31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 3 | 20230707 | 184500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230707 | 184400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230707 | 184300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230707 | 184200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230707 | 184100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230707 | 184000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230707 | 183900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230707 | 183800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230707 | 183700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230707 | 183600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230707 | 183500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230707 | 183400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230707 | 183300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230707 | 183200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230707 | 183100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230707 | 183000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230707 | 182900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230707 | 182800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230707 | 182700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230707 | 182600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230707 | 182500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230707 | 182400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230707 | 182300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230707 | 182200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230707 | 182100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230707 | 182000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230707 | 181900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230707 | 181800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230707 | 181700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230707 | 181600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 33 | 20230707 | 181500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230707 | 181400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230707 | 181300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230707 | 181200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230707 | 181100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230707 | 181000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230707 | 180900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230707 | 180800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230707 | 180700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230707 | 180600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230707 | 180500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230707 | 180400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230707 | 180300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230707 | 180200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230707 | 180100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230707 | 180000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230707 | 175900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230707 | 175800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230707 | 175700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230707 | 175600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230707 | 175500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230707 | 175400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230707 | 175300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230707 | 175200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230707 | 175100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230707 | 175000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230707 | 174900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230707 | 174800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230707 | 174700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230707 | 174600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 63 | 20230707 | 174500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230707 | 174400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230707 | 174300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230707 | 174200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230707 | 174100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230707 | 174000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230707 | 173900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230707 | 173800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230707 | 173700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230707 | 173600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230707 | 173500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230707 | 173400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230707 | 173300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230707 | 173200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230707 | 173100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230707 | 173000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230707 | 172900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230707 | 172800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230707 | 172700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230707 | 172600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230707 | 