32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 3 | 20230706 | 184300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230706 | 184200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230706 | 184100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230706 | 184000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230706 | 183900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230706 | 183800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230706 | 183700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230706 | 183600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230706 | 183500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230706 | 183400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230706 | 183300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230706 | 183200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230706 | 183100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230706 | 183000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230706 | 182900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230706 | 182800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230706 | 182700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230706 | 182600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230706 | 182500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230706 | 182400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230706 | 182300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230706 | 182200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230706 | 182100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230706 | 182000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230706 | 181900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230706 | 181800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230706 | 181700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230706 | 181600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230706 | 181500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230706 | 181400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 33 | 20230706 | 181300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230706 | 181200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230706 | 181100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230706 | 181000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230706 | 180900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230706 | 180800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230706 | 180700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230706 | 180600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230706 | 180500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230706 | 180400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230706 | 180300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230706 | 180200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230706 | 180100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230706 | 180000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230706 | 175900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230706 | 175800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230706 | 175700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230706 | 175600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230706 | 175500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230706 | 175400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230706 | 175300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230706 | 175200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230706 | 175100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230706 | 175000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230706 | 174900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230706 | 174800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230706 | 174700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230706 | 174600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230706 | 174500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230706 | 174400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 63 | 20230706 | 174300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230706 | 174200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230706 | 174100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230706 | 174000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230706 | 173900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230706 | 173800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230706 | 173700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230706 | 173600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230706 | 173500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230706 | 173400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230706 | 173300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230706 | 173200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230706 | 173100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230706 | 173000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230706 | 172900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230706 | 172800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230706 | 