30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 6375 |
| 3 | 20230704 | 182900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230704 | 182800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230704 | 182700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230704 | 182600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230704 | 182500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230704 | 182400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230704 | 182300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230704 | 182200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230704 | 182100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230704 | 182000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230704 | 181900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230704 | 181800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230704 | 181700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230704 | 181600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230704 | 181500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230704 | 181400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230704 | 181300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230704 | 181200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230704 | 181100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230704 | 181000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230704 | 180900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230704 | 180800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230704 | 180700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230704 | 180600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230704 | 180500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230704 | 180400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230704 | 180300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230704 | 180200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230704 | 180100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230704 | 180000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 6375 |
| 33 | 20230704 | 175900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230704 | 175800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230704 | 175700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230704 | 175600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230704 | 175500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230704 | 175400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230704 | 175300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230704 | 175200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230704 | 175100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230704 | 175000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230704 | 174900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230704 | 174800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230704 | 174700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230704 | 174600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230704 | 174500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230704 | 174400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230704 | 174300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230704 | 174200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230704 | 174100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230704 | 174000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230704 | 173900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230704 | 173800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230704 | 173700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230704 | 173600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230704 | 173500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230704 | 173400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230704 | 173300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230704 | 173200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230704 | 173100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230704 | 173000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 6375 |
| 63 | 20230704 | 172900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230704 | 172800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230704 | 172700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230704 | 172600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230704 | 172500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230704 | 172400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230704 | 172300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230704 | 172200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230704 | 172100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230704 | 172000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230704 | 171900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230704 | 171800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230704 | 171700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230704 | 171600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230704 | 171500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230704 | 171400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230704 | 171300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230704 | 