172500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230707 | 172400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230707 | 172300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230707 | 172200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230707 | 172100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230707 | 172000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230707 | 171900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230707 | 171800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230707 | 171700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230707 | 171600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 93 | 20230707 | 171500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230707 | 171400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230707 | 171300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230707 | 171200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230707 | 171100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230707 | 171000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230707 | 170900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230707 | 170800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230707 | 170700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230707 | 170600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230707 | 170500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230707 | 170400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230707 | 170300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230707 | 170200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230707 | 170100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230707 | 170000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230707 | 165900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230707 | 165800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230707 | 165700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230707 | 165600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230707 | 165500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230707 | 165400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230707 | 165300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230707 | 165200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230707 | 165100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230707 | 165000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230707 | 164900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230707 | 164800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230707 | 164700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230707 | 164600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 123 | 20230707 | 164500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230707 | 164400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230707 | 164300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230707 | 164200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230707 | 164100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230707 | 164000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230707 | 163900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230707 | 163800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230707 | 163700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230707 | 163600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230707 | 163500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230707 | 163400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230707 | 163300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230707 | 163200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230707 | 163100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230707 | 163000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230707 | 162900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230707 | 162800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230707 | 162700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230707 | 162600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230707 | 162500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230707 | 162400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230707 | 162300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230707 | 162200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230707 | 162100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230707 | 162000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230707 | 161900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230707 | 161800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230707 | 161700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230707 | 161600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 153 | 20230707 | 161500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230707 | 161400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230707 | 161300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230707 | 161200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230707 | 161100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230707 | 161000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230707 | 160900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230707 | 160800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230707 | 160700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230707 | 160600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230707 | 160500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230707 | 