172700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230706 | 172600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230706 | 172500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230706 | 172400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230706 | 172300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230706 | 172200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230706 | 172100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230706 | 172000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230706 | 171900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230706 | 171800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230706 | 171700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230706 | 171600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230706 | 171500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230706 | 171400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 93 | 20230706 | 171300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230706 | 171200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230706 | 171100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230706 | 171000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230706 | 170900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230706 | 170800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230706 | 170700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230706 | 170600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230706 | 170500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230706 | 170400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230706 | 170300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230706 | 170200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230706 | 170100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230706 | 170000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230706 | 165900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230706 | 165800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230706 | 165700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230706 | 165600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230706 | 165500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230706 | 165400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230706 | 165300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230706 | 165200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230706 | 165100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230706 | 165000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230706 | 164900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230706 | 164800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230706 | 164700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230706 | 164600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230706 | 164500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230706 | 164400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 123 | 20230706 | 164300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230706 | 164200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230706 | 164100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230706 | 164000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230706 | 163900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230706 | 163800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230706 | 163700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230706 | 163600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230706 | 163500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230706 | 163400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230706 | 163300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230706 | 163200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230706 | 163100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230706 | 163000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230706 | 162900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230706 | 162800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230706 | 162700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230706 | 162600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230706 | 162500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230706 | 162400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230706 | 162300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230706 | 162200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230706 | 162100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230706 | 162000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230706 | 161900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230706 | 161800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230706 | 161700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230706 | 161600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230706 | 161500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230706 | 161400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 153 | 20230706 | 161300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230706 | 161200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230706 | 161100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230706 | 