171200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230704 | 171100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230704 | 171000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230704 | 170900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230704 | 170800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230704 | 170700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230704 | 170600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230704 | 170500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230704 | 170400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230704 | 170300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230704 | 170200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230704 | 170100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230704 | 170000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 6375 |
| 93 | 20230704 | 165900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230704 | 165800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230704 | 165700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230704 | 165600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230704 | 165500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230704 | 165400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230704 | 165300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230704 | 165200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230704 | 165100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230704 | 165000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230704 | 164900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230704 | 164800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230704 | 164700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230704 | 164600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230704 | 164500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230704 | 164400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230704 | 164300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230704 | 164200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230704 | 164100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230704 | 164000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230704 | 163900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230704 | 163800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230704 | 163700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230704 | 163600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230704 | 163500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230704 | 163400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230704 | 163300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230704 | 163200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230704 | 163100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230704 | 163000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 6375 |
| 123 | 20230704 | 162900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230704 | 162800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230704 | 162700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230704 | 162600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230704 | 162500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230704 | 162400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230704 | 162300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230704 | 162200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230704 | 162100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230704 | 162000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230704 | 161900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230704 | 161800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230704 | 161700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230704 | 161600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230704 | 161500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230704 | 161400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230704 | 161300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230704 | 161200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230704 | 161100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230704 | 161000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230704 | 160900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230704 | 160800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230704 | 160700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230704 | 160600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230704 | 160500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230704 | 160400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230704 | 160300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230704 | 160200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230704 | 160100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230704 | 160000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 6375 |
