 | 25000 | 3 |
| 434 | 20230705 | 112000 | 4581561400 | 25000 | 25000 | 25000 | 25000 | 22 |
| 435 | 20230705 | 111900 | 4581011400 | 24950 | 24950 | 24950 | 24950 | 634 |
| 436 | 20230705 | 111800 | 4565193100 | 24950 | 24900 | 24950 | 24900 | 61 |
| 437 | 20230705 | 111700 | 4563671350 | 24950 | 24950 | 24950 | 24900 | 69 |
| 438 | 20230705 | 111600 | 4561949850 | 24950 | 24950 | 24950 | 24950 | 144 |
| 439 | 20230705 | 111500 | 4558357050 | 24950 | 24950 | 24950 | 24950 | 14 |
| 440 | 20230705 | 111400 | 4558007750 | 24900 | 24950 | 24950 | 24900 | 744 |
| 441 | 20230705 | 111300 | 4539445200 | 25000 | 24950 | 25000 | 24900 | 1121 |
| 442 | 20230705 | 111200 | 4511500350 | 24950 | 25000 | 25000 | 24950 | 3646 |
| 443 | 20230705 | 111100 | 4420395350 | 25000 | 25050 | 25050 | 25000 | 4734 |
| 444 | 20230705 | 111000 | 4302040450 | 25100 | 25050 | 25100 | 25000 | 327 |
| 445 | 20230705 | 110900 | 4293849050 | 25050 | 25000 | 25050 | 25000 | 155 |
| 446 | 20230705 | 110800 | 4289968650 | 25050 | 25050 | 25050 | 25000 | 16 |
| 447 | 20230705 | 110700 | 4289568250 | 25050 | 25000 | 25050 | 25000 | 18 |
| 448 | 20230705 | 110600 | 4289117400 | 25050 | 25050 | 25050 | 25050 | 12 |
| 449 | 20230705 | 110500 | 4288816800 | 25050 | 25050 | 25050 | 25050 | 12 |
| 450 | 20230705 | 110400 | 4288516200 | 25000 | 25000 | 25050 | 25000 | 83 |
| 451 | 20230705 | 110300 | 4286441150 | 25000 | 25000 | 25050 | 25000 | 169 |
| 452 | 20230705 | 110200 | 4282215450 | 25050 | 25050 | 25100 | 25000 | 214 |
| 453 | 20230705 | 110100 | 4276855700 | 25000 | 25050 | 25050 | 25000 | 609 |
| 454 | 20230705 | 110000 | 4261602650 | 25050 | 25050 | 25100 | 25050 | 64 |
| 455 | 20230705 | 105900 | 4259998850 | 25050 | 25100 | 25100 | 25050 | 639 |
| 456 | 20230705 | 105800 | 4243976550 | 25100 | 25050 | 25150 | 25050 | 23 |
| 457 | 20230705 | 105700 | 4243398500 | 25150 | 25150 | 25150 | 25150 | 1 |
| 458 | 20230705 | 105600 | 4243373350 | 25150 | 25150 | 25150 | 25050 | 146 |
| 459 | 20230705 | 105500 | 4239711950 | 25200 | 25100 | 25200 | 25100 | 1497 |
| 460 | 20230705 | 105400 | 4202096600 | 25100 | 25100 | 25150 | 25100 | 342 |
| 461 | 20230705 | 105300 | 4193512300 | 25150 | 25150 | 25200 | 25150 | 777 |
| 462 | 20230705 | 105200 | 4173970300 | 25200 | 25150 | 25200 | 25150 | 444 |
| 463 | 20230705 | 105100 | 4162801300 | 25150 | 25150 | 25150 | 25100 | 164 |
| 464 | 20230705 | 105000 | 4158677550 | 25150 | 25150 | 25150 | 25150 | 13 |
| 465 | 20230705 | 104900 | 4158350600 | 25100 | 25150 | 25150 | 25100 | 121 |
| 466 | 20230705 | 104800 | 4155308650 | 25150 | 25150 | 25150 | 25150 | 58 |
| 467 | 20230705 | 104700 | 4153849950 | 25150 | 25200 | 25200 | 25100 | 845 |
| 468 | 20230705 | 104600 | 4132598600 | 25150 | 25200 | 25200 | 25150 | 264 |