161000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230706 | 160900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230706 | 160800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230706 | 160700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230706 | 160600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230706 | 160500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230706 | 160400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230706 | 160300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230706 | 160200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230706 | 160100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230706 | 160000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230706 | 155900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230706 | 155800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230706 | 155700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230706 | 155600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230706 | 155500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230706 | 155400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230706 | 155300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230706 | 155200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230706 | 155100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230706 | 155000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230706 | 154900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230706 | 154800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230706 | 154700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230706 | 154600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230706 | 154500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230706 | 154400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 183 | 20230706 | 154300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230706 | 154200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230706 | 154100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230706 | 154000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230706 | 153900 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230706 | 153800 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230706 | 153700 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230706 | 153600 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230706 | 153500 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230706 | 153400 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230706 | 153300 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230706 | 153200 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230706 | 153100 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230706 | 153000 | 14465595200 | 26200 | 26200 | 26200 | 26200 | 12628 |
| 197 | 20230706 | 152900 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20230706 | 152800 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20230706 | 152700 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20230706 | 152600 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20230706 | 152500 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20230706 | 152400 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20230706 | 152300 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20230706 | 152200 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20230706 | 152100 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20230706 | 152000 | 14134741600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20230706 | 151900 | 14134741600 | 26200 | 26150 | 26200 | 26150 | 2425 |
| 208 | 20230706 | 151800 | 14071255000 | 26150 | 26150 | 26200 | 26150 | 1922 |
| 209 | 20230706 | 151700 | 14020993650 | 26150 | 26100 | 26150 | 26100 | 1492 |
| 210 | 20230706 | 151600 | 13981991900 | 26100 | 26100 | 26100 | 26050 | 1770 |
| 211 | 20230706 | 151500 | 13935810050 | 26050 | 26100 | 26100 | 26050 | 706 |
| 212 | 20230706 | 151400 | 13917406450 | 26100 | 26050 | 26100 | 26050 | 593 |
| 213 | 20230706 | 151300 | 13901930000 | 26050 | 26100 | 26100 | 26050 | 401 |
| 214 | 20230706 | 151200 | 13891474400 | 26100 | 26050 | 26100 | 26050 | 915 |
| 215 | 20230706 | 151100 | 13867611700 | 26050 | 26050 | 26050 | 26000 | 1483 |
| 216 | 20230706 | 151000 | 13828987250 | 26050 | 26000 | 26050 | 26000 | 541 |
| 217 | 20230706 | 150900 | 13814898450 | 26050 | 26000 | 26050 | 26000 | 482 |
| 218 | 20230706 | 150800 | 13802354550 | 26000 | 26000 | 26000 | 25950 | 3450 |
| 219 | 20230706 | 150700 | 13712655250 | 26000 | 26000 | 26000 | 25950 | 525 |
| 220 | 20230706 | 150600 | 13699008550 | 26000 | 25950 | 26000 | 25950 | 1636 |
| 221 | 20230706 | 150500 | 13656546900 | 25950 | 26000 | 26050 | 25950 | 1748 |
| 222 | 20230706 | 150400 | 13611102450 | 26000 | 26000 | 26050 | 26000 | 656 |
| 223 | 20230706 | 150300 | 13594044350 | 26000 | 26000 | 26050 | 26000 | 5083 |
| 224 | 20230706 | 150200 | 13461880050 | 26000 | 26050 | 26050 | 26000 | 1159 |
| 225 | 20230706 | 150100 | 13431741450 | 26050 | 26050 | 26050 | 26000 | 1381 |
| 226 | 20230706 | 150000 | 13395835100 | 26000 | 26050 | 26050 | 26000 | 325 |
| 227 | 20230706 | 145900 | 13387370100 | 26050 | 26000 | 26050 | 26000 | 746 |
| 228 | 20230706 | 145800 | 13367971500 | 26000 | 26050 | 26050 | 26000 | 2190 |