| 153 | 20230704 | 155900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230704 | 155800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230704 | 155700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230704 | 155600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230704 | 155500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230704 | 155400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230704 | 155300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230704 | 155200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230704 | 155100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230704 | 155000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230704 | 154900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230704 | 154800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230704 | 154700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230704 | 154600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230704 | 154500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230704 | 154400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230704 | 154300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230704 | 154200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230704 | 154100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230704 | 154000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230704 | 153900 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230704 | 153800 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230704 | 153700 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230704 | 153600 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230704 | 153500 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230704 | 153400 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230704 | 153300 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230704 | 153200 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230704 | 153100 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230704 | 153000 | 3470624300 | 21750 | 21750 | 21750 | 21750 | 12750 |
| 183 | 20230704 | 152900 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230704 | 152800 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230704 | 152700 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230704 | 152600 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230704 | 152500 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230704 | 152400 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230704 | 152300 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230704 | 152200 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230704 | 152100 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230704 | 152000 | 3331968050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230704 | 151900 | 3331968050 | 21750 | 21850 | 21850 | 21750 | 1819 |
| 194 | 20230704 | 151800 | 3292327050 | 21850 | 21800 | 21850 | 21800 | 448 |
| 195 | 20230704 | 151700 | 3282542400 | 21800 | 21800 | 21850 | 21800 | 580 |
| 196 | 20230704 | 151600 | 3269875350 | 21800 | 21800 | 21850 | 21800 | 536 |
| 197 | 20230704 | 151500 | 3258175950 | 21800 | 21800 | 21850 | 21800 | 647 |
| 198 | 20230704 | 151400 | 3244049050 | 21800 | 21800 | 21850 | 21800 | 784 |
| 199 | 20230704 | 151300 | 3226930400 | 21800 | 21800 | 21850 | 21800 | 638 |
| 200 | 20230704 | 151200 | 3213003650 | 21850 | 21800 | 21850 | 21800 | 544 |
| 201 | 20230704 | 151100 | 3201129450 | 21850 | 21800 | 21850 | 21800 | 545 |
| 202 | 20230704 | 151000 | 3189231500 | 21800 | 21800 | 21850 | 21800 | 3621 |
| 203 | 20230704 | 150900 | 3110137600 | 21800 | 21800 | 21850 | 21800 | 414 |
| 204 | 20230704 | 150800 | 3101100650 | 21800 | 21800 | 21850 | 21800 | 439 |
| 205 | 20230704 | 150700 | 3091519500 | 21800 | 21800 | 21850 | 21800 | 535 |
| 206 | 20230704 | 150600 | 3079842550 | 21800 | 21800 | 21850 | 21800 | 471 |
| 207 | 20230704 | 150500 | 3069566200 | 21800 | 21850 | 21850 | 21800 | 257 |
| 208 | 20230704 | 150400 | 3063959800 | 21800 | 21850 | 21850 | 21800 | 830 |
| 209 | 20230704 | 150300 | 3045860600 | 21800 | 21800 | 21850 | 21750 | 4361 |
| 210 | 20230704 | 150200 | 2950784200 | 21750 | 21800 | 21800 | 21750 | 574 |
| 211 | 20230704 | 150100 | 2938277750 | 21750 | 21750 | 21800 | 21750 | 474 |
| 212 | 20230704 | 150000 | 2927964550 | 21750 | 21750 | 21800 | 21750 | 311 |
| 213 | 20230704 | 145900 | 2921193100 | 21750 | 21750 | 21800 | 21750 | 285 |
| 214 | 20230704 | 145800 | 2914989950 | 21800 | 21750 | 21800 | 21750 | 355 |
| 215 | 20230704 | 145700 | 2907259000 | 21750 | 21750 | 21800 | 21750 | 184 |
| 216 | 20230704 | 145600 | 2903254300 | 21750 | 21750 | 21800 | 21750 | 405 |
| 217 | 20230704 | 145500 | 2894445450 | 21750 | 21750 | 21800 | 21750 | 129 |
| 218 | 20230704 | 145400 | 2891639200 | 21750 | 21750 | 21800 | 21750 | 664 |
| 219 | 20230704 | 145300 | 2877195100 | 21750 | 21750 | 21800 | 21750 | 256 |
| 220 | 20230704 | 145200 | 2871622400 | 21750 | 21750 | 21800 | 21750 | 286 |
| 221 | 20230704 | 145100 | 2865393550 | 21750 | 21800 | 21800 | 21750 | 163 |
| 222 | 20230704 | 145000 | 2861846300 | 21750 | 21800 | 21800 | 21750 | 329 |
| 223 | 20230704 | 144900 | 2854682850 | 21750 | 21750 | 21800 | 21750 | 185 |
| 224 | 20230704 | 144800 | 2850655050 | 21750 | 21750 | 21800 | 21750 | 302 |
| 225 | 20230704 | 144700 | 2844077650 | 21750 | 21750 | 21800 | 21750 | 426 |
| 226 | 20230704 | 144600 | 2834800850 | 21750 | 21800 | 21800 | 21750 | 545 |
| 227 | 20230704 | 144500 | 2822924050 | 21750 | 21750 | 21800 | 21750 | 512 |
| 228 | 20230704 | 144400 | 2811784100 | 21750 | 21800 | 21800 | 21750 | 257 |
| 229 | 20230704 | 144300 | 2806187650 | 21750 | 21750 | 21800 | 21750 | 295 |
| 230 | 20230704 | 144200 | 2799761950 | 21750 | 21750 | 21800 | 21750 | 271 |