160400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230707 | 160300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230707 | 160200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230707 | 160100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230707 | 160000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230707 | 155900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230707 | 155800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230707 | 155700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230707 | 155600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230707 | 155500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230707 | 155400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230707 | 155300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230707 | 155200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230707 | 155100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230707 | 155000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230707 | 154900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230707 | 154800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230707 | 154700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230707 | 154600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 183 | 20230707 | 154500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230707 | 154400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230707 | 154300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230707 | 154200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230707 | 154100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230707 | 154000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230707 | 153900 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230707 | 153800 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230707 | 153700 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230707 | 153600 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230707 | 153500 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230707 | 153400 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230707 | 153300 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230707 | 153200 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230707 | 153100 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230707 | 153000 | 8587180350 | 21900 | 21900 | 21900 | 21900 | 15737 |
| 199 | 20230707 | 152900 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 200 | 20230707 | 152800 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 201 | 20230707 | 152700 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 202 | 20230707 | 152600 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 203 | 20230707 | 152500 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 204 | 20230707 | 152400 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 205 | 20230707 | 152300 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 206 | 20230707 | 152200 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 207 | 20230707 | 152100 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 208 | 20230707 | 152000 | 8242540050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 209 | 20230707 | 151900 | 8242540050 | 21850 | 21850 | 21850 | 21800 | 1183 |
| 210 | 20230707 | 151800 | 8216691800 | 21850 | 21750 | 21850 | 21750 | 711 |
| 211 | 20230707 | 151700 | 8201181850 | 21750 | 21750 | 21800 | 21700 | 2653 |
| 212 | 20230707 | 151600 | 8143416000 | 21750 | 21750 | 21800 | 21700 | 3244 |
| 213 | 20230707 | 151500 | 8072791500 | 21750 | 21800 | 21800 | 21700 | 1254 |
| 214 | 20230707 | 151400 | 8045520950 | 21750 | 21800 | 21800 | 21750 | 957 |
| 215 | 20230707 | 151300 | 8024703200 | 21800 | 21800 | 21800 | 21750 | 1241 |
| 216 | 20230707 | 151200 | 7997705050 | 21800 | 21750 | 21850 | 21700 | 1402 |
| 217 | 20230707 | 151100 | 7967205550 | 21700 | 21700 | 21800 | 21700 | 1026 |
| 218 | 20230707 | 151000 | 7944900750 | 21800 | 21800 | 21850 | 21750 | 1342 |
| 219 | 20230707 | 150900 | 7915702600 | 21800 | 21700 | 21800 | 21700 | 1609 |
| 220 | 20230707 | 150800 | 7880702850 | 21750 | 21750 | 21800 | 21700 | 1080 |
| 221 | 20230707 | 150700 | 7857254950 | 21750 | 21750 | 21800 | 21700 | 1205 |
| 222 | 20230707 | 150600 | 7831056050 | 21800 | 21800 | 21800 | 21750 | 996 |
| 223 | 20230707 | 150500 | 7809388300 | 21800 | 21750 | 21800 | 21700 | 1259 |
| 224 | 20230707 | 150400 | 7782045650 | 21800 | 21750 | 21800 | 21750 | 551 |
| 225 | 20230707 | 150300 | 7770059950 | 21750 | 21750 | 21800 | 21650 | 4083 |
| 226 | 20230707 | 150200 | 7681309100 | 21700 | 21750 | 21750 | 21700 | 979 |
| 227 | 20230707 | 150100 | 7660059050 | 21700 | 21700 | 21750 | 21700 | 2660 |
| 228 | 20230707 | 150000 | 7602244550 | 21700 | 21750 | 21800 | 21700 | 2005 |
| 229 | 20230707 | 145900 | 7558639250 | 21750 | 21750 | 21800 | 21750 | 932 |
| 230 | 20230707 | 145800 | 7538364900 | 21800 | 21800 | 21800 | 21750 | 631 |
| 231 | 20230707 | 145700 | 7524633850 | 21800 | 21750 | 21800 | 21750 | 234 |
| 232 | 20230707 | 145600 | 7519541800 | 21750 | 21800 | 21800 | 21750 | 1119 |
| 233 | 20230707 | 145500 | 7495195250 | 21750 | 21750 | 21800 | 21750 | 655 |
| 234 | 20230707 | 145400 | 7480946500 | 21750 | 21750 | 21800 | 21750 | 444 |
| 235 | 20230707 | 145300 | 7471281900 | 21750 | 21750 | 21800 | 21750 | 1005 |
| 236 | 20230707 | 145200 | 7449421050 | 21750 | 21750 | 21800 | 21750 | 721 |
| 237 | 20230707 | 145100 | 7433725700 | 21800 | 21750 | 21800 | 21750 | 583 |
| 238 | 20230707 | 145000 | 7421033750 | 21750 | 21800 | 21800 | 21750 | 1074 |