| 229 | 20230706 | 145700 | 13311026900 | 26050 | 26050 | 26050 | 26000 | 1774 |
| 230 | 20230706 | 145600 | 13264836050 | 26050 | 26050 | 26100 | 26050 | 163 |
| 231 | 20230706 | 145500 | 13260589850 | 26050 | 26050 | 26050 | 26050 | 639 |
| 232 | 20230706 | 145400 | 13243943900 | 26050 | 26000 | 26050 | 26000 | 908 |
| 233 | 20230706 | 145300 | 13220312350 | 26000 | 26050 | 26050 | 26000 | 820 |
| 234 | 20230706 | 145200 | 13198967450 | 26050 | 26050 | 26050 | 26000 | 836 |
| 235 | 20230706 | 145100 | 13177205900 | 26050 | 26050 | 26100 | 26050 | 2469 |
| 236 | 20230706 | 145000 | 13112862500 | 26050 | 26050 | 26050 | 26000 | 1697 |
| 237 | 20230706 | 144900 | 13068667250 | 26050 | 26050 | 26050 | 26050 | 614 |
| 238 | 20230706 | 144800 | 13052672550 | 26050 | 26050 | 26050 | 26050 | 1756 |
| 239 | 20230706 | 144700 | 13006928750 | 26050 | 26050 | 26050 | 26050 | 1339 |
| 240 | 20230706 | 144600 | 12972047800 | 26050 | 26050 | 26050 | 26050 | 2125 |
| 241 | 20230706 | 144500 | 12916691550 | 26050 | 26100 | 26100 | 26050 | 1819 |
| 242 | 20230706 | 144400 | 12869306200 | 26100 | 26050 | 26100 | 26050 | 941 |
| 243 | 20230706 | 144300 | 12844773650 | 26100 | 26100 | 26100 | 26050 | 631 |
| 244 | 20230706 | 144200 | 12828327900 | 26100 | 26100 | 26100 | 26100 | 853 |
| 245 | 20230706 | 144100 | 12806064600 | 26100 | 26100 | 26100 | 26100 | 133 |
| 246 | 20230706 | 144000 | 12802593300 | 26100 | 26100 | 26100 | 26100 | 392 |
| 247 | 20230706 | 143900 | 12792362100 | 26100 | 26150 | 26150 | 26100 | 770 |
| 248 | 20230706 | 143800 | 12772264600 | 26100 | 26100 | 26150 | 26100 | 184 |
| 249 | 20230706 | 143700 | 12767462150 | 26100 | 26100 | 26100 | 26100 | 208 |
| 250 | 20230706 | 143600 | 12762033350 | 26050 | 26100 | 26100 | 26050 | 156 |
| 251 | 20230706 | 143500 | 12757968150 | 26100 | 26050 | 26100 | 26050 | 282 |
| 252 | 20230706 | 143400 | 12750616700 | 26050 | 26100 | 26100 | 26050 | 260 |
| 253 | 20230706 | 143300 | 12743838900 | 26100 | 26100 | 26100 | 26100 | 480 |
| 254 | 20230706 | 143200 | 12731310900 | 26100 | 26100 | 26100 | 26050 | 456 |
| 255 | 20230706 | 143100 | 12719414400 | 26100 | 26100 | 26150 | 26100 | 474 |
| 256 | 20230706 | 143000 | 12707034500 | 26100 | 26100 | 26100 | 26100 | 1257 |
| 257 | 20230706 | 142900 | 12674226800 | 26100 | 26100 | 26100 | 26050 | 126 |
| 258 | 20230706 | 142800 | 12670941150 | 26100 | 26100 | 26100 | 26050 | 752 |
| 259 | 20230706 | 142700 | 12651343550 | 26100 | 26100 | 26100 | 26050 | 315 |
| 260 | 20230706 | 142600 | 12643128550 | 26100 | 26050 | 26100 | 26050 | 86 |
| 261 | 20230706 | 142500 | 12640886500 | 26050 | 26100 | 26100 | 26050 | 2500 |
| 262 | 20230706 | 142400 | 12575725850 | 26100 | 26100 | 26150 | 26100 | 440 |
| 263 | 20230706 | 142300 | 12564241150 | 26100 | 26150 | 26150 | 26100 | 399 |
| 264 | 20230706 | 142200 | 12553809300 | 26150 | 26200 | 26200 | 26150 | 403 |
| 265 | 20230706 | 142100 | 12543270300 | 26200 | 26250 | 26250 | 26200 | 1825 |
| 266 | 20230706 | 142000 | 12495440850 | 26250 | 26300 | 26300 | 26250 | 4587 |
| 267 | 20230706 | 141900 | 12374843300 | 26300 | 26300 | 26300 | 26300 | 1012 |
| 268 | 20230706 | 141800 | 12348227700 | 26350 | 26300 | 26350 | 26300 | 116 |
| 269 | 20230706 | 141700 | 12345173900 | 26350 | 26350 | 26350 | 26300 | 417 |
| 270 | 20230706 | 141600 | 12334205250 | 26350 | 26300 | 26350 | 26300 | 275 |
| 271 | 20230706 | 141500 | 12326972700 | 26350 | 26300 | 26350 | 26300 | 13 |
| 272 | 20230706 | 141400 | 12326630200 | 26350 | 26300 | 26350 | 26300 | 45 |
| 273 | 20230706 | 141300 | 12325446350 | 26300 | 26300 | 26350 | 26300 | 1554 |
| 274 | 20230706 | 141200 | 12284576050 | 26300 | 26250 | 26300 | 26250 | 38 |
| 275 | 20230706 | 141100 | 12283576900 | 26300 | 26300 | 26300 | 26250 | 53 |
| 276 | 20230706 | 141000 | 12282183500 | 26300 | 26300 | 26300 | 26300 | 10 |
| 277 | 20230706 | 140900 | 12281920500 | 26300 | 26250 | 26300 | 26250 | 154 |
| 278 | 20230706 | 140800 | 12277871200 | 26250 | 26250 | 26300 | 26250 | 833 |
| 279 | 20230706 | 140700 | 12255985250 | 26250 | 26250 | 26250 | 26250 | 76 |
| 280 | 20230706 | 140600 | 12253990250 | 26250 | 26250 | 26300 | 26250 | 41 |
| 281 | 20230706 | 140500 | 12252913500 | 26250 | 26250 | 26250 | 26200 | 462 |
| 282 | 20230706 | 140400 | 12240786750 | 26250 | 26200 | 26250 | 26200 | 237 |
| 283 | 20230706 | 140300 | 12234566000 | 26200 | 26200 | 26250 | 26200 | 593 |
| 284 | 20230706 | 140200 | 12219025750 | 26200 | 26200 | 26200 | 26200 | 378 |
| 285 | 20230706 | 140100 | 12209122150 | 26200 | 26200 | 26250 | 26200 | 237 |
| 286 | 20230706 | 140000 | 12202911550 | 26200 | 26250 | 26250 | 26200 | 108 |
| 287 | 20230706 | 135900 | 12200081550 | 26200 | 26250 | 26250 | 26200 | 1000 |
| 288 | 20230706 | 135800 | 12173868400 | 26250 | 26250 | 26250 | 26250 | 146 |
| 289 | 20230706 | 135700 | 12170035900 | 26250 | 26250 | 26300 | 26250 | 404 |
| 290 | 20230706 | 135600 | 12159428050 | 26250 | 26300 | 26300 | 26250 | 846 |
| 291 | 20230706 | 135500 | 12137200100 | 26250 | 26150 | 26250 | 26150 | 1231 |
| 292 | 20230706 | 135400 | 12104938700 | 26150 | 26150 | 26150 | 26100 | 1084 |
| 293 | 20230706 | 135300 | 12076594600 | 26150 | 26150 | 26200 | 26150 | 338 |
| 294 | 20230706 | 135200 | 12067754900 | 26200 | 26200 | 26200 | 26200 | 303 |