| 231 | 20230704 | 144100 | 2793865450 | 21750 | 21750 | 21800 | 21750 | 310 |
| 232 | 20230704 | 144000 | 2787116250 | 21800 | 21750 | 21800 | 21750 | 309 |
| 233 | 20230704 | 143900 | 2780385650 | 21750 | 21800 | 21800 | 21750 | 305 |
| 234 | 20230704 | 143800 | 2773742950 | 21800 | 21800 | 21800 | 21750 | 241 |
| 235 | 20230704 | 143700 | 2768494350 | 21750 | 21750 | 21800 | 21750 | 1777 |
| 236 | 20230704 | 143600 | 2729775750 | 21750 | 21750 | 21800 | 21750 | 287 |
| 237 | 20230704 | 143500 | 2723531350 | 21750 | 21750 | 21800 | 21750 | 613 |
| 238 | 20230704 | 143400 | 2710194300 | 21750 | 21750 | 21800 | 21750 | 112 |
| 239 | 20230704 | 143300 | 2707758200 | 21750 | 21750 | 21800 | 21750 | 157 |
| 240 | 20230704 | 143200 | 2704343050 | 21750 | 21750 | 21800 | 21750 | 113 |
| 241 | 20230704 | 143100 | 2701884500 | 21750 | 21800 | 21800 | 21750 | 440 |
| 242 | 20230704 | 143000 | 2692309500 | 21750 | 21800 | 21800 | 21750 | 182 |
| 243 | 20230704 | 142900 | 2688350600 | 21750 | 21750 | 21800 | 21750 | 192 |
| 244 | 20230704 | 142800 | 2684172700 | 21750 | 21800 | 21800 | 21750 | 6895 |
| 245 | 20230704 | 142700 | 2533885100 | 21800 | 21850 | 21850 | 21800 | 325 |
| 246 | 20230704 | 142600 | 2526793200 | 21800 | 21850 | 21850 | 21800 | 141 |
| 247 | 20230704 | 142500 | 2523716900 | 21800 | 21800 | 21850 | 21800 | 964 |
| 248 | 20230704 | 142400 | 2502660150 | 21800 | 21800 | 21850 | 21800 | 2003 |
| 249 | 20230704 | 142300 | 2458906150 | 21800 | 21800 | 21850 | 21800 | 746 |
| 250 | 20230704 | 142200 | 2442641150 | 21800 | 21800 | 21800 | 21800 | 489 |
| 251 | 20230704 | 142100 | 2431980950 | 21800 | 21850 | 21850 | 21800 | 164 |
| 252 | 20230704 | 142000 | 2428403150 | 21800 | 21850 | 21850 | 21800 | 4571 |
| 253 | 20230704 | 141900 | 2328544500 | 21850 | 21850 | 21850 | 21850 | 459 |
| 254 | 20230704 | 141800 | 2318515350 | 21850 | 21850 | 21850 | 21850 | 84 |
| 255 | 20230704 | 141700 | 2316679950 | 21850 | 21850 | 21900 | 21850 | 70 |
| 256 | 20230704 | 141600 | 2315150300 | 21850 | 21850 | 21850 | 21850 | 123 |
| 257 | 20230704 | 141500 | 2312462750 | 21850 | 21850 | 21900 | 21850 | 70 |
| 258 | 20230704 | 141400 | 2310933000 | 21850 | 21900 | 21900 | 21850 | 100 |
| 259 | 20230704 | 141300 | 2308747900 | 21850 | 21850 | 21900 | 21850 | 380 |
| 260 | 20230704 | 141200 | 2300432000 | 21850 | 21900 | 21900 | 21850 | 280 |
| 261 | 20230704 | 141100 | 2294302950 | 21850 | 21850 | 21900 | 21850 | 622 |
| 262 | 20230704 | 141000 | 2280697400 | 21850 | 21850 | 21900 | 21850 | 151 |
| 263 | 20230704 | 140900 | 2277394050 | 21850 | 21900 | 21900 | 21850 | 123 |
| 264 | 20230704 | 140800 | 2274703250 | 21850 | 21850 | 21900 | 21850 | 191 |
| 265 | 20230704 | 140700 | 2270529500 | 21850 | 21850 | 21900 | 21850 | 58 |
| 266 | 20230704 | 140600 | 2269262050 | 21850 | 21900 | 21900 | 21850 | 205 |
| 267 | 20230704 | 140500 | 2264776100 | 21850 | 21900 | 21900 | 21850 | 397 |
| 268 | 20230704 | 140400 | 2256087600 | 21850 | 21900 | 21900 | 21850 | 202 |
| 269 | 20230704 | 140300 | 2251666750 | 21850 | 21850 | 21900 | 21850 | 123 |
| 270 | 20230704 | 140200 | 2248976650 | 21850 | 21850 | 21900 | 21850 | 76 |
| 271 | 20230704 | 140100 | 2247315900 | 21850 | 21900 | 21900 | 21850 | 393 |
| 272 | 20230704 | 140000 | 2238710050 | 21900 | 21850 | 21900 | 21850 | 112 |
| 273 | 20230704 | 135900 | 2236258850 | 21850 | 21850 | 21900 | 21850 | 21 |
| 274 | 20230704 | 135800 | 2235799400 | 21850 | 21900 | 21900 | 21850 | 339 |
| 275 | 20230704 | 135700 | 2228376850 | 21850 | 21900 | 21900 | 21850 | 127 |
| 276 | 20230704 | 135600 | 2225596950 | 21850 | 21850 | 21850 | 21850 | 9 |
| 277 | 20230704 | 135500 | 2225400300 | 21900 | 21850 | 21900 | 21850 | 218 |
| 278 | 20230704 | 135400 | 2220627250 | 21850 | 21850 | 21900 | 21850 | 254 |
| 279 | 20230704 | 135300 | 2215071650 | 21900 | 21850 | 21900 | 21850 | 98 |
| 280 | 20230704 | 135200 | 2212925700 | 21850 | 21900 | 21900 | 21850 | 58 |
| 281 | 20230704 | 135100 | 2211656450 | 21850 | 21900 | 21900 | 21850 | 500 |
| 282 | 20230704 | 135000 | 2200708500 | 21850 | 21900 | 21900 | 21850 | 327 |
| 283 | 20230704 | 134900 | 2193557500 | 21900 | 21850 | 21900 | 21850 | 159 |
| 284 | 20230704 | 134800 | 2190077250 | 21850 | 21900 | 21900 | 21850 | 198 |
| 285 | 20230704 | 134700 | 2185742200 | 21900 | 21900 | 21900 | 21850 | 75 |
| 286 | 20230704 | 134600 | 2184100800 | 21900 | 21850 | 21900 | 21850 | 119 |
| 287 | 20230704 | 134500 | 2181497000 | 21900 | 21900 | 21900 | 21850 | 109 |
| 288 | 20230704 | 134400 | 2179110100 | 21850 | 21900 | 21900 | 21850 | 378 |
| 289 | 20230704 | 134300 | 2170834450 | 21900 | 21900 | 21900 | 21850 | 91 |
| 290 | 20230704 | 134200 | 2168842600 | 21850 | 21900 | 21900 | 21850 | 132 |
| 291 | 20230704 | 134100 | 2165952900 | 21850 | 21850 | 21900 | 21850 | 450 |
| 292 | 20230704 | 134000 | 2156101450 | 21850 | 21900 | 21900 | 21850 | 155 |
| 293 | 20230704 | 133900 | 2152708200 | 21900 | 21900 | 21900 | 21850 | 170 |
| 294 | 20230704 | 133800 | 2148987050 | 21850 | 21850 | 21850 | 21850 | 24 |
| 295 | 20230704 | 133700 | 2148462650 | 21850 | 21900 | 21900 | 21850 | 197 |
| 296 | 20230704 | 133600 | 2144150400 | 21850 | 21850 | 21900 | 21850 | 179 |
| 297 | 20230704 | 133500 | 2140233250 | 21900 | 21850 | 21900 | 21850 | 439 |
| 298 | 20230704 | 133400 | 2130628850 | 21850 | 21900 | 21900 | 21850 | 166 |