| 239 | 20230707 | 144900 | 7397664850 | 21750 | 21750 | 21800 | 21750 | 372 |
| 240 | 20230707 | 144800 | 7389570650 | 21750 | 21800 | 21800 | 21750 | 550 |
| 241 | 20230707 | 144700 | 7377604950 | 21800 | 21750 | 21800 | 21750 | 866 |
| 242 | 20230707 | 144600 | 7358768350 | 21750 | 21800 | 21850 | 21750 | 1819 |
| 243 | 20230707 | 144500 | 7319143450 | 21800 | 21800 | 21850 | 21800 | 678 |
| 244 | 20230707 | 144400 | 7304358150 | 21800 | 21800 | 21850 | 21800 | 684 |
| 245 | 20230707 | 144300 | 7289445400 | 21850 | 21800 | 21850 | 21800 | 634 |
| 246 | 20230707 | 144200 | 7275619000 | 21800 | 21750 | 21800 | 21750 | 611 |
| 247 | 20230707 | 144100 | 7262305650 | 21750 | 21750 | 21800 | 21750 | 632 |
| 248 | 20230707 | 144000 | 7248553800 | 21800 | 21800 | 21800 | 21750 | 726 |
| 249 | 20230707 | 143900 | 7232736400 | 21750 | 21800 | 21800 | 21750 | 688 |
| 250 | 20230707 | 143800 | 7217760200 | 21750 | 21750 | 21800 | 21750 | 1041 |
| 251 | 20230707 | 143700 | 7195102800 | 21750 | 21750 | 21800 | 21750 | 184 |
| 252 | 20230707 | 143600 | 7191100050 | 21750 | 21750 | 21800 | 21750 | 555 |
| 253 | 20230707 | 143500 | 7179024950 | 21800 | 21750 | 21800 | 21750 | 2604 |
| 254 | 20230707 | 143400 | 7122310100 | 21750 | 21750 | 21800 | 21750 | 409 |
| 255 | 20230707 | 143300 | 7113405050 | 21750 | 21700 | 21800 | 21700 | 600 |
| 256 | 20230707 | 143200 | 7100371800 | 21700 | 21700 | 21750 | 21700 | 818 |
| 257 | 20230707 | 143100 | 7082599900 | 21750 | 21750 | 21800 | 21700 | 1836 |
| 258 | 20230707 | 143000 | 7042667600 | 21750 | 21750 | 21800 | 21750 | 682 |
| 259 | 20230707 | 142900 | 7027827000 | 21750 | 21750 | 21800 | 21750 | 573 |
| 260 | 20230707 | 142800 | 7015361900 | 21750 | 21750 | 21800 | 21750 | 630 |
| 261 | 20230707 | 142700 | 7001659350 | 21750 | 21750 | 21800 | 21750 | 423 |
| 262 | 20230707 | 142600 | 6992456150 | 21750 | 21750 | 21800 | 21750 | 1050 |
| 263 | 20230707 | 142500 | 6969600800 | 21750 | 21800 | 21800 | 21750 | 829 |
| 264 | 20230707 | 142400 | 6951568400 | 21750 | 21750 | 21800 | 21750 | 365 |
| 265 | 20230707 | 142300 | 6943623350 | 21800 | 21800 | 21800 | 21750 | 761 |
| 266 | 20230707 | 142200 | 6927050050 | 21750 | 21750 | 21800 | 21700 | 1930 |
| 267 | 20230707 | 142100 | 6885023900 | 21750 | 21750 | 21800 | 21750 | 408 |
| 268 | 20230707 | 142000 | 6876147300 | 21750 | 21750 | 21800 | 21700 | 700 |
| 269 | 20230707 | 141900 | 6860920050 | 21700 | 21750 | 21800 | 21700 | 881 |
| 270 | 20230707 | 141800 | 6841758750 | 21750 | 21750 | 21800 | 21700 | 841 |
| 271 | 20230707 | 141700 | 6823472450 | 21750 | 21750 | 21800 | 21750 | 376 |
| 272 | 20230707 | 141600 | 6815291350 | 21750 | 21800 | 21800 | 21750 | 935 |
| 273 | 20230707 | 141500 | 6794954600 | 21750 | 21750 | 21800 | 21750 | 514 |
| 274 | 20230707 | 141400 | 6783774550 | 21750 | 21750 | 21800 | 21750 | 634 |
| 275 | 20230707 | 141300 | 6769975750 | 21800 | 21750 | 21800 | 21750 | 865 |
| 276 | 20230707 | 141200 | 6751158900 | 21750 | 21750 | 21800 | 21750 | 294 |
| 277 | 20230707 | 141100 | 6744760650 | 21750 | 21750 | 21800 | 21750 | 402 |
| 278 | 20230707 | 141000 | 6736015850 | 21750 | 21700 | 21750 | 21650 | 1284 |
| 279 | 20230707 | 140900 | 6708131000 | 21700 | 21700 | 21750 | 21700 | 900 |
| 280 | 20230707 | 140800 | 6688598800 | 21700 | 21700 | 21750 | 21700 | 597 |
| 281 | 20230707 | 140700 | 6675641800 | 21750 | 21700 | 21750 | 21700 | 399 |
| 282 | 20230707 | 140600 | 6666981350 | 21700 | 21700 | 21750 | 21700 | 1049 |
| 283 | 20230707 | 140500 | 6644207750 | 21700 | 21700 | 21750 | 21700 | 1108 |
| 284 | 20230707 | 140400 | 6620127200 | 21700 | 21700 | 21750 | 21700 | 622 |
| 285 | 20230707 | 140300 | 6606621250 | 21700 | 21750 | 21750 | 21700 | 911 |
| 286 | 20230707 | 140200 | 6586839200 | 21750 | 21700 | 21750 | 21700 | 577 |
| 287 | 20230707 | 140100 | 6574307150 | 21700 | 21700 | 21800 | 21700 | 1069 |
| 288 | 20230707 | 140000 | 6551077600 | 21700 | 21650 | 21750 | 21650 | 944 |
| 289 | 20230707 | 135900 | 6530615350 | 21650 | 21750 | 21750 | 21650 | 591 |
| 290 | 20230707 | 135800 | 6517793350 | 21750 | 21700 | 21750 | 21700 | 949 |
| 291 | 20230707 | 135700 | 6497191400 | 21700 | 21700 | 21750 | 21650 | 1827 |
| 292 | 20230707 | 135600 | 6457562500 | 21700 | 21700 | 21750 | 21700 | 538 |
| 293 | 20230707 | 135500 | 6445887050 | 21700 | 21700 | 21800 | 21700 | 815 |
| 294 | 20230707 | 135400 | 6428168500 | 21700 | 21700 | 21700 | 21700 | 970 |
| 295 | 20230707 | 135300 | 6407119500 | 21750 | 21700 | 21750 | 21700 | 716 |
| 296 | 20230707 | 135200 | 6391564550 | 21750 | 21700 | 21750 | 21700 | 660 |
| 297 | 20230707 | 135100 | 6377238550 | 21700 | 21700 | 21750 | 21700 | 956 |
| 298 | 20230707 | 135000 | 6356479600 | 21700 | 21700 | 21750 | 21700 | 624 |
| 299 | 20230707 | 134900 | 6342936100 | 21750 | 21700 | 21750 | 21700 | 438 |
| 300 | 20230707 | 134800 | 6333428650 | 21700 | 21750 | 21750 | 21650 | 1258 |
| 301 | 20230707 | 134700 | 6306139300 | 21700 | 21650 | 21750 | 21650 | 619 |
| 302 | 20230707 | 134600 | 6292700550 | 21750 | 21700 | 21750 | 21700 | 746 |
| 303 | 20230707 | 134500 | 6276503500 | 21750 | 21750 | 21800 | 21750 | 875 |
| 304 | 20230707 | 134400 | 6257472100 | 21750 | 21750 | 21800 | 21750 | 385 |
| 305 | 20230707 | 134300 | 6249098300 | 21800 | 21750 | 21800 | 21750 | 661 |
| 306 | 20230707 | 134200 | 6234712450 | 21750 | 21750 | 21750 | 21700 | 1145 |
| 307 | 20230707 | 134100 | 6209816600 | 21750 | 21750 | 21800 | 21750 | 373 |
| 308 | 20230707 | 134000 | 6201701100 | 21750 | 21750 | 21800 | 21750 | 547 |