| 295 | 20230706 | 135100 | 12059816300 | 26200 | 26150 | 26200 | 26150 | 666 |
| 296 | 20230706 | 135000 | 12042394650 | 26150 | 26100 | 26150 | 26100 | 125 |
| 297 | 20230706 | 134900 | 12039132000 | 26100 | 26100 | 26100 | 26100 | 325 |
| 298 | 20230706 | 134800 | 12030649500 | 26150 | 26050 | 26150 | 26000 | 670 |
| 299 | 20230706 | 134700 | 12013193050 | 26050 | 26050 | 26050 | 26000 | 1369 |
| 300 | 20230706 | 134600 | 11977537100 | 26050 | 26050 | 26100 | 26050 | 330 |
| 301 | 20230706 | 134500 | 11968939950 | 26100 | 26100 | 26100 | 26050 | 250 |
| 302 | 20230706 | 134400 | 11962425650 | 26050 | 26050 | 26100 | 26050 | 354 |
| 303 | 20230706 | 134300 | 11953203800 | 26100 | 26150 | 26150 | 26100 | 665 |
| 304 | 20230706 | 134200 | 11935847100 | 26150 | 26200 | 26200 | 26150 | 1473 |
| 305 | 20230706 | 134100 | 11897324500 | 26200 | 26150 | 26200 | 26100 | 1370 |
| 306 | 20230706 | 134000 | 11861455450 | 26150 | 26100 | 26200 | 26050 | 726 |
| 307 | 20230706 | 133900 | 11842503450 | 26100 | 26000 | 26100 | 26000 | 549 |
| 308 | 20230706 | 133800 | 11828202550 | 26000 | 26000 | 26050 | 26000 | 308 |
| 309 | 20230706 | 133700 | 11820193800 | 26000 | 26000 | 26000 | 26000 | 594 |
| 310 | 20230706 | 133600 | 11804749800 | 26000 | 25950 | 26000 | 25950 | 1039 |
| 311 | 20230706 | 133500 | 11777771400 | 25950 | 25950 | 25950 | 25950 | 107 |
| 312 | 20230706 | 133400 | 11774994750 | 25950 | 26000 | 26000 | 25950 | 1037 |
| 313 | 20230706 | 133300 | 11748076650 | 26000 | 26000 | 26000 | 25950 | 910 |
| 314 | 20230706 | 133200 | 11724431000 | 26000 | 25950 | 26000 | 25950 | 977 |
| 315 | 20230706 | 133100 | 11699064750 | 26000 | 26000 | 26000 | 25950 | 1998 |
| 316 | 20230706 | 133000 | 11647125500 | 26000 | 26000 | 26050 | 25950 | 1536 |
| 317 | 20230706 | 132900 | 11607190050 | 26000 | 25950 | 26000 | 25900 | 1731 |
| 318 | 20230706 | 132800 | 11562270500 | 25950 | 25950 | 25950 | 25900 | 736 |
| 319 | 20230706 | 132700 | 11543175150 | 25950 | 25950 | 25950 | 25900 | 1358 |
| 320 | 20230706 | 132600 | 11507987150 | 25900 | 25950 | 25950 | 25900 | 4182 |
| 321 | 20230706 | 132500 | 11399489200 | 25950 | 26000 | 26000 | 25950 | 2670 |
| 322 | 20230706 | 132400 | 11330171750 | 26000 | 26050 | 26050 | 26000 | 8144 |
| 323 | 20230706 | 132300 | 11118426750 | 26000 | 26050 | 26050 | 26000 | 7695 |
| 324 | 20230706 | 132200 | 10918340200 | 26000 | 26050 | 26100 | 26000 | 6237 |
| 325 | 20230706 | 132100 | 10755885250 | 26050 | 26100 | 26100 | 26050 | 776 |
| 326 | 20230706 | 132000 | 10735664000 | 26100 | 26100 | 26100 | 26050 | 622 |
| 327 | 20230706 | 131900 | 10719441850 | 26100 | 26100 | 26150 | 26100 | 1287 |
| 328 | 20230706 | 131800 | 10685850400 | 26100 | 26100 | 26150 | 26100 | 1919 |
| 329 | 20230706 | 131700 | 10635763650 | 26100 | 26100 | 26150 | 26100 | 1056 |
| 330 | 20230706 | 131600 | 10608201050 | 26100 | 26150 | 26150 | 26100 | 437 |
| 331 | 20230706 | 131500 | 10596786000 | 26150 | 26150 | 26150 | 26100 | 1138 |
| 332 | 20230706 | 131400 | 10567048500 | 26150 | 26150 | 26150 | 26100 | 1900 |
| 333 | 20230706 | 131300 | 10517366900 | 26150 | 26200 | 26200 | 26150 | 788 |
| 334 | 20230706 | 131200 | 10496747450 | 26200 | 26200 | 26200 | 26150 | 3366 |
| 335 | 20230706 | 131100 | 10408684800 | 26200 | 26300 | 26300 | 26200 | 8447 |
| 336 | 20230706 | 131000 | 10187336150 | 26300 | 26250 | 26300 | 26250 | 516 |
| 337 | 20230706 | 130900 | 10173785150 | 26300 | 26250 | 26300 | 26250 | 23 |
| 338 | 20230706 | 130800 | 10173180750 | 26300 | 26300 | 26300 | 26200 | 938 |
| 339 | 20230706 | 130700 | 10148572300 | 26300 | 26300 | 26300 | 26250 | 2445 |
| 340 | 20230706 | 130600 | 10084305650 | 26300 | 26250 | 26300 | 26250 | 419 |
| 341 | 20230706 | 130500 | 10073297850 | 26250 | 26250 | 26300 | 26250 | 763 |
| 342 | 20230706 | 130400 | 10053268100 | 26250 | 26250 | 26300 | 26250 | 979 |
| 343 | 20230706 | 130300 | 10027566300 | 26300 | 26300 | 26300 | 26250 | 991 |
| 344 | 20230706 | 130200 | 10001549800 | 26350 | 26300 | 26350 | 26250 | 13844 |
| 345 | 20230706 | 130100 | 9637451500 | 26350 | 26350 | 26400 | 26350 | 5577 |
| 346 | 20230706 | 130000 | 9490496700 | 26350 | 26400 | 26400 | 26350 | 1304 |
| 347 | 20230706 | 125900 | 9456136150 | 26350 | 26350 | 26400 | 26350 | 527 |
| 348 | 20230706 | 125800 | 9442249200 | 26400 | 26350 | 26400 | 26350 | 151 |
| 349 | 20230706 | 125700 | 9438270050 | 26350 | 26350 | 26350 | 26350 | 2137 |
| 350 | 20230706 | 125600 | 9381960100 | 26350 | 26350 | 26400 | 26350 | 7208 |
| 351 | 20230706 | 125500 | 9192029150 | 26400 | 26400 | 26400 | 26350 | 993 |
| 352 | 20230706 | 125400 | 9165862050 | 26350 | 26400 | 26400 | 26350 | 143 |
| 353 | 20230706 | 125300 | 9162088350 | 26400 | 26400 | 26400 | 26350 | 685 |
| 354 | 20230706 | 125200 | 9144009350 | 26400 | 26400 | 26400 | 26350 | 184 |
| 355 | 20230706 | 125100 | 9139158300 | 26400 | 26400 | 26400 | 26350 | 195 |
| 356 | 20230706 | 125000 | 9134011150 | 26400 | 26400 | 26400 | 26350 | 160 |
| 357 | 20230706 | 124900 | 9129789750 | 26400 | 26400 | 26400 | 26350 | 588 |
| 358 | 20230706 | 124800 | 9114273000 | 26350 | 26400 | 26400 | 26350 | 377 |
| 359 | 20230706 | 124700 | 9104320450 | 26400 | 26350 | 26400 | 26350 | 466 |