| 299 | 20230704 | 133300 | 2126995600 | 21850 | 21850 | 21900 | 21850 | 125 |
| 300 | 20230704 | 133200 | 2124260250 | 21850 | 21900 | 21900 | 21850 | 159 |
| 301 | 20230704 | 133100 | 2120779350 | 21900 | 21900 | 21900 | 21850 | 76 |
| 302 | 20230704 | 133000 | 2119116000 | 21900 | 21900 | 21900 | 21850 | 107 |
| 303 | 20230704 | 132900 | 2116773950 | 21850 | 21900 | 21900 | 21850 | 104 |
| 304 | 20230704 | 132800 | 2114497450 | 21900 | 21850 | 21900 | 21850 | 206 |
| 305 | 20230704 | 132700 | 2109988150 | 21900 | 21900 | 21900 | 21850 | 83 |
| 306 | 20230704 | 132600 | 2108170600 | 21850 | 21900 | 21900 | 21850 | 163 |
| 307 | 20230704 | 132500 | 2104603000 | 21850 | 21850 | 21900 | 21850 | 158 |
| 308 | 20230704 | 132400 | 2101148450 | 21850 | 21900 | 21900 | 21850 | 142 |
| 309 | 20230704 | 132300 | 2098045700 | 21900 | 21900 | 21900 | 21850 | 79 |
| 310 | 20230704 | 132200 | 2096316650 | 21900 | 21850 | 21900 | 21850 | 8 |
| 311 | 20230704 | 132100 | 2096141650 | 21850 | 21850 | 21900 | 21850 | 33 |
| 312 | 20230704 | 132000 | 2095420550 | 21850 | 21850 | 21850 | 21850 | 20 |
| 313 | 20230704 | 131900 | 2094983550 | 21850 | 21850 | 21850 | 21850 | 304 |
| 314 | 20230704 | 131800 | 2088341150 | 21850 | 21850 | 21850 | 21850 | 119 |
| 315 | 20230704 | 131700 | 2085741000 | 21850 | 21900 | 21900 | 21850 | 3200 |
| 316 | 20230704 | 131600 | 2015691900 | 21900 | 22000 | 22000 | 21900 | 4957 |
| 317 | 20230704 | 131500 | 1906909700 | 22000 | 22000 | 22000 | 21950 | 1149 |
| 318 | 20230704 | 131400 | 1881685000 | 22000 | 22000 | 22000 | 21950 | 89 |
| 319 | 20230704 | 131300 | 1879727250 | 21950 | 21950 | 21950 | 21950 | 39 |
| 320 | 20230704 | 131200 | 1878871200 | 22000 | 21950 | 22000 | 21950 | 59 |
| 321 | 20230704 | 131100 | 1877574150 | 22000 | 22000 | 22000 | 22000 | 46 |
| 322 | 20230704 | 131000 | 1876562150 | 21950 | 21950 | 22000 | 21950 | 56 |
| 323 | 20230704 | 130900 | 1875331400 | 22000 | 21950 | 22000 | 21950 | 25 |
| 324 | 20230704 | 130800 | 1874782250 | 21950 | 21950 | 21950 | 21950 | 4 |
| 325 | 20230704 | 130700 | 1874694450 | 21950 | 22000 | 22000 | 21950 | 110 |
| 326 | 20230704 | 130600 | 1872275400 | 21950 | 21950 | 21950 | 21950 | 102 |
| 327 | 20230704 | 130500 | 1870036500 | 21950 | 21950 | 22000 | 21950 | 721 |
| 328 | 20230704 | 130400 | 1854210500 | 22000 | 22000 | 22000 | 21950 | 585 |
| 329 | 20230704 | 130300 | 1841341450 | 22000 | 22000 | 22000 | 21950 | 205 |
| 330 | 20230704 | 130200 | 1836831550 | 22000 | 22000 | 22000 | 21950 | 150 |
| 331 | 20230704 | 130100 | 1833532450 | 22000 | 21950 | 22000 | 21950 | 103 |
| 332 | 20230704 | 130000 | 1831267350 | 21950 | 22000 | 22000 | 21950 | 42 |
| 333 | 20230704 | 125900 | 1830343550 | 22000 | 22000 | 22000 | 21950 | 312 |
| 334 | 20230704 | 125800 | 1823480500 | 22000 | 22000 | 22000 | 21950 | 606 |
| 335 | 20230704 | 125700 | 1810148600 | 22000 | 21950 | 22000 | 21950 | 154 |
| 336 | 20230704 | 125600 | 1806761600 | 21950 | 21950 | 22000 | 21950 | 226 |
| 337 | 20230704 | 125500 | 1801797300 | 22000 | 21950 | 22000 | 21950 | 119 |
| 338 | 20230704 | 125400 | 1799179400 | 21950 | 22000 | 22000 | 21950 | 293 |
| 339 | 20230704 | 125300 | 1792736050 | 22000 | 22000 | 22000 | 21950 | 409 |
| 340 | 20230704 | 125200 | 1783740050 | 21950 | 22000 | 22000 | 21950 | 95 |
| 341 | 20230704 | 125100 | 1781651000 | 22000 | 22000 | 22000 | 22000 | 62 |
| 342 | 20230704 | 125000 | 1780287000 | 22000 | 22000 | 22000 | 21950 | 263 |
| 343 | 20230704 | 124900 | 1774502850 | 22000 | 22000 | 22000 | 22000 | 175 |
| 344 | 20230704 | 124800 | 1770652850 | 22000 | 22000 | 22000 | 21950 | 622 |
| 345 | 20230704 | 124700 | 1756996200 | 21950 | 22000 | 22000 | 21950 | 549 |
| 346 | 20230704 | 124600 | 1744924650 | 22000 | 22000 | 22000 | 22000 | 143 |
| 347 | 20230704 | 124500 | 1741778650 | 22000 | 22000 | 22000 | 22000 | 11 |
| 348 | 20230704 | 124400 | 1741536650 | 22000 | 22000 | 22000 | 21950 | 526 |
| 349 | 20230704 | 124300 | 1729967400 | 22000 | 22000 | 22000 | 22000 | 135 |
| 350 | 20230704 | 124200 | 1726997400 | 22000 | 22000 | 22000 | 21950 | 465 |
| 351 | 20230704 | 124100 | 1716771100 | 22000 | 22000 | 22000 | 21950 | 127 |
| 352 | 20230704 | 124000 | 1713978300 | 22000 | 22000 | 22000 | 22000 | 284 |
| 353 | 20230704 | 123900 | 1707730300 | 22000 | 22000 | 22000 | 22000 | 3782 |
| 354 | 20230704 | 123800 | 1624526300 | 22000 | 22000 | 22000 | 22000 | 131 |
| 355 | 20230704 | 123700 | 1621644300 | 22000 | 22000 | 22000 | 22000 | 44 |
| 356 | 20230704 | 123600 | 1620676300 | 22000 | 22000 | 22000 | 21950 | 745 |
| 357 | 20230704 | 123500 | 1604289650 | 22000 | 22000 | 22000 | 22000 | 164 |
| 358 | 20230704 | 123400 | 1600681650 | 21950 | 22000 | 22000 | 21950 | 184 |
| 359 | 20230704 | 123300 | 1596637650 | 22000 | 21950 | 22000 | 21950 | 146 |
| 360 | 20230704 | 123200 | 1593428150 | 22000 | 22000 | 22000 | 22000 | 187 |
| 361 | 20230704 | 123100 | 1589314150 | 22000 | 22000 | 22000 | 22000 | 31 |
| 362 | 20230704 | 123000 | 1588632150 | 22000 | 22000 | 22000 | 22000 | 343 |
| 363 | 20230704 | 122900 | 1581086150 | 22000 | 22000 | 22000 | 22000 | 181 |
| 364 | 20230704 | 122800 | 1577104150 | 22000 | 22000 | 22000 | 22000 | 6 |
| 365 | 20230704 | 122700 | 1576972150 | 22000 | 22000 | 22000 | 21950 | 135 |
| 366 | 20230704 | 122600 | 1574002650 | 22000 | 22000 | 22000 | 22000 | 276 |