| 469 | 20230705 | 104500 | 4125947200 | 25200 | 25200 | 25200 | 25150 | 14 |
| 470 | 20230705 | 104400 | 4125594950 | 25200 | 25200 | 25200 | 25150 | 182 |
| 471 | 20230705 | 104300 | 4121015100 | 25200 | 25200 | 25250 | 25200 | 59 |
| 472 | 20230705 | 104200 | 4119527850 | 25200 | 25250 | 25250 | 25200 | 18 |
| 473 | 20230705 | 104100 | 4119073800 | 25200 | 25200 | 25250 | 25200 | 56 |
| 474 | 20230705 | 104000 | 4117661950 | 25200 | 25200 | 25250 | 25200 | 124 |
| 475 | 20230705 | 103900 | 4114535100 | 25250 | 25250 | 25250 | 25250 | 231 |
| 476 | 20230705 | 103800 | 4108702350 | 25250 | 25250 | 25300 | 25250 | 464 |
| 477 | 20230705 | 103700 | 4096976750 | 25250 | 25300 | 25300 | 25200 | 375 |
| 478 | 20230705 | 103600 | 4087494400 | 25300 | 25150 | 25300 | 25150 | 6803 |
| 479 | 20230705 | 103500 | 3916043100 | 25150 | 25100 | 25150 | 25100 | 1829 |
| 480 | 20230705 | 103400 | 3870060700 | 25100 | 25100 | 25150 | 25100 | 131 |
| 481 | 20230705 | 103300 | 3866766700 | 25150 | 25150 | 25150 | 25100 | 205 |
| 482 | 20230705 | 103200 | 3861611350 | 25100 | 25150 | 25150 | 25100 | 315 |
| 483 | 20230705 | 103100 | 3853689700 | 25150 | 25200 | 25200 | 25100 | 624 |
| 484 | 20230705 | 103000 | 3838009650 | 25150 | 25000 | 25200 | 24950 | 6174 |
| 485 | 20230705 | 102900 | 3682889050 | 25000 | 25000 | 25000 | 25000 | 104 |
| 486 | 20230705 | 102800 | 3680289050 | 25000 | 25050 | 25050 | 25000 | 132 |
| 487 | 20230705 | 102700 | 3676984250 | 25050 | 25000 | 25050 | 25000 | 73 |
| 488 | 20230705 | 102600 | 3675158500 | 25000 | 25050 | 25050 | 25000 | 211 |
| 489 | 20230705 | 102500 | 3669882450 | 25050 | 25050 | 25050 | 25000 | 415 |
| 490 | 20230705 | 102400 | 3659504550 | 25050 | 25100 | 25100 | 25000 | 124 |
| 491 | 20230705 | 102300 | 3656401400 | 25100 | 25050 | 25100 | 25050 | 207 |
| 492 | 20230705 | 102200 | 3651213300 | 25100 | 25000 | 25100 | 25000 | 47 |
| 493 | 20230705 | 102100 | 3650034600 | 25000 | 25050 | 25100 | 25000 | 259 |
| 494 | 20230705 | 102000 | 3643550500 | 25050 | 25000 | 25050 | 25000 | 1816 |
| 495 | 20230705 | 101900 | 3598150200 | 25000 | 24900 | 25000 | 24900 | 114 |
| 496 | 20230705 | 101800 | 3595310250 | 24900 | 24950 | 25000 | 24900 | 1232 |
| 497 | 20230705 | 101700 | 3564625100 | 24950 | 25100 | 25100 | 24950 | 7521 |
| 498 | 20230705 | 101600 | 3376557000 | 25100 | 25100 | 25100 | 25050 | 115 |
| 499 | 20230705 | 101500 | 3373675650 | 25050 | 25050 | 25100 | 25050 | 142 |
| 500 | 20230705 | 101400 | 3370118500 | 25050 | 25100 | 25100 | 25050 | 121 |
| 501 | 20230705 | 101300 | 3367081500 | 25100 | 25150 | 25150 | 25100 | 1470 |
| 502 | 20230705 | 101200 | 3330183700 | 25150 | 25200 | 25250 | 25150 | 811 |
| 503 | 20230705 | 101100 | 3309762600 | 25250 | 25200 | 25250 | 25200 | 757 |
| 504 | 20230705 | 101000 | 3290666900 | 25200 | 25250 | 25250 | 25150 | 1209 |