| 309 | 20230707 | 133900 | 6189799900 | 21750 | 21800 | 21850 | 21750 | 629 |
| 310 | 20230707 | 133800 | 6176082800 | 21800 | 21750 | 21850 | 21750 | 1104 |
| 311 | 20230707 | 133700 | 6152015100 | 21750 | 21750 | 21800 | 21750 | 314 |
| 312 | 20230707 | 133600 | 6145182550 | 21750 | 21750 | 21800 | 21750 | 481 |
| 313 | 20230707 | 133500 | 6134719350 | 21750 | 21750 | 21800 | 21750 | 1249 |
| 314 | 20230707 | 133400 | 6107533750 | 21800 | 21750 | 21800 | 21750 | 352 |
| 315 | 20230707 | 133300 | 6099874200 | 21750 | 21700 | 21800 | 21650 | 798 |
| 316 | 20230707 | 133200 | 6082558650 | 21700 | 21750 | 21750 | 21700 | 760 |
| 317 | 20230707 | 133100 | 6066036100 | 21750 | 21700 | 21800 | 21700 | 1251 |
| 318 | 20230707 | 133000 | 6038790350 | 21700 | 21800 | 21800 | 21650 | 621 |
| 319 | 20230707 | 132900 | 6025299000 | 21800 | 21750 | 21800 | 21650 | 916 |
| 320 | 20230707 | 132800 | 6005412950 | 21750 | 21750 | 21800 | 21750 | 723 |
| 321 | 20230707 | 132700 | 5989674300 | 21800 | 21750 | 21800 | 21750 | 637 |
| 322 | 20230707 | 132600 | 5975798550 | 21700 | 21700 | 21800 | 21700 | 941 |
| 323 | 20230707 | 132500 | 5955360150 | 21700 | 21750 | 21800 | 21700 | 962 |
| 324 | 20230707 | 132400 | 5934465550 | 21700 | 21750 | 21800 | 21700 | 2135 |
| 325 | 20230707 | 132300 | 5887945450 | 21750 | 21750 | 21800 | 21700 | 1454 |
| 326 | 20230707 | 132200 | 5856334600 | 21750 | 21750 | 21800 | 21750 | 452 |
| 327 | 20230707 | 132100 | 5846502850 | 21750 | 21750 | 21800 | 21750 | 554 |
| 328 | 20230707 | 132000 | 5834452050 | 21750 | 21750 | 21800 | 21750 | 745 |
| 329 | 20230707 | 131900 | 5818245600 | 21750 | 21750 | 21800 | 21750 | 1258 |
| 330 | 20230707 | 131800 | 5790837150 | 21750 | 21750 | 21800 | 21750 | 600 |
| 331 | 20230707 | 131700 | 5777787100 | 21750 | 21750 | 21800 | 21750 | 679 |
| 332 | 20230707 | 131600 | 5763016200 | 21750 | 21700 | 21800 | 21700 | 636 |
| 333 | 20230707 | 131500 | 5749192600 | 21700 | 21750 | 21800 | 21700 | 624 |
| 334 | 20230707 | 131400 | 5735636250 | 21700 | 21650 | 21750 | 21650 | 398 |
| 335 | 20230707 | 131300 | 5726995100 | 21650 | 21700 | 21750 | 21650 | 1353 |
| 336 | 20230707 | 131200 | 5697600900 | 21700 | 21750 | 21750 | 21700 | 1743 |
| 337 | 20230707 | 131100 | 5659736400 | 21700 | 21700 | 21750 | 21650 | 1862 |
| 338 | 20230707 | 131000 | 5619291200 | 21700 | 21750 | 21750 | 21700 | 1289 |
| 339 | 20230707 | 130900 | 5591319200 | 21700 | 21700 | 21750 | 21700 | 515 |
| 340 | 20230707 | 130800 | 5580138950 | 21700 | 21700 | 21750 | 21700 | 543 |
| 341 | 20230707 | 130700 | 5568355700 | 21700 | 21700 | 21750 | 21650 | 968 |
| 342 | 20230707 | 130600 | 5547367800 | 21650 | 21650 | 21700 | 21600 | 590 |
| 343 | 20230707 | 130500 | 5534598500 | 21650 | 21650 | 21700 | 21600 | 724 |
| 344 | 20230707 | 130400 | 5518915450 | 21600 | 21650 | 21700 | 21600 | 1523 |
| 345 | 20230707 | 130300 | 5485924350 | 21650 | 21650 | 21700 | 21600 | 1001 |
| 346 | 20230707 | 130200 | 5464247550 | 21650 | 21650 | 21700 | 21650 | 974 |
| 347 | 20230707 | 130100 | 5443147450 | 21650 | 21650 | 21700 | 21650 | 964 |
| 348 | 20230707 | 130000 | 5422270150 | 21650 | 21650 | 21700 | 21600 | 413 |
| 349 | 20230707 | 125900 | 5413319950 | 21650 | 21650 | 21700 | 21600 | 996 |
| 350 | 20230707 | 125800 | 5391736600 | 21650 | 21700 | 21700 | 21650 | 845 |
| 351 | 20230707 | 125700 | 5373439600 | 21700 | 21650 | 21700 | 21650 | 709 |
| 352 | 20230707 | 125600 | 5358063800 | 21650 | 21650 | 21700 | 21650 | 507 |
| 353 | 20230707 | 125500 | 5347080750 | 21650 | 21700 | 21700 | 21600 | 1909 |
| 354 | 20230707 | 125400 | 5305711400 | 21650 | 21650 | 21650 | 21650 | 512 |
| 355 | 20230707 | 125300 | 5294626600 | 21650 | 21650 | 21700 | 21650 | 757 |
| 356 | 20230707 | 125200 | 5278230000 | 21650 | 21650 | 21700 | 21650 | 1763 |
| 357 | 20230707 | 125100 | 5240028550 | 21700 | 21650 | 21700 | 21600 | 842 |
| 358 | 20230707 | 125000 | 5221802950 | 21600 | 21600 | 21650 | 21600 | 881 |
| 359 | 20230707 | 124900 | 5202743600 | 21600 | 21650 | 21650 | 21600 | 1381 |
| 360 | 20230707 | 124800 | 5172871050 | 21650 | 21650 | 21700 | 21600 | 817 |
| 361 | 20230707 | 124700 | 5155186700 | 21650 | 21550 | 21650 | 21550 | 768 |
| 362 | 20230707 | 124600 | 5138574650 | 21550 | 21600 | 21650 | 21550 | 658 |
| 363 | 20230707 | 124500 | 5124380850 | 21600 | 21600 | 21650 | 21550 | 1107 |
| 364 | 20230707 | 124400 | 5100492250 | 21600 | 21550 | 21650 | 21550 | 346 |
| 365 | 20230707 | 124300 | 5093019000 | 21550 | 21600 | 21650 | 21550 | 526 |
| 366 | 20230707 | 124200 | 5081675300 | 21550 | 21550 | 21650 | 21550 | 775 |
| 367 | 20230707 | 124100 | 5064958200 | 21600 | 21600 | 21650 | 21550 | 630 |
| 368 | 20230707 | 124000 | 5051347600 | 21600 | 21600 | 21650 | 21550 | 503 |
| 369 | 20230707 | 123900 | 5040477650 | 21550 | 21550 | 21650 | 21550 | 1229 |
| 370 | 20230707 | 123800 | 5013950400 | 21600 | 21600 | 21650 | 21600 | 786 |
| 371 | 20230707 | 123700 | 4996968550 | 21600 | 21600 | 21650 | 21600 | 338 |
| 372 | 20230707 | 123600 | 4989660400 | 21600 | 21600 | 21650 | 21550 | 816 |
| 373 | 20230707 | 123500 | 4972035400 | 21550 | 21600 | 21650 | 21550 | 763 |
| 374 | 20230707 | 123400 | 4955557550 | 21600 | 21550 | 21650 | 21550 | 351 |
| 375 | 20230707 | 123300 | 4947976350 | 21600 | 21600 | 21650 | 21550 | 1026 |
| 376 | 20230707 | 123200 | 4925805150 | 21600 | 21600 | 21600 | 21550 | 1045 |
| 377 | 20230707 | 123100 | 4903242750 | 21600 | 21550 | 21650 | 21550 | 413 |
| 378 | 20230707 | 123000 | 4894324600 | 21550 | 21600 | 21650 | 21550 | 966 |