| 367 | 20230704 | 122500 | 1567930650 | 22000 | 22000 | 22000 | 22000 | 73 |
| 368 | 20230704 | 122400 | 1566324650 | 22000 | 22000 | 22000 | 22000 | 359 |
| 369 | 20230704 | 122300 | 1558426650 | 22000 | 22000 | 22000 | 22000 | 401 |
| 370 | 20230704 | 122200 | 1549604650 | 22000 | 22000 | 22000 | 22000 | 457 |
| 371 | 20230704 | 122100 | 1539550650 | 22000 | 22000 | 22000 | 22000 | 54 |
| 372 | 20230704 | 122000 | 1538362650 | 22000 | 22000 | 22000 | 22000 | 73 |
| 373 | 20230704 | 121900 | 1536756650 | 22000 | 22000 | 22000 | 22000 | 59 |
| 374 | 20230704 | 121800 | 1535458650 | 22000 | 22000 | 22000 | 22000 | 133 |
| 375 | 20230704 | 121700 | 1532532650 | 21950 | 21950 | 21950 | 21950 | 1 |
| 376 | 20230704 | 121600 | 1532510700 | 22000 | 22000 | 22000 | 22000 | 1446 |
| 377 | 20230704 | 121500 | 1500698700 | 21950 | 22000 | 22000 | 21950 | 93 |
| 378 | 20230704 | 121400 | 1498653800 | 22000 | 22000 | 22000 | 22000 | 44 |
| 379 | 20230704 | 121300 | 1497685800 | 21950 | 22000 | 22000 | 21950 | 161 |
| 380 | 20230704 | 121200 | 1494146650 | 21950 | 22000 | 22000 | 21950 | 136 |
| 381 | 20230704 | 121100 | 1491159850 | 22000 | 22000 | 22000 | 21950 | 223 |
| 382 | 20230704 | 121000 | 1486257700 | 22000 | 22000 | 22000 | 22000 | 49 |
| 383 | 20230704 | 120900 | 1485179700 | 22000 | 21950 | 22000 | 21950 | 96 |
| 384 | 20230704 | 120800 | 1483070800 | 22000 | 21950 | 22000 | 21950 | 61 |
| 385 | 20230704 | 120700 | 1481728900 | 21950 | 22000 | 22000 | 21950 | 58 |
| 386 | 20230704 | 120600 | 1480453400 | 22000 | 22000 | 22000 | 22000 | 117 |
| 387 | 20230704 | 120500 | 1477879400 | 22000 | 22000 | 22000 | 22000 | 63 |
| 388 | 20230704 | 120400 | 1476493400 | 22000 | 22000 | 22000 | 22000 | 34 |
| 389 | 20230704 | 120300 | 1475745400 | 22000 | 22000 | 22000 | 22000 | 82 |
| 390 | 20230704 | 120200 | 1473941400 | 22000 | 22000 | 22000 | 22000 | 38 |
| 391 | 20230704 | 120100 | 1473105400 | 22000 | 22000 | 22000 | 22000 | 436 |
| 392 | 20230704 | 120000 | 1463513400 | 22000 | 22000 | 22000 | 22000 | 113 |
| 393 | 20230704 | 115900 | 1461027400 | 21950 | 22000 | 22000 | 21950 | 12 |
| 394 | 20230704 | 115800 | 1460763900 | 22000 | 22000 | 22000 | 22000 | 116 |
| 395 | 20230704 | 115700 | 1458211900 | 21950 | 22000 | 22000 | 21950 | 319 |
| 396 | 20230704 | 115600 | 1451196350 | 22000 | 22000 | 22000 | 22000 | 78 |
| 397 | 20230704 | 115500 | 1449480350 | 22000 | 22000 | 22000 | 22000 | 102 |
| 398 | 20230704 | 115400 | 1447236350 | 22000 | 22000 | 22000 | 22000 | 45 |
| 399 | 20230704 | 115300 | 1446246350 | 22000 | 22000 | 22000 | 22000 | 85 |
| 400 | 20230704 | 115200 | 1444376350 | 22000 | 22000 | 22000 | 22000 | 109 |
| 401 | 20230704 | 115100 | 1441978350 | 22000 | 22000 | 22000 | 22000 | 39 |
| 402 | 20230704 | 115000 | 1441120350 | 22000 | 22000 | 22000 | 22000 | 131 |
| 403 | 20230704 | 114900 | 1438238350 | 22000 | 22000 | 22000 | 22000 | 49 |
| 404 | 20230704 | 114800 | 1437160350 | 22000 | 21950 | 22000 | 21950 | 228 |
| 405 | 20230704 | 114700 | 1432152550 | 22000 | 22000 | 22000 | 22000 | 40 |
| 406 | 20230704 | 114600 | 1431272550 | 22000 | 22000 | 22000 | 22000 | 185 |
| 407 | 20230704 | 114500 | 1427202550 | 22000 | 22000 | 22000 | 22000 | 111 |
| 408 | 20230704 | 114400 | 1424760550 | 22000 | 22000 | 22000 | 22000 | 80 |
| 409 | 20230704 | 114300 | 1423000550 | 22000 | 22000 | 22000 | 22000 | 237 |
| 410 | 20230704 | 114200 | 1417786550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 411 | 20230704 | 114100 | 1417786550 | 22000 | 22000 | 22000 | 21950 | 158 |
| 412 | 20230704 | 114000 | 1414312900 | 22000 | 22000 | 22000 | 22000 | 32 |
| 413 | 20230704 | 113900 | 1413608900 | 22000 | 22000 | 22000 | 21950 | 80 |
| 414 | 20230704 | 113800 | 1411849250 | 22000 | 22000 | 22000 | 21950 | 91 |
| 415 | 20230704 | 113700 | 1409847300 | 22000 | 22000 | 22000 | 22000 | 38 |
| 416 | 20230704 | 113600 | 1409011300 | 22000 | 22000 | 22000 | 22000 | 91 |
| 417 | 20230704 | 113500 | 1407009300 | 22000 | 22000 | 22000 | 21950 | 120 |
| 418 | 20230704 | 113400 | 1404370300 | 22000 | 22000 | 22000 | 22000 | 138 |
| 419 | 20230704 | 113300 | 1401334300 | 22000 | 22000 | 22000 | 22000 | 41 |
| 420 | 20230704 | 113200 | 1400432300 | 21950 | 22000 | 22000 | 21950 | 53 |
| 421 | 20230704 | 113100 | 1399268550 | 22000 | 22000 | 22000 | 21950 | 153 |
| 422 | 20230704 | 113000 | 1395902600 | 21950 | 22000 | 22000 | 21950 | 96 |
| 423 | 20230704 | 112900 | 1393793150 | 22000 | 22000 | 22000 | 22000 | 47 |
| 424 | 20230704 | 112800 | 1392759150 | 22000 | 22000 | 22000 | 22000 | 50 |
| 425 | 20230704 | 112700 | 1391659150 | 22000 | 22000 | 22000 | 22000 | 10 |
| 426 | 20230704 | 112600 | 1391439150 | 21950 | 22000 | 22000 | 21950 | 1140 |
| 427 | 20230704 | 112500 | 1366409150 | 22000 | 22000 | 22000 | 22000 | 125 |
| 428 | 20230704 | 112400 | 1363659150 | 22000 | 22000 | 22000 | 21950 | 206 |
| 429 | 20230704 | 112300 | 1359135300 | 22000 | 21950 | 22000 | 21950 | 85 |
| 430 | 20230704 | 112200 | 1357267800 | 22000 | 22000 | 22000 | 22000 | 106 |
| 431 | 20230704 | 112100 | 1354935800 | 22000 | 22000 | 22000 | 22000 | 107 |
| 432 | 20230704 | 112000 | 1352581800 | 22000 | 22000 | 22000 | 22000 | 73 |
| 433 | 20230704 | 111900 | 1350975800 | 22000 | 22000 | 22000 | 22000 | 139 |
| 434 | 20230704 | 111800 | 1347917800 | 22000 | 22000 | 22000 | 21950 | 129 |
| 435 | 20230704 | 111700 | 1345079850 | 22000 | 22000 | 22000 | 22000 | 126 |