| 360 | 20230706 | 124600 | 9092018550 | 26350 | 26400 | 26400 | 26350 | 661 |
| 361 | 20230706 | 124500 | 9074593700 | 26400 | 26350 | 26400 | 26350 | 366 |
| 362 | 20230706 | 124400 | 9064932800 | 26350 | 26400 | 26400 | 26350 | 296 |
| 363 | 20230706 | 124300 | 9057121000 | 26350 | 26350 | 26400 | 26350 | 231 |
| 364 | 20230706 | 124200 | 9051028400 | 26400 | 26400 | 26400 | 26350 | 579 |
| 365 | 20230706 | 124100 | 9035744450 | 26400 | 26400 | 26400 | 26400 | 278 |
| 366 | 20230706 | 124000 | 9028405250 | 26400 | 26400 | 26400 | 26350 | 143 |
| 367 | 20230706 | 123900 | 9024630100 | 26400 | 26400 | 26400 | 26400 | 1045 |
| 368 | 20230706 | 123800 | 8997042100 | 26400 | 26350 | 26400 | 26350 | 287 |
| 369 | 20230706 | 123700 | 8989473650 | 26350 | 26400 | 26400 | 26350 | 205 |
| 370 | 20230706 | 123600 | 8984071800 | 26350 | 26350 | 26400 | 26350 | 871 |
| 371 | 20230706 | 123500 | 8961117750 | 26350 | 26400 | 26400 | 26350 | 132 |
| 372 | 20230706 | 123400 | 8957638950 | 26400 | 26350 | 26400 | 26350 | 293 |
| 373 | 20230706 | 123300 | 8949916450 | 26400 | 26350 | 26400 | 26350 | 393 |
| 374 | 20230706 | 123200 | 8939554800 | 26400 | 26350 | 26400 | 26350 | 163 |
| 375 | 20230706 | 123100 | 8935254650 | 26400 | 26400 | 26400 | 26400 | 5301 |
| 376 | 20230706 | 123000 | 8795308250 | 26400 | 26400 | 26450 | 26400 | 413 |
| 377 | 20230706 | 122900 | 8784397550 | 26450 | 26450 | 26450 | 26400 | 323 |
| 378 | 20230706 | 122800 | 8775859600 | 26450 | 26450 | 26450 | 26400 | 1497 |
| 379 | 20230706 | 122700 | 8736333050 | 26400 | 26400 | 26400 | 26400 | 55 |
| 380 | 20230706 | 122600 | 8734881050 | 26400 | 26400 | 26450 | 26400 | 131 |
| 381 | 20230706 | 122500 | 8731422500 | 26400 | 26450 | 26450 | 26400 | 508 |
| 382 | 20230706 | 122400 | 8718010850 | 26450 | 26400 | 26450 | 26400 | 196 |
| 383 | 20230706 | 122300 | 8712834900 | 26400 | 26400 | 26400 | 26400 | 32 |
| 384 | 20230706 | 122200 | 8711990100 | 26400 | 26400 | 26400 | 26400 | 878 |
| 385 | 20230706 | 122100 | 8688810900 | 26400 | 26400 | 26400 | 26350 | 735 |
| 386 | 20230706 | 122000 | 8669414900 | 26400 | 26350 | 26400 | 26350 | 342 |
| 387 | 20230706 | 121900 | 8660399450 | 26350 | 26350 | 26400 | 26350 | 353 |
| 388 | 20230706 | 121800 | 8651089850 | 26350 | 26400 | 26400 | 26350 | 427 |
| 389 | 20230706 | 121700 | 8639833050 | 26350 | 26400 | 26400 | 26350 | 336 |
| 390 | 20230706 | 121600 | 8630962850 | 26400 | 26450 | 26450 | 26350 | 6634 |
| 391 | 20230706 | 121500 | 8455817100 | 26450 | 26450 | 26450 | 26400 | 500 |
| 392 | 20230706 | 121400 | 8442592400 | 26450 | 26450 | 26450 | 26450 | 576 |
| 393 | 20230706 | 121300 | 8427357200 | 26450 | 26450 | 26450 | 26400 | 135 |
| 394 | 20230706 | 121200 | 8423787450 | 26450 | 26450 | 26450 | 26400 | 445 |
| 395 | 20230706 | 121100 | 8412025550 | 26450 | 26450 | 26500 | 26400 | 994 |
| 396 | 20230706 | 121000 | 8385734650 | 26450 | 26450 | 26450 | 26450 | 35 |
| 397 | 20230706 | 120900 | 8384808900 | 26450 | 26450 | 26500 | 26400 | 66 |
| 398 | 20230706 | 120800 | 8383065050 | 26450 | 26450 | 26450 | 26450 | 123 |
| 399 | 20230706 | 120700 | 8379811700 | 26450 | 26450 | 26450 | 26400 | 219 |
| 400 | 20230706 | 120600 | 8374019700 | 26450 | 26450 | 26450 | 26400 | 35 |
| 401 | 20230706 | 120500 | 8373094250 | 26400 | 26450 | 26500 | 26400 | 1076 |
| 402 | 20230706 | 120400 | 8344648550 | 26450 | 26450 | 26450 | 26400 | 840 |
| 403 | 20230706 | 120300 | 8322430850 | 26400 | 26450 | 26450 | 26400 | 567 |
| 404 | 20230706 | 120200 | 8307446400 | 26450 | 26450 | 26500 | 26450 | 293 |
| 405 | 20230706 | 120100 | 8299696250 | 26450 | 26450 | 26450 | 26400 | 1160 |
| 406 | 20230706 | 120000 | 8269034250 | 26450 | 26450 | 26450 | 26400 | 193 |
| 407 | 20230706 | 115900 | 8263930750 | 26450 | 26400 | 26450 | 26400 | 75 |
| 408 | 20230706 | 115800 | 8261950500 | 26450 | 26450 | 26450 | 26400 | 318 |
| 409 | 20230706 | 115700 | 8253540750 | 26450 | 26400 | 26450 | 26400 | 132 |
| 410 | 20230706 | 115600 | 8250055750 | 26400 | 26400 | 26450 | 26400 | 1498 |
| 411 | 20230706 | 115500 | 8210461100 | 26400 | 26400 | 26450 | 26400 | 156 |
| 412 | 20230706 | 115400 | 8206341150 | 26450 | 26450 | 26450 | 26450 | 295 |
| 413 | 20230706 | 115300 | 8198538400 | 26400 | 26450 | 26450 | 26400 | 926 |
| 414 | 20230706 | 115200 | 8174089900 | 26450 | 26450 | 26450 | 26400 | 210 |
| 415 | 20230706 | 115100 | 8168539950 | 26450 | 26400 | 26450 | 26400 | 1348 |
| 416 | 20230706 | 115000 | 8132951450 | 26400 | 26450 | 26450 | 26400 | 196 |
| 417 | 20230706 | 114900 | 8127775700 | 26450 | 26450 | 26450 | 26400 | 91 |
| 418 | 20230706 | 114800 | 8125370000 | 26450 | 26450 | 26450 | 26400 | 182 |
| 419 | 20230706 | 114700 | 8120560050 | 26450 | 26450 | 26450 | 26400 | 252 |
| 420 | 20230706 | 114600 | 8113894700 | 26450 | 26450 | 26450 | 26400 | 653 |
| 421 | 20230706 | 114500 | 8096632850 | 26450 | 26450 | 26500 | 26450 | 95 |
| 422 | 20230706 | 114400 | 8094118600 | 26400 | 26450 | 26450 | 26400 | 833 |
| 423 | 20230706 | 114300 | 8072104300 | 26450 | 26450 | 26450 | 26450 | 395 |
| 424 | 20230706 | 114200 | 8061656550 | 26450 | 26450 | 26450 | 26450 | 251 |
| 425 | 20230706 | 114100 | 8055017600 | 26450 | 26450 | 26450 | 26450 | 240 |
| 426 | 20230706 | 114000 | 8048669600 | 26400 | 26450 | 26500 | 26400 | 393 |