| 505 | 20230705 | 100900 | 3260151300 | 25250 | 25250 | 25250 | 25150 | 2327 |
| 506 | 20230705 | 100800 | 3201579200 | 25100 | 25100 | 25200 | 25050 | 6488 |
| 507 | 20230705 | 100700 | 3038273550 | 25150 | 25150 | 25150 | 25100 | 1465 |
| 508 | 20230705 | 100600 | 3001474550 | 25100 | 25100 | 25150 | 25100 | 149 |
| 509 | 20230705 | 100500 | 2997727400 | 25100 | 25100 | 25100 | 25100 | 1115 |
| 510 | 20230705 | 100400 | 2969740900 | 25100 | 25100 | 25150 | 25100 | 1607 |
| 511 | 20230705 | 100300 | 2929389400 | 25100 | 25100 | 25150 | 25100 | 1326 |
| 512 | 20230705 | 100200 | 2896106750 | 25100 | 25150 | 25150 | 25100 | 188 |
| 513 | 20230705 | 100100 | 2891378750 | 25150 | 25050 | 25150 | 25050 | 4401 |
| 514 | 20230705 | 100000 | 2780968450 | 25000 | 25000 | 25050 | 25000 | 673 |
| 515 | 20230705 | 095900 | 2764142200 | 25000 | 25050 | 25050 | 25000 | 567 |
| 516 | 20230705 | 095800 | 2749963650 | 25050 | 25000 | 25050 | 25000 | 799 |
| 517 | 20230705 | 095700 | 2729963350 | 25050 | 25000 | 25100 | 25000 | 227 |
| 518 | 20230705 | 095600 | 2724272250 | 25100 | 25000 | 25100 | 24950 | 1702 |
| 519 | 20230705 | 095500 | 2681641550 | 25000 | 24950 | 25000 | 24950 | 384 |
| 520 | 20230705 | 095400 | 2672041700 | 25000 | 25000 | 25050 | 25000 | 545 |
| 521 | 20230705 | 095300 | 2658416250 | 25050 | 25000 | 25050 | 24950 | 333 |
| 522 | 20230705 | 095200 | 2650090400 | 25000 | 25000 | 25050 | 25000 | 1190 |
| 523 | 20230705 | 095100 | 2620338650 | 25000 | 24900 | 25000 | 24900 | 2897 |
| 524 | 20230705 | 095000 | 2547970500 | 24900 | 24800 | 24950 | 24800 | 1601 |
| 525 | 20230705 | 094900 | 2508258100 | 24800 | 24800 | 24800 | 24750 | 69 |
| 526 | 20230705 | 094800 | 2506547800 | 24750 | 24750 | 24800 | 24750 | 422 |
| 527 | 20230705 | 094700 | 2496085350 | 24800 | 24850 | 24850 | 24800 | 73 |
| 528 | 20230705 | 094600 | 2494271750 | 24750 | 24750 | 24850 | 24750 | 22 |
| 529 | 20230705 | 094500 | 2493726400 | 24800 | 24900 | 24900 | 24800 | 969 |
| 530 | 20230705 | 094400 | 2469654550 | 24950 | 24950 | 24950 | 24900 | 111 |
| 531 | 20230705 | 094300 | 2466887600 | 24900 | 25000 | 25000 | 24900 | 546 |
| 532 | 20230705 | 094200 | 2453262250 | 25000 | 24800 | 25050 | 24800 | 2510 |
| 533 | 20230705 | 094100 | 2390599250 | 24800 | 24750 | 24800 | 24600 | 1714 |
| 534 | 20230705 | 094000 | 2348315200 | 24750 | 24900 | 24950 | 24750 | 2540 |
| 535 | 20230705 | 093900 | 2285215550 | 24950 | 25000 | 25050 | 24950 | 1079 |
| 536 | 20230705 | 093800 | 2258278350 | 25000 | 25050 | 25100 | 25000 | 2093 |
| 537 | 20230705 | 093700 | 2205875350 | 25050 | 25150 | 25150 | 25050 | 2797 |
| 538 | 20230705 | 093600 | 2135626700 | 25100 | 24950 | 25200 | 24950 | 6420 |
| 539 | 20230705 | 093500 | 1974338700 | 25100 | 24950 | 25100 | 24900 | 2715 |