| 436 | 20230704 | 111600 | 1342307850 | 22000 | 22000 | 22000 | 21950 | 45 |
| 437 | 20230704 | 111500 | 1341319400 | 22000 | 22000 | 22000 | 22000 | 124 |
| 438 | 20230704 | 111400 | 1338591400 | 22000 | 22000 | 22000 | 22000 | 139 |
| 439 | 20230704 | 111300 | 1335533400 | 22000 | 22000 | 22000 | 22000 | 106 |
| 440 | 20230704 | 111200 | 1333201400 | 21950 | 22000 | 22000 | 21950 | 94 |
| 441 | 20230704 | 111100 | 1331133850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 442 | 20230704 | 111000 | 1331133850 | 22000 | 22000 | 22000 | 21950 | 126 |
| 443 | 20230704 | 110900 | 1328363350 | 21950 | 22000 | 22000 | 21950 | 100 |
| 444 | 20230704 | 110800 | 1326164600 | 22000 | 22000 | 22000 | 22000 | 124 |
| 445 | 20230704 | 110700 | 1323436600 | 22000 | 22000 | 22000 | 22000 | 268 |
| 446 | 20230704 | 110600 | 1317540600 | 22000 | 22000 | 22000 | 22000 | 71 |
| 447 | 20230704 | 110500 | 1315978600 | 22000 | 22000 | 22000 | 22000 | 154 |
| 448 | 20230704 | 110400 | 1312590600 | 22000 | 22000 | 22000 | 22000 | 123 |
| 449 | 20230704 | 110300 | 1309884600 | 22000 | 22000 | 22000 | 21950 | 122 |
| 450 | 20230704 | 110200 | 1307200850 | 22000 | 22000 | 22000 | 22000 | 39 |
| 451 | 20230704 | 110100 | 1306342850 | 22000 | 22000 | 22000 | 22000 | 142 |
| 452 | 20230704 | 110000 | 1303218850 | 22000 | 22000 | 22000 | 22000 | 35 |
| 453 | 20230704 | 105900 | 1302448850 | 22000 | 22000 | 22000 | 21950 | 95 |
| 454 | 20230704 | 105800 | 1300359250 | 22000 | 22000 | 22000 | 22000 | 77 |
| 455 | 20230704 | 105700 | 1298665250 | 22000 | 22000 | 22000 | 22000 | 29 |
| 456 | 20230704 | 105600 | 1298027250 | 21950 | 21950 | 21950 | 21950 | 99 |
| 457 | 20230704 | 105500 | 1295854200 | 21950 | 21950 | 22000 | 21950 | 783 |
| 458 | 20230704 | 105400 | 1278653250 | 22000 | 22000 | 22000 | 22000 | 114 |
| 459 | 20230704 | 105300 | 1276145250 | 22000 | 22000 | 22000 | 21950 | 233 |
| 460 | 20230704 | 105200 | 1271021200 | 22000 | 22000 | 22000 | 21950 | 136 |
| 461 | 20230704 | 105100 | 1268030950 | 22000 | 22000 | 22000 | 22000 | 53 |
| 462 | 20230704 | 105000 | 1266864950 | 22000 | 22000 | 22000 | 21950 | 171 |
| 463 | 20230704 | 104900 | 1263103200 | 21950 | 22000 | 22000 | 21950 | 272 |
| 464 | 20230704 | 104800 | 1257124200 | 22000 | 22000 | 22000 | 22000 | 170 |
| 465 | 20230704 | 104700 | 1253384200 | 22000 | 22000 | 22000 | 22000 | 115 |
| 466 | 20230704 | 104600 | 1250854200 | 22000 | 22000 | 22000 | 22000 | 158 |
| 467 | 20230704 | 104500 | 1247378200 | 22000 | 22000 | 22000 | 22000 | 204 |
| 468 | 20230704 | 104400 | 1242890200 | 22000 | 22000 | 22000 | 22000 | 122 |
| 469 | 20230704 | 104300 | 1240206200 | 22000 | 22000 | 22000 | 22000 | 85 |
| 470 | 20230704 | 104200 | 1238336200 | 22000 | 22000 | 22000 | 22000 | 40 |
| 471 | 20230704 | 104100 | 1237456200 | 22000 | 22000 | 22000 | 22000 | 51 |
| 472 | 20230704 | 104000 | 1236334200 | 22000 | 22000 | 22000 | 22000 | 33 |
| 473 | 20230704 | 103900 | 1235608200 | 22000 | 22000 | 22000 | 22000 | 6 |
| 474 | 20230704 | 103800 | 1235476200 | 22000 | 22000 | 22000 | 22000 | 1 |
| 475 | 20230704 | 103700 | 1235454200 | 22000 | 22000 | 22000 | 22000 | 18 |
| 476 | 20230704 | 103600 | 1235058200 | 22000 | 22000 | 22000 | 22000 | 3 |
| 477 | 20230704 | 103500 | 1234992200 | 22000 | 22000 | 22000 | 21900 | 2277 |
| 478 | 20230704 | 103400 | 1185006950 | 21950 | 22000 | 22000 | 21950 | 92 |
| 479 | 20230704 | 103300 | 1182984150 | 22000 | 22000 | 22000 | 22000 | 17 |
| 480 | 20230704 | 103200 | 1182610150 | 22000 | 22000 | 22000 | 22000 | 183 |
| 481 | 20230704 | 103100 | 1178584150 | 22000 | 22000 | 22000 | 22000 | 334 |
| 482 | 20230704 | 103000 | 1171236150 | 22000 | 22000 | 22000 | 22000 | 83 |
| 483 | 20230704 | 102900 | 1169410150 | 22050 | 22000 | 22050 | 21950 | 5568 |
| 484 | 20230704 | 102800 | 1046924850 | 22000 | 22000 | 22000 | 22000 | 463 |
| 485 | 20230704 | 102700 | 1036738850 | 22000 | 22000 | 22000 | 22000 | 236 |
| 486 | 20230704 | 102600 | 1031546850 | 22000 | 22000 | 22000 | 22000 | 36 |
| 487 | 20230704 | 102500 | 1030754850 | 22000 | 22000 | 22000 | 22000 | 142 |
| 488 | 20230704 | 102400 | 1027630850 | 21950 | 21950 | 22000 | 21950 | 108 |
| 489 | 20230704 | 102300 | 1025256350 | 22000 | 22000 | 22000 | 22000 | 2 |
| 490 | 20230704 | 102200 | 1025212350 | 22000 | 21950 | 22000 | 21950 | 431 |
| 491 | 20230704 | 102100 | 1015751550 | 22000 | 22000 | 22000 | 22000 | 146 |
| 492 | 20230704 | 102000 | 1012539550 | 22000 | 22000 | 22000 | 21950 | 1041 |
| 493 | 20230704 | 101900 | 989638650 | 22000 | 21950 | 22000 | 21950 | 102 |
| 494 | 20230704 | 101800 | 987395650 | 21950 | 22000 | 22000 | 21950 | 205 |
| 495 | 20230704 | 101700 | 982888150 | 21950 | 22000 | 22000 | 21950 | 308 |
| 496 | 20230704 | 101600 | 976123000 | 22000 | 22000 | 22000 | 22000 | 77 |
| 497 | 20230704 | 101500 | 974429000 | 22000 | 21950 | 22000 | 21950 | 166 |
| 498 | 20230704 | 101400 | 970777700 | 22000 | 22000 | 22000 | 22000 | 103 |
| 499 | 20230704 | 101300 | 968511700 | 22000 | 22000 | 22000 | 22000 | 119 |
| 500 | 20230704 | 101200 | 965893700 | 22000 | 22000 | 22000 | 21950 | 93 |
| 501 | 20230704 | 101100 | 963847750 | 22000 | 22000 | 22000 | 22000 | 167 |
| 502 | 20230704 | 101000 | 960173750 | 22000 | 22000 | 22000 | 22000 | 115 |
| 503 | 20230704 | 100900 | 957643750 | 22000 | 22000 | 22000 | 21950 | 83 |