| 379 | 20230707 | 122900 | 4873463650 | 21600 | 21600 | 21650 | 21600 | 478 |
| 380 | 20230707 | 122800 | 4863138800 | 21600 | 21600 | 21650 | 21550 | 578 |
| 381 | 20230707 | 122700 | 4850649200 | 21550 | 21650 | 21650 | 21550 | 714 |
| 382 | 20230707 | 122600 | 4835238950 | 21650 | 21550 | 21650 | 21550 | 311 |
| 383 | 20230707 | 122500 | 4828523100 | 21550 | 21650 | 21650 | 21550 | 760 |
| 384 | 20230707 | 122400 | 4812088400 | 21650 | 21600 | 21650 | 21600 | 1072 |
| 385 | 20230707 | 122300 | 4788919350 | 21600 | 21650 | 21650 | 21600 | 369 |
| 386 | 20230707 | 122200 | 4780946300 | 21650 | 21550 | 21650 | 21550 | 639 |
| 387 | 20230707 | 122100 | 4767148200 | 21550 | 21600 | 21650 | 21550 | 450 |
| 388 | 20230707 | 122000 | 4757433200 | 21550 | 21650 | 21650 | 21550 | 877 |
| 389 | 20230707 | 121900 | 4738485750 | 21600 | 21650 | 21650 | 21600 | 530 |
| 390 | 20230707 | 121800 | 4727031850 | 21600 | 21600 | 21650 | 21600 | 660 |
| 391 | 20230707 | 121700 | 4712775100 | 21600 | 21700 | 21700 | 21600 | 484 |
| 392 | 20230707 | 121600 | 4702315650 | 21650 | 21600 | 21650 | 21600 | 500 |
| 393 | 20230707 | 121500 | 4691496500 | 21600 | 21650 | 21650 | 21550 | 902 |
| 394 | 20230707 | 121400 | 4672014150 | 21600 | 21600 | 21650 | 21600 | 786 |
| 395 | 20230707 | 121300 | 4655036450 | 21600 | 21600 | 21650 | 21550 | 474 |
| 396 | 20230707 | 121200 | 4644798350 | 21600 | 21550 | 21650 | 21550 | 593 |
| 397 | 20230707 | 121100 | 4631987900 | 21550 | 21600 | 21650 | 21550 | 2722 |
| 398 | 20230707 | 121000 | 4573108300 | 21600 | 21600 | 21650 | 21550 | 533 |
| 399 | 20230707 | 120900 | 4561603500 | 21600 | 21600 | 21650 | 21550 | 435 |
| 400 | 20230707 | 120800 | 4552206800 | 21600 | 21600 | 21650 | 21550 | 1214 |
| 401 | 20230707 | 120700 | 4526021350 | 21600 | 21600 | 21650 | 21600 | 314 |
| 402 | 20230707 | 120600 | 4519234850 | 21600 | 21600 | 21650 | 21550 | 395 |
| 403 | 20230707 | 120500 | 4510709800 | 21550 | 21600 | 21600 | 21550 | 997 |
| 404 | 20230707 | 120400 | 4489198650 | 21550 | 21550 | 21600 | 21550 | 270 |
| 405 | 20230707 | 120300 | 4483372700 | 21600 | 21550 | 21600 | 21550 | 705 |
| 406 | 20230707 | 120200 | 4468160750 | 21550 | 21600 | 21650 | 21550 | 1029 |
| 407 | 20230707 | 120100 | 4445967600 | 21550 | 21600 | 21600 | 21550 | 1215 |
| 408 | 20230707 | 120000 | 4419740500 | 21550 | 21550 | 21600 | 21550 | 388 |
| 409 | 20230707 | 115900 | 4411378300 | 21550 | 21550 | 21600 | 21550 | 709 |
| 410 | 20230707 | 115800 | 4396095950 | 21550 | 21500 | 21550 | 21500 | 1055 |
| 411 | 20230707 | 115700 | 4373366200 | 21550 | 21550 | 21600 | 21500 | 494 |
| 412 | 20230707 | 115600 | 4362711650 | 21500 | 21500 | 21600 | 21500 | 568 |
| 413 | 20230707 | 115500 | 4350472400 | 21550 | 21600 | 21600 | 21500 | 1778 |
| 414 | 20230707 | 115400 | 4312132000 | 21550 | 21500 | 21600 | 21500 | 880 |
| 415 | 20230707 | 115300 | 4293162650 | 21550 | 21500 | 21550 | 21500 | 555 |
| 416 | 20230707 | 115200 | 4281221200 | 21500 | 21500 | 21550 | 21500 | 1712 |
| 417 | 20230707 | 115100 | 4244382450 | 21500 | 21500 | 21550 | 21500 | 567 |
| 418 | 20230707 | 115000 | 4232191900 | 21500 | 21500 | 21550 | 21500 | 591 |
| 419 | 20230707 | 114900 | 4219477400 | 21500 | 21550 | 21550 | 21500 | 1027 |
| 420 | 20230707 | 114800 | 4197385350 | 21550 | 21550 | 21550 | 21500 | 717 |
| 421 | 20230707 | 114700 | 4181949950 | 21550 | 21450 | 21600 | 21450 | 1057 |
| 422 | 20230707 | 114600 | 4159211500 | 21450 | 21500 | 21550 | 21450 | 726 |
| 423 | 20230707 | 114500 | 4143610000 | 21500 | 21550 | 21550 | 21500 | 652 |
| 424 | 20230707 | 114400 | 4129583000 | 21500 | 21450 | 21550 | 21450 | 3019 |
| 425 | 20230707 | 114300 | 4064547000 | 21450 | 21550 | 21550 | 21450 | 1162 |
| 426 | 20230707 | 114200 | 4039572000 | 21500 | 21500 | 21550 | 21500 | 576 |
| 427 | 20230707 | 114100 | 4027186150 | 21500 | 21500 | 21550 | 21500 | 699 |
| 428 | 20230707 | 114000 | 4012148100 | 21500 | 21500 | 21550 | 21450 | 1196 |
| 429 | 20230707 | 113900 | 3986433300 | 21500 | 21500 | 21550 | 21500 | 732 |
| 430 | 20230707 | 113800 | 3970695250 | 21500 | 21550 | 21550 | 21500 | 776 |
| 431 | 20230707 | 113700 | 3954006300 | 21500 | 21550 | 21550 | 21500 | 1053 |
| 432 | 20230707 | 113600 | 3931352050 | 21550 | 21500 | 21550 | 21500 | 535 |
| 433 | 20230707 | 113500 | 3919849400 | 21500 | 21500 | 21550 | 21500 | 757 |
| 434 | 20230707 | 113400 | 3903568850 | 21500 | 21500 | 21550 | 21500 | 815 |
| 435 | 20230707 | 113300 | 3886043450 | 21500 | 21500 | 21550 | 21500 | 825 |
| 436 | 20230707 | 113200 | 3868294650 | 21500 | 21500 | 21550 | 21500 | 436 |
| 437 | 20230707 | 113100 | 3858919800 | 21500 | 21550 | 21550 | 21450 | 3045 |
| 438 | 20230707 | 113000 | 3793460850 | 21500 | 21500 | 21550 | 21500 | 674 |
| 439 | 20230707 | 112900 | 3778967800 | 21500 | 21500 | 21550 | 21500 | 784 |
| 440 | 20230707 | 112800 | 3762104850 | 21500 | 21500 | 21550 | 21500 | 1301 |
| 441 | 20230707 | 112700 | 3734131800 | 21500 | 21500 | 21550 | 21500 | 613 |
| 442 | 20230707 | 112600 | 3720952050 | 21550 | 21500 | 21550 | 21500 | 931 |
| 443 | 20230707 | 112500 | 3700922000 | 21500 | 21500 | 21550 | 21500 | 781 |
| 444 | 20230707 | 112400 | 3684123050 | 21500 | 21500 | 21550 | 21500 | 583 |
| 445 | 20230707 | 112300 | 3671587700 | 21500 | 21500 | 21550 | 21500 | 524 |
| 446 | 20230707 | 112200 | 3660317200 | 21500 | 21500 | 21500 | 21500 | 1365 |
| 447 | 20230707 | 112100 | 3630969700 | 21550 | 21500 | 21550 | 21500 | 1097 |
| 448 | 20230707 | 112000 | 3607374100 | 21500 | 21500 | 21550 | 21500 | 4998 |