| 540 | 20230705 | 093400 | 1906376950 | 24950 | 25000 | 25050 | 24900 | 316 |
| 541 | 20230705 | 093300 | 1898487800 | 25050 | 25000 | 25050 | 24950 | 254 |
| 542 | 20230705 | 093200 | 1892135000 | 25000 | 24950 | 25000 | 24950 | 1385 |
| 543 | 20230705 | 093100 | 1857511300 | 25000 | 25000 | 25050 | 24950 | 1116 |
| 544 | 20230705 | 093000 | 1829598350 | 25000 | 24850 | 25000 | 24800 | 2101 |
| 545 | 20230705 | 092900 | 1777124900 | 24850 | 24850 | 24850 | 24800 | 493 |
| 546 | 20230705 | 092800 | 1764888950 | 24800 | 24800 | 24850 | 24800 | 818 |
| 547 | 20230705 | 092700 | 1744599500 | 24800 | 24600 | 24800 | 24600 | 2000 |
| 548 | 20230705 | 092600 | 1695197100 | 24550 | 24750 | 25000 | 24400 | 7729 |
| 549 | 20230705 | 092500 | 1502963250 | 24800 | 24550 | 24800 | 24550 | 547 |
| 550 | 20230705 | 092400 | 1489436200 | 24600 | 24600 | 24650 | 24550 | 190 |
| 551 | 20230705 | 092300 | 1484762250 | 24600 | 24550 | 24650 | 24400 | 1526 |
| 552 | 20230705 | 092200 | 1447372050 | 24550 | 24750 | 24750 | 24550 | 3771 |
| 553 | 20230705 | 092100 | 1354409650 | 24750 | 24800 | 24850 | 24750 | 420 |
| 554 | 20230705 | 092000 | 1343997750 | 24800 | 24750 | 24800 | 24750 | 1489 |
| 555 | 20230705 | 091900 | 1307113500 | 24750 | 24800 | 24850 | 24750 | 485 |
| 556 | 20230705 | 091800 | 1295091950 | 24850 | 24750 | 24850 | 24750 | 74 |
| 557 | 20230705 | 091700 | 1293255950 | 24750 | 24800 | 24850 | 24750 | 1309 |
| 558 | 20230705 | 091600 | 1260755300 | 24800 | 24850 | 24900 | 24750 | 3649 |
| 559 | 20230705 | 091500 | 1170237900 | 24800 | 24850 | 24850 | 24800 | 953 |
| 560 | 20230705 | 091400 | 1146566800 | 24900 | 24800 | 24900 | 24800 | 494 |
| 561 | 20230705 | 091300 | 1134302200 | 24800 | 24950 | 24950 | 24800 | 2859 |
| 562 | 20230705 | 091200 | 1063106250 | 24950 | 25050 | 25050 | 24900 | 1254 |
| 563 | 20230705 | 091100 | 1031815350 | 25050 | 24950 | 25050 | 24900 | 6694 |
| 564 | 20230705 | 091000 | 864668700 | 24950 | 24800 | 24950 | 24800 | 2053 |
| 565 | 20230705 | 090900 | 813594100 | 24850 | 24800 | 24850 | 24800 | 339 |
| 566 | 20230705 | 090800 | 805186700 | 24750 | 24900 | 25100 | 24750 | 7120 |
| 567 | 20230705 | 090700 | 627280750 | 24900 | 24900 | 25200 | 24850 | 7147 |
| 568 | 20230705 | 090600 | 448545000 | 24850 | 24550 | 25000 | 24550 | 6660 |
| 569 | 20230705 | 090500 | 283432150 | 24450 | 24300 | 24600 | 24300 | 7016 |
| 570 | 20230705 | 090400 | 111755900 | 24350 | 24250 | 24350 | 24250 | 784 |
| 571 | 20230705 | 090300 | 92688300 | 24250 | 24150 | 24250 | 24150 | 710 |
| 572 | 20230705 | 090200 | 75523550 | 24100 | 24200 | 24200 | 24100 | 69 |
| 573 | 20230705 | 090100 | 73854250 | 24200 | 24000 | 24200 | 24000 | 103 |
| 574 | 20230705 | 090000 | 71362050 | 24000 | 24350 | 24400 | 24000 | 2940 |