| 427 | 20230706 | 113900 | 8038278300 | 26450 | 26450 | 26450 | 26450 | 387 |
| 428 | 20230706 | 113800 | 8028042150 | 26450 | 26500 | 26500 | 26450 | 267 |
| 429 | 20230706 | 113700 | 8020979650 | 26500 | 26450 | 26500 | 26450 | 265 |
| 430 | 20230706 | 113600 | 8013968400 | 26450 | 26500 | 26500 | 26450 | 140 |
| 431 | 20230706 | 113500 | 8010261800 | 26500 | 26450 | 26500 | 26450 | 413 |
| 432 | 20230706 | 113400 | 7999337900 | 26450 | 26450 | 26450 | 26450 | 440 |
| 433 | 20230706 | 113300 | 7987699900 | 26450 | 26400 | 26450 | 26400 | 827 |
| 434 | 20230706 | 113200 | 7965850800 | 26400 | 26450 | 26500 | 26400 | 3311 |
| 435 | 20230706 | 113100 | 7878288950 | 26450 | 26500 | 26500 | 26450 | 422 |
| 436 | 20230706 | 113000 | 7867121000 | 26450 | 26450 | 26500 | 26450 | 304 |
| 437 | 20230706 | 112900 | 7859078650 | 26450 | 26500 | 26500 | 26450 | 167 |
| 438 | 20230706 | 112800 | 7854655650 | 26500 | 26450 | 26500 | 26450 | 232 |
| 439 | 20230706 | 112700 | 7848517500 | 26450 | 26450 | 26500 | 26450 | 695 |
| 440 | 20230706 | 112600 | 7830134700 | 26450 | 26500 | 26500 | 26450 | 467 |
| 441 | 20230706 | 112500 | 7817781650 | 26450 | 26450 | 26500 | 26450 | 416 |
| 442 | 20230706 | 112400 | 7806777550 | 26500 | 26450 | 26500 | 26450 | 542 |
| 443 | 20230706 | 112300 | 7792435650 | 26500 | 26450 | 26500 | 26450 | 25 |
| 444 | 20230706 | 112200 | 7791773300 | 26450 | 26450 | 26500 | 26450 | 952 |
| 445 | 20230706 | 112100 | 7766592750 | 26450 | 26500 | 26500 | 26450 | 545 |
| 446 | 20230706 | 112000 | 7752176000 | 26500 | 26500 | 26500 | 26450 | 128 |
| 447 | 20230706 | 111900 | 7748784800 | 26500 | 26500 | 26500 | 26500 | 866 |
| 448 | 20230706 | 111800 | 7725835800 | 26500 | 26550 | 26550 | 26500 | 383 |
| 449 | 20230706 | 111700 | 7715685650 | 26550 | 26550 | 26550 | 26550 | 30 |
| 450 | 20230706 | 111600 | 7714889150 | 26500 | 26500 | 26550 | 26500 | 310 |
| 451 | 20230706 | 111500 | 7706674050 | 26500 | 26500 | 26500 | 26500 | 131 |
| 452 | 20230706 | 111400 | 7703202550 | 26550 | 26500 | 26550 | 26500 | 183 |
| 453 | 20230706 | 111300 | 7698352900 | 26500 | 26500 | 26550 | 26500 | 1344 |
| 454 | 20230706 | 111200 | 7662736850 | 26500 | 26500 | 26500 | 26450 | 2945 |
| 455 | 20230706 | 111100 | 7584840600 | 26500 | 26500 | 26500 | 26450 | 752 |
| 456 | 20230706 | 111000 | 7564918600 | 26500 | 26550 | 26550 | 26500 | 2744 |
| 457 | 20230706 | 110900 | 7492201500 | 26550 | 26600 | 26600 | 26550 | 684 |
| 458 | 20230706 | 110800 | 7474037950 | 26550 | 26550 | 26600 | 26550 | 706 |
| 459 | 20230706 | 110700 | 7455290800 | 26550 | 26600 | 26650 | 26550 | 1336 |
| 460 | 20230706 | 110600 | 7419793400 | 26600 | 26600 | 26650 | 26600 | 1319 |
| 461 | 20230706 | 110500 | 7384707250 | 26650 | 26650 | 26650 | 26650 | 46 |
| 462 | 20230706 | 110400 | 7383481350 | 26650 | 26700 | 26700 | 26650 | 1397 |
| 463 | 20230706 | 110300 | 7346246700 | 26650 | 26650 | 26700 | 26650 | 270 |
| 464 | 20230706 | 110200 | 7339045700 | 26650 | 26700 | 26700 | 26650 | 186 |
| 465 | 20230706 | 110100 | 7334087300 | 26700 | 26700 | 26700 | 26700 | 326 |
| 466 | 20230706 | 110000 | 7325383100 | 26700 | 26700 | 26700 | 26650 | 44 |
| 467 | 20230706 | 105900 | 7324208500 | 26700 | 26700 | 26700 | 26700 | 1013 |
| 468 | 20230706 | 105800 | 7297161400 | 26700 | 26650 | 26700 | 26650 | 531 |
| 469 | 20230706 | 105700 | 7282998550 | 26650 | 26700 | 26700 | 26650 | 377 |
| 470 | 20230706 | 105600 | 7272933150 | 26700 | 26650 | 26700 | 26650 | 646 |
| 471 | 20230706 | 105500 | 7255686550 | 26650 | 26650 | 26650 | 26650 | 1419 |
| 472 | 20230706 | 105400 | 7217870200 | 26650 | 26600 | 26650 | 26600 | 136 |
| 473 | 20230706 | 105300 | 7214246750 | 26600 | 26650 | 26650 | 26600 | 244 |
| 474 | 20230706 | 105200 | 7207753100 | 26600 | 26600 | 26600 | 26550 | 1404 |
| 475 | 20230706 | 105100 | 7170406750 | 26600 | 26600 | 26600 | 26550 | 199 |
| 476 | 20230706 | 105000 | 7165119050 | 26600 | 26550 | 26600 | 26550 | 188 |
| 477 | 20230706 | 104900 | 7160122500 | 26550 | 26550 | 26550 | 26550 | 238 |
| 478 | 20230706 | 104800 | 7153803600 | 26550 | 26600 | 26600 | 26550 | 277 |
| 479 | 20230706 | 104700 | 7146449200 | 26600 | 26600 | 26600 | 26600 | 63 |
| 480 | 20230706 | 104600 | 7144773400 | 26600 | 26550 | 26600 | 26500 | 1011 |
| 481 | 20230706 | 104500 | 7117946050 | 26550 | 26550 | 26600 | 26500 | 196 |
| 482 | 20230706 | 104400 | 7112737500 | 26550 | 26550 | 26550 | 26500 | 1534 |
| 483 | 20230706 | 104300 | 7072018900 | 26500 | 26500 | 26550 | 26500 | 1168 |
| 484 | 20230706 | 104200 | 7041020650 | 26500 | 26500 | 26550 | 26500 | 331 |
| 485 | 20230706 | 104100 | 7032249000 | 26500 | 26550 | 26550 | 26500 | 964 |
| 486 | 20230706 | 104000 | 7006701000 | 26500 | 26500 | 26550 | 26450 | 650 |
| 487 | 20230706 | 103900 | 6989490250 | 26500 | 26500 | 26500 | 26450 | 4070 |
| 488 | 20230706 | 103800 | 6881682450 | 26500 | 26550 | 26550 | 26500 | 158 |
| 489 | 20230706 | 103700 | 6877493800 | 26550 | 26500 | 26550 | 26500 | 816 |
| 490 | 20230706 | 103600 | 6855869450 | 26500 | 26500 | 26550 | 26500 | 645 |
| 491 | 20230706 | 103500 | 6838776200 | 26500 | 26500 | 26550 | 26500 | 481 |
| 492 | 20230706 | 103400 | 6826026950 | 26550 | 26500 | 26550 | 26500 | 295 |
| 493 | 20230706 | 103300 | 6818208850 | 26550 | 26500 | 26550 | 26500 | 642 |