| 449 | 20230707 | 111900 | 3499916350 | 21500 | 21500 | 21550 | 21500 | 318 |
| 450 | 20230707 | 111800 | 3493079200 | 21500 | 21500 | 21550 | 21450 | 2301 |
| 451 | 20230707 | 111700 | 3443629750 | 21500 | 21450 | 21500 | 21450 | 414 |
| 452 | 20230707 | 111600 | 3434737600 | 21450 | 21450 | 21500 | 21450 | 501 |
| 453 | 20230707 | 111500 | 3423982800 | 21450 | 21450 | 21500 | 21450 | 1033 |
| 454 | 20230707 | 111400 | 3401820750 | 21450 | 21550 | 21550 | 21450 | 551 |
| 455 | 20230707 | 111300 | 3389991000 | 21500 | 21500 | 21550 | 21450 | 550 |
| 456 | 20230707 | 111200 | 3378175600 | 21500 | 21450 | 21550 | 21450 | 965 |
| 457 | 20230707 | 111100 | 3357440000 | 21550 | 21450 | 21550 | 21450 | 950 |
| 458 | 20230707 | 111000 | 3337030150 | 21450 | 21550 | 21550 | 21450 | 529 |
| 459 | 20230707 | 110900 | 3325663300 | 21500 | 21450 | 21550 | 21450 | 1041 |
| 460 | 20230707 | 110800 | 3303291250 | 21500 | 21500 | 21550 | 21450 | 1439 |
| 461 | 20230707 | 110700 | 3272335950 | 21500 | 21500 | 21550 | 21500 | 580 |
| 462 | 20230707 | 110600 | 3259865900 | 21500 | 21500 | 21550 | 21500 | 900 |
| 463 | 20230707 | 110500 | 3240510950 | 21450 | 21450 | 21550 | 21400 | 2627 |
| 464 | 20230707 | 110400 | 3184074450 | 21450 | 21450 | 21500 | 21400 | 3975 |
| 465 | 20230707 | 110300 | 3098810500 | 21500 | 21500 | 21500 | 21450 | 491 |
| 466 | 20230707 | 110200 | 3088270300 | 21450 | 21450 | 21500 | 21450 | 1234 |
| 467 | 20230707 | 110100 | 3061790050 | 21450 | 21450 | 21500 | 21450 | 776 |
| 468 | 20230707 | 110000 | 3045135900 | 21450 | 21450 | 21500 | 21450 | 221 |
| 469 | 20230707 | 105900 | 3040394350 | 21450 | 21450 | 21500 | 21450 | 717 |
| 470 | 20230707 | 105800 | 3025009350 | 21450 | 21450 | 21500 | 21450 | 1278 |
| 471 | 20230707 | 105700 | 2997579250 | 21500 | 21450 | 21500 | 21450 | 241 |
| 472 | 20230707 | 105600 | 2992407500 | 21450 | 21550 | 21550 | 21450 | 2607 |
| 473 | 20230707 | 105500 | 2936355600 | 21550 | 21500 | 21550 | 21500 | 706 |
| 474 | 20230707 | 105400 | 2921158050 | 21550 | 21500 | 21550 | 21500 | 776 |
| 475 | 20230707 | 105300 | 2904447950 | 21500 | 21500 | 21550 | 21500 | 1889 |
| 476 | 20230707 | 105200 | 2863784000 | 21500 | 21500 | 21550 | 21500 | 302 |
| 477 | 20230707 | 105100 | 2857285400 | 21500 | 21550 | 21550 | 21500 | 814 |
| 478 | 20230707 | 105000 | 2839775850 | 21500 | 21550 | 21550 | 21500 | 1343 |
| 479 | 20230707 | 104900 | 2810856200 | 21550 | 21500 | 21550 | 21500 | 288 |
| 480 | 20230707 | 104800 | 2804663550 | 21500 | 21500 | 21550 | 21500 | 655 |
| 481 | 20230707 | 104700 | 2790578300 | 21550 | 21500 | 21550 | 21500 | 720 |
| 482 | 20230707 | 104600 | 2775087950 | 21500 | 21500 | 21550 | 21500 | 491 |
| 483 | 20230707 | 104500 | 2764524050 | 21500 | 21550 | 21550 | 21500 | 421 |
| 484 | 20230707 | 104400 | 2755467450 | 21550 | 21550 | 21550 | 21500 | 851 |
| 485 | 20230707 | 104300 | 2737161000 | 21500 | 21500 | 21550 | 21500 | 551 |
| 486 | 20230707 | 104200 | 2725313800 | 21550 | 21500 | 21550 | 21500 | 275 |
| 487 | 20230707 | 104100 | 2719393400 | 21500 | 21500 | 21550 | 21500 | 927 |
| 488 | 20230707 | 104000 | 2699457700 | 21500 | 21500 | 21550 | 21500 | 598 |
| 489 | 20230707 | 103900 | 2686593950 | 21500 | 21500 | 21500 | 21450 | 430 |
| 490 | 20230707 | 103800 | 2677349550 | 21500 | 21450 | 21500 | 21450 | 2068 |
| 491 | 20230707 | 103700 | 2632984300 | 21500 | 21500 | 21500 | 21450 | 719 |
| 492 | 20230707 | 103600 | 2617533100 | 21500 | 21500 | 21500 | 21450 | 812 |
| 493 | 20230707 | 103500 | 2600084000 | 21500 | 21550 | 21550 | 21500 | 2493 |
| 494 | 20230707 | 103400 | 2546472300 | 21550 | 21550 | 21550 | 21500 | 859 |
| 495 | 20230707 | 103300 | 2527993100 | 21500 | 21550 | 21550 | 21500 | 400 |
| 496 | 20230707 | 103200 | 2519388600 | 21550 | 21500 | 21550 | 21500 | 279 |
| 497 | 20230707 | 103100 | 2513388500 | 21500 | 21550 | 21550 | 21500 | 754 |
| 498 | 20230707 | 103000 | 2497176250 | 21550 | 21500 | 21550 | 21500 | 1593 |
| 499 | 20230707 | 102900 | 2462882950 | 21500 | 21500 | 21500 | 21500 | 426 |
| 500 | 20230707 | 102800 | 2453723950 | 21450 | 21450 | 21550 | 21450 | 2699 |
| 501 | 20230707 | 102700 | 2395756350 | 21450 | 21550 | 21550 | 21450 | 3934 |
| 502 | 20230707 | 102600 | 2311179950 | 21500 | 21500 | 21550 | 21500 | 1493 |
| 503 | 20230707 | 102500 | 2279026350 | 21500 | 21550 | 21550 | 21500 | 5650 |
| 504 | 20230707 | 102400 | 2157355650 | 21550 | 21550 | 21600 | 21550 | 313 |
| 505 | 20230707 | 102300 | 2150610250 | 21550 | 21600 | 21600 | 21550 | 627 |
| 506 | 20230707 | 102200 | 2137084900 | 21600 | 21600 | 21650 | 21550 | 1454 |
| 507 | 20230707 | 102100 | 2105686600 | 21600 | 21600 | 21650 | 21600 | 918 |
| 508 | 20230707 | 102000 | 2085853500 | 21650 | 21600 | 21650 | 21600 | 951 |
| 509 | 20230707 | 101900 | 2065277050 | 21600 | 21600 | 21600 | 21550 | 896 |
| 510 | 20230707 | 101800 | 2045926950 | 21600 | 21600 | 21600 | 21550 | 2060 |
| 511 | 20230707 | 101700 | 2001459850 | 21550 | 21600 | 21600 | 21550 | 3415 |
| 512 | 20230707 | 101600 | 1927735850 | 21600 | 21650 | 21650 | 21600 | 1164 |
| 513 | 20230707 | 101500 | 1902584850 | 21650 | 21600 | 21650 | 21600 | 921 |
| 514 | 20230707 | 101400 | 1882680700 | 21600 | 21650 | 21650 | 21600 | 649 |
| 515 | 20230707 | 101300 | 1868652450 | 21650 | 21650 | 21650 | 21600 | 381 |
| 516 | 20230707 | 101200 | 1860419800 | 21600 | 21650 | 21650 | 21600 | 475 |
| 517 | 20230707 | 101100 | 1850147050 | 21600 | 21600 | 21650 | 21600 | 453 |
| 518 | 20230707 | 101000 | 1840359500 | 21650 | 21650 | 21650 | 21600 | 1694 |