| 504 | 20230704 | 100800 | 955818000 | 22000 | 22000 | 22000 | 22000 | 399 |
| 505 | 20230704 | 100700 | 947040000 | 22000 | 22000 | 22000 | 22000 | 209 |
| 506 | 20230704 | 100600 | 942442000 | 22000 | 21950 | 22000 | 21950 | 911 |
| 507 | 20230704 | 100500 | 922444450 | 22000 | 22000 | 22000 | 21950 | 1261 |
| 508 | 20230704 | 100400 | 894702700 | 22000 | 22000 | 22000 | 21950 | 257 |
| 509 | 20230704 | 100300 | 889055650 | 22000 | 22000 | 22000 | 22000 | 36 |
| 510 | 20230704 | 100200 | 888263650 | 21950 | 21950 | 22000 | 21950 | 248 |
| 511 | 20230704 | 100100 | 882809600 | 22000 | 21950 | 22000 | 21950 | 178 |
| 512 | 20230704 | 100000 | 878894700 | 22000 | 21950 | 22000 | 21950 | 393 |
| 513 | 20230704 | 095900 | 870250600 | 21950 | 21950 | 22000 | 21950 | 124 |
| 514 | 20230704 | 095800 | 867528450 | 22000 | 21950 | 22000 | 21950 | 514 |
| 515 | 20230704 | 095700 | 856240250 | 22000 | 22000 | 22000 | 21950 | 186 |
| 516 | 20230704 | 095600 | 852150650 | 22000 | 22000 | 22000 | 21950 | 47 |
| 517 | 20230704 | 095500 | 851116700 | 22000 | 22000 | 22000 | 21950 | 158 |
| 518 | 20230704 | 095400 | 847640750 | 21950 | 22000 | 22000 | 21950 | 119 |
| 519 | 20230704 | 095300 | 845024250 | 21950 | 22000 | 22000 | 21950 | 334 |
| 520 | 20230704 | 095200 | 837688600 | 21950 | 22000 | 22000 | 21950 | 44 |
| 521 | 20230704 | 095100 | 836721700 | 21950 | 22000 | 22000 | 21950 | 58 |
| 522 | 20230704 | 095000 | 835448500 | 21950 | 21950 | 22000 | 21950 | 490 |
| 523 | 20230704 | 094900 | 824692850 | 21950 | 21950 | 21950 | 21900 | 2183 |
| 524 | 20230704 | 094800 | 776776050 | 21950 | 21950 | 21950 | 21950 | 183 |
| 525 | 20230704 | 094700 | 772759200 | 21950 | 21950 | 21950 | 21900 | 3 |
| 526 | 20230704 | 094600 | 772693400 | 21950 | 21950 | 21950 | 21900 | 36 |
| 527 | 20230704 | 094500 | 771903250 | 21950 | 21900 | 21950 | 21900 | 2070 |
| 528 | 20230704 | 094400 | 726566850 | 21950 | 21950 | 21950 | 21950 | 222 |
| 529 | 20230704 | 094300 | 721693950 | 21950 | 21950 | 21950 | 21900 | 873 |
| 530 | 20230704 | 094200 | 702534850 | 21950 | 22000 | 22000 | 21900 | 1613 |
| 531 | 20230704 | 094100 | 667133300 | 22000 | 22000 | 22000 | 22000 | 100 |
| 532 | 20230704 | 094000 | 664933300 | 22000 | 22000 | 22000 | 21950 | 191 |
| 533 | 20230704 | 093900 | 660731350 | 22000 | 22000 | 22000 | 21950 | 366 |
| 534 | 20230704 | 093800 | 652691700 | 22000 | 22000 | 22000 | 21950 | 1196 |
| 535 | 20230704 | 093700 | 626379750 | 22000 | 22000 | 22000 | 21950 | 2107 |
| 536 | 20230704 | 093600 | 580027750 | 22000 | 21950 | 22000 | 21950 | 123 |
| 537 | 20230704 | 093500 | 577327750 | 22000 | 21950 | 22000 | 21950 | 138 |
| 538 | 20230704 | 093400 | 574298250 | 21950 | 22000 | 22000 | 21950 | 247 |
| 539 | 20230704 | 093300 | 568874050 | 21900 | 21950 | 21950 | 21900 | 1743 |
| 540 | 20230704 | 093200 | 530618050 | 21950 | 21950 | 21950 | 21900 | 15 |
| 541 | 20230704 | 093100 | 530288950 | 21900 | 21950 | 21950 | 21900 | 382 |
| 542 | 20230704 | 093000 | 521920850 | 21950 | 21900 | 21950 | 21900 | 406 |
| 543 | 20230704 | 092900 | 513029200 | 21900 | 21900 | 21950 | 21900 | 2141 |
| 544 | 20230704 | 092800 | 466119750 | 21950 | 21950 | 21950 | 21900 | 118 |
| 545 | 20230704 | 092700 | 463529750 | 21900 | 21900 | 21950 | 21900 | 124 |
| 546 | 20230704 | 092600 | 460813100 | 21950 | 21900 | 21950 | 21900 | 167 |
| 547 | 20230704 | 092500 | 457151450 | 21900 | 21900 | 21950 | 21900 | 157 |
| 548 | 20230704 | 092400 | 453712950 | 21900 | 21900 | 21900 | 21900 | 468 |
| 549 | 20230704 | 092300 | 443463750 | 21900 | 21900 | 21900 | 21850 | 2458 |
| 550 | 20230704 | 092200 | 389636150 | 21900 | 21950 | 21950 | 21850 | 1683 |
| 551 | 20230704 | 092100 | 352778850 | 21900 | 21900 | 21950 | 21850 | 172 |
| 552 | 20230704 | 092000 | 349012000 | 21900 | 21900 | 21950 | 21900 | 2142 |
| 553 | 20230704 | 091900 | 302102150 | 21950 | 21950 | 22000 | 21900 | 1891 |
| 554 | 20230704 | 091800 | 260597100 | 21950 | 21950 | 22000 | 21950 | 317 |
| 555 | 20230704 | 091700 | 253632900 | 21950 | 22000 | 22000 | 21950 | 125 |
| 556 | 20230704 | 091600 | 250883450 | 22000 | 21950 | 22000 | 21950 | 27 |
| 557 | 20230704 | 091500 | 250289850 | 21950 | 22000 | 22000 | 21950 | 335 |
| 558 | 20230704 | 091400 | 242919900 | 22000 | 22000 | 22050 | 22000 | 717 |
| 559 | 20230704 | 091300 | 227145850 | 22000 | 22050 | 22050 | 22000 | 155 |
| 560 | 20230704 | 091200 | 223735450 | 22000 | 22000 | 22000 | 22000 | 300 |
| 561 | 20230704 | 091100 | 217135450 | 22000 | 22000 | 22050 | 22000 | 324 |
| 562 | 20230704 | 091000 | 210007350 | 22050 | 22000 | 22050 | 22000 | 272 |
| 563 | 20230704 | 090900 | 204022900 | 22000 | 22050 | 22050 | 22000 | 118 |
| 564 | 20230704 | 090800 | 201426250 | 22050 | 22000 | 22050 | 22000 | 2664 |
| 565 | 20230704 | 090700 | 142799950 | 22000 | 22000 | 22050 | 22000 | 428 |
| 566 | 20230704 | 090600 | 133377650 | 22000 | 22000 | 22050 | 22000 | 750 |
| 567 | 20230704 | 090500 | 116877400 | 22000 | 22000 | 22050 | 22000 | 265 |
| 568 | 20230704 | 090400 | 111046900 | 22050 | 22000 | 22050 | 22000 | 69 |
| 569 | 20230704 | 090300 | 109528300 | 22000 | 22050 | 22050 | 22000 | 617 |
| 570 | 20230704 | 090200 | 95923650 | 22050 | 22000 | 22050 | 22000 | 156 |
| 571 | 20230704 | 090100 | 92486300 | 22050 | 22150 | 22150 | 22000 | 1532 |
| 572 | 20230704 | 090000 | 58712400 | 22100 | 22050 | 22150 | 22050 | 2660 |