| 519 | 20230707 | 100900 | 1803716600 | 21600 | 21650 | 21650 | 21600 | 678 |
| 520 | 20230707 | 100800 | 1789048450 | 21650 | 21650 | 21650 | 21600 | 2514 |
| 521 | 20230707 | 100700 | 1734676100 | 21600 | 21650 | 21650 | 21600 | 428 |
| 522 | 20230707 | 100600 | 1725419650 | 21650 | 21650 | 21650 | 21600 | 1224 |
| 523 | 20230707 | 100500 | 1698934850 | 21650 | 21650 | 21650 | 21600 | 686 |
| 524 | 20230707 | 100400 | 1684107950 | 21650 | 21650 | 21650 | 21600 | 508 |
| 525 | 20230707 | 100300 | 1673110950 | 21650 | 21650 | 21650 | 21600 | 1023 |
| 526 | 20230707 | 100200 | 1650998200 | 21650 | 21600 | 21650 | 21600 | 432 |
| 527 | 20230707 | 100100 | 1641651550 | 21650 | 21600 | 21650 | 21600 | 1033 |
| 528 | 20230707 | 100000 | 1619324400 | 21650 | 21650 | 21650 | 21600 | 445 |
| 529 | 20230707 | 095900 | 1609701050 | 21600 | 21650 | 21650 | 21600 | 325 |
| 530 | 20230707 | 095800 | 1602670100 | 21600 | 21600 | 21650 | 21600 | 503 |
| 531 | 20230707 | 095700 | 1591800500 | 21600 | 21650 | 21650 | 21600 | 247 |
| 532 | 20230707 | 095600 | 1586460350 | 21650 | 21650 | 21650 | 21600 | 747 |
| 533 | 20230707 | 095500 | 1570316350 | 21650 | 21600 | 21650 | 21600 | 709 |
| 534 | 20230707 | 095400 | 1554991750 | 21650 | 21600 | 21650 | 21600 | 472 |
| 535 | 20230707 | 095300 | 1544777600 | 21650 | 21650 | 21650 | 21600 | 784 |
| 536 | 20230707 | 095200 | 1527835000 | 21600 | 21600 | 21650 | 21600 | 335 |
| 537 | 20230707 | 095100 | 1520597750 | 21600 | 21650 | 21650 | 21600 | 863 |
| 538 | 20230707 | 095000 | 1501931000 | 21650 | 21700 | 21700 | 21600 | 4624 |
| 539 | 20230707 | 094900 | 1401827000 | 21700 | 21650 | 21700 | 21650 | 351 |
| 540 | 20230707 | 094800 | 1394220350 | 21650 | 21700 | 21700 | 21650 | 861 |
| 541 | 20230707 | 094700 | 1375576700 | 21700 | 21650 | 21700 | 21650 | 2648 |
| 542 | 20230707 | 094600 | 1318120650 | 21650 | 21700 | 21700 | 21650 | 452 |
| 543 | 20230707 | 094500 | 1308330150 | 21700 | 21700 | 21700 | 21650 | 505 |
| 544 | 20230707 | 094400 | 1297389650 | 21650 | 21650 | 21700 | 21650 | 807 |
| 545 | 20230707 | 094300 | 1279909600 | 21650 | 21700 | 21700 | 21650 | 847 |
| 546 | 20230707 | 094200 | 1261557950 | 21650 | 21700 | 21700 | 21650 | 639 |
| 547 | 20230707 | 094100 | 1247697550 | 21650 | 21700 | 21750 | 21650 | 536 |
| 548 | 20230707 | 094000 | 1236067750 | 21750 | 21750 | 21750 | 21700 | 451 |
| 549 | 20230707 | 093900 | 1226276550 | 21750 | 21700 | 21750 | 21700 | 535 |
| 550 | 20230707 | 093800 | 1214660700 | 21750 | 21700 | 21750 | 21700 | 145 |
| 551 | 20230707 | 093700 | 1211513150 | 21700 | 21650 | 21750 | 21650 | 1442 |
| 552 | 20230707 | 093600 | 1180216300 | 21700 | 21750 | 21750 | 21700 | 1728 |
| 553 | 20230707 | 093500 | 1142718500 | 21750 | 21700 | 21750 | 21650 | 4149 |
| 554 | 20230707 | 093400 | 1052690000 | 21700 | 21650 | 21700 | 21650 | 424 |
| 555 | 20230707 | 093300 | 1043509800 | 21700 | 21750 | 21750 | 21650 | 4788 |
| 556 | 20230707 | 093200 | 939668900 | 21750 | 21750 | 21750 | 21700 | 209 |
| 557 | 20230707 | 093100 | 935130350 | 21750 | 21700 | 21750 | 21700 | 360 |
| 558 | 20230707 | 093000 | 927308950 | 21750 | 21750 | 21750 | 21700 | 1046 |
| 559 | 20230707 | 092900 | 904568050 | 21700 | 21750 | 21750 | 21700 | 459 |
| 560 | 20230707 | 092800 | 894586850 | 21750 | 21750 | 21800 | 21750 | 2579 |
| 561 | 20230707 | 092700 | 838491350 | 21750 | 21700 | 21750 | 21700 | 1047 |
| 562 | 20230707 | 092600 | 815724150 | 21700 | 21700 | 21750 | 21700 | 1753 |
| 563 | 20230707 | 092500 | 777682800 | 21700 | 21750 | 21750 | 21700 | 926 |
| 564 | 20230707 | 092400 | 757587000 | 21750 | 21700 | 21750 | 21700 | 67 |
| 565 | 20230707 | 092300 | 756130300 | 21750 | 21700 | 21750 | 21700 | 1195 |
| 566 | 20230707 | 092200 | 730192300 | 21650 | 21700 | 21750 | 21650 | 2414 |
| 567 | 20230707 | 092100 | 677817050 | 21700 | 21700 | 21750 | 21700 | 986 |
| 568 | 20230707 | 092000 | 656374200 | 21750 | 21700 | 21750 | 21700 | 725 |
| 569 | 20230707 | 091900 | 640612900 | 21750 | 21750 | 21750 | 21700 | 801 |
| 570 | 20230707 | 091800 | 623201500 | 21750 | 21750 | 21750 | 21700 | 294 |
| 571 | 20230707 | 091700 | 616810100 | 21750 | 21700 | 21750 | 21700 | 515 |
| 572 | 20230707 | 091600 | 605615750 | 21700 | 21700 | 21750 | 21650 | 1114 |
| 573 | 20230707 | 091500 | 581432400 | 21700 | 21800 | 21800 | 21650 | 5664 |
| 574 | 20230707 | 091400 | 458425650 | 21750 | 21800 | 21800 | 21750 | 454 |
| 575 | 20230707 | 091300 | 448532950 | 21800 | 21800 | 21800 | 21750 | 478 |
| 576 | 20230707 | 091200 | 438118350 | 21800 | 21800 | 21800 | 21800 | 466 |
| 577 | 20230707 | 091100 | 427959550 | 21800 | 21800 | 21800 | 21800 | 497 |
| 578 | 20230707 | 091000 | 417124950 | 21800 | 21800 | 21800 | 21750 | 900 |
| 579 | 20230707 | 090900 | 397505950 | 21800 | 21750 | 21800 | 21750 | 185 |
| 580 | 20230707 | 090800 | 393482000 | 21750 | 21750 | 21750 | 21700 | 1858 |
| 581 | 20230707 | 090700 | 353110650 | 21750 | 21800 | 21800 | 21750 | 1816 |
| 582 | 20230707 | 090600 | 313606300 | 21800 | 21750 | 21800 | 21700 | 937 |
| 583 | 20230707 | 090500 | 293228800 | 21750 | 21800 | 21800 | 21750 | 4255 |
| 584 | 20230707 | 090400 | 200514900 | 21850 | 21950 | 22000 | 21800 | 3868 |
| 585 | 20230707 | 090300 | 115712100 | 21950 | 21950 | 22000 | 21950 | 300 |
| 586 | 20230707 | 090200 | 109120450 | 21950 | 22000 | 22000 | 21950 | 788 |
| 587 | 20230707 | 090100 | 91796550 | 22000 | 21950 | 22000 | 21950 | 1777 |
| 588 | 20230707 | 090000 | 52766300 | 21950 | 22100 | 22100 | 21950 | 2274 |