| 494 | 20230706 | 103200 | 6801194200 | 26500 | 26550 | 26550 | 26500 | 439 |
| 495 | 20230706 | 103100 | 6789552750 | 26550 | 26500 | 26550 | 26500 | 549 |
| 496 | 20230706 | 103000 | 6775001350 | 26500 | 26500 | 26550 | 26450 | 87 |
| 497 | 20230706 | 102900 | 6772698800 | 26450 | 26450 | 26500 | 26450 | 4645 |
| 498 | 20230706 | 102800 | 6649679850 | 26450 | 26450 | 26450 | 26450 | 1010 |
| 499 | 20230706 | 102700 | 6622965350 | 26450 | 26500 | 26500 | 26450 | 133 |
| 500 | 20230706 | 102600 | 6619444350 | 26450 | 26450 | 26450 | 26450 | 4024 |
| 501 | 20230706 | 102500 | 6513009550 | 26450 | 26500 | 26500 | 26450 | 233 |
| 502 | 20230706 | 102400 | 6506843850 | 26450 | 26500 | 26500 | 26450 | 1254 |
| 503 | 20230706 | 102300 | 6473674600 | 26500 | 26500 | 26500 | 26450 | 166 |
| 504 | 20230706 | 102200 | 6469275650 | 26500 | 26500 | 26500 | 26450 | 547 |
| 505 | 20230706 | 102100 | 6454800500 | 26450 | 26450 | 26450 | 26450 | 911 |
| 506 | 20230706 | 102000 | 6430704550 | 26500 | 26500 | 26500 | 26450 | 135 |
| 507 | 20230706 | 101900 | 6427133500 | 26500 | 26450 | 26500 | 26450 | 116 |
| 508 | 20230706 | 101800 | 6424064100 | 26450 | 26450 | 26500 | 26450 | 1195 |
| 509 | 20230706 | 101700 | 6392455800 | 26450 | 26400 | 26450 | 26400 | 1142 |
| 510 | 20230706 | 101600 | 6362250800 | 26400 | 26450 | 26450 | 26400 | 4170 |
| 511 | 20230706 | 101500 | 6252162250 | 26450 | 26450 | 26450 | 26400 | 307 |
| 512 | 20230706 | 101400 | 6244046600 | 26450 | 26450 | 26500 | 26400 | 2980 |
| 513 | 20230706 | 101300 | 6165226600 | 26500 | 26500 | 26500 | 26450 | 764 |
| 514 | 20230706 | 101200 | 6145004200 | 26500 | 26450 | 26500 | 26450 | 1162 |
| 515 | 20230706 | 101100 | 6114269050 | 26450 | 26450 | 26500 | 26450 | 507 |
| 516 | 20230706 | 101000 | 6100851050 | 26450 | 26500 | 26500 | 26450 | 121 |
| 517 | 20230706 | 100900 | 6097647700 | 26450 | 26450 | 26500 | 26450 | 1460 |
| 518 | 20230706 | 100800 | 6059019250 | 26450 | 26450 | 26500 | 26450 | 2001 |
| 519 | 20230706 | 100700 | 6006076700 | 26500 | 26500 | 26500 | 26450 | 1397 |
| 520 | 20230706 | 100600 | 5969120450 | 26500 | 26500 | 26550 | 26500 | 3428 |
| 521 | 20230706 | 100500 | 5878278300 | 26500 | 26500 | 26550 | 26500 | 470 |
| 522 | 20230706 | 100400 | 5865822800 | 26500 | 26550 | 26550 | 26500 | 3969 |
| 523 | 20230706 | 100300 | 5760498500 | 26550 | 26600 | 26600 | 26550 | 685 |
| 524 | 20230706 | 100200 | 5742311200 | 26600 | 26550 | 26600 | 26550 | 704 |
| 525 | 20230706 | 100100 | 5723617900 | 26550 | 26550 | 26600 | 26550 | 309 |
| 526 | 20230706 | 100000 | 5715413400 | 26550 | 26600 | 26600 | 26550 | 1317 |
| 527 | 20230706 | 095900 | 5680444900 | 26600 | 26600 | 26600 | 26550 | 358 |
| 528 | 20230706 | 095800 | 5670929350 | 26600 | 26600 | 26650 | 26600 | 2052 |
| 529 | 20230706 | 095700 | 5616343600 | 26600 | 26600 | 26650 | 26600 | 821 |
| 530 | 20230706 | 095600 | 5594504650 | 26650 | 26650 | 26650 | 26600 | 98 |
| 531 | 20230706 | 095500 | 5591896300 | 26650 | 26650 | 26650 | 26600 | 329 |
| 532 | 20230706 | 095400 | 5583132800 | 26650 | 26650 | 26650 | 26600 | 706 |
| 533 | 20230706 | 095300 | 5564320900 | 26650 | 26650 | 26650 | 26600 | 243 |
| 534 | 20230706 | 095200 | 5557846300 | 26650 | 26650 | 26650 | 26600 | 1080 |
| 535 | 20230706 | 095100 | 5529070400 | 26650 | 26700 | 26700 | 26650 | 292 |
| 536 | 20230706 | 095000 | 5521275000 | 26700 | 26700 | 26750 | 26700 | 1078 |
| 537 | 20230706 | 094900 | 5492492350 | 26700 | 26750 | 26750 | 26700 | 671 |
| 538 | 20230706 | 094800 | 5474552000 | 26700 | 26800 | 26800 | 26700 | 2722 |
| 539 | 20230706 | 094700 | 5401736650 | 26800 | 26750 | 26800 | 26750 | 495 |
| 540 | 20230706 | 094600 | 5388487550 | 26800 | 26800 | 26800 | 26750 | 1514 |
| 541 | 20230706 | 094500 | 5347917400 | 26800 | 26750 | 26800 | 26750 | 973 |
| 542 | 20230706 | 094400 | 5321879650 | 26750 | 26750 | 26750 | 26750 | 359 |
| 543 | 20230706 | 094300 | 5312276400 | 26750 | 26650 | 26750 | 26650 | 1465 |
| 544 | 20230706 | 094200 | 5273158250 | 26650 | 26650 | 26700 | 26600 | 1133 |
| 545 | 20230706 | 094100 | 5242963850 | 26600 | 26600 | 26650 | 26550 | 434 |
| 546 | 20230706 | 094000 | 5231421100 | 26600 | 26600 | 26600 | 26550 | 477 |
| 547 | 20230706 | 093900 | 5218735950 | 26550 | 26600 | 26600 | 26550 | 2019 |
| 548 | 20230706 | 093800 | 5165039450 | 26650 | 26600 | 26650 | 26600 | 850 |
| 549 | 20230706 | 093700 | 5142421400 | 26650 | 26650 | 26700 | 26600 | 1193 |
| 550 | 20230706 | 093600 | 5110643050 | 26650 | 26650 | 26700 | 26650 | 499 |
| 551 | 20230706 | 093500 | 5097344200 | 26700 | 26750 | 26750 | 26650 | 802 |
| 552 | 20230706 | 093400 | 5075926150 | 26750 | 26750 | 26750 | 26700 | 1608 |
| 553 | 20230706 | 093300 | 5032952700 | 26750 | 26800 | 26800 | 26700 | 1811 |
| 554 | 20230706 | 093200 | 4984458900 | 26800 | 26650 | 26800 | 26600 | 4760 |
| 555 | 20230706 | 093100 | 4857491750 | 26650 | 26600 | 26650 | 26600 | 1182 |
| 556 | 20230706 | 093000 | 4826044800 | 26650 | 26700 | 26750 | 26600 | 3959 |
| 557 | 20230706 | 092900 | 4720506000 | 26700 | 26750 | 26850 | 26650 | 5891 |
| 558 | 20230706 | 092800 | 4562933600 | 26800 | 26700 | 26800 | 26650 | 2478 |
| 559 | 20230706 | 092700 | 4496753700 | 26700 | 26700 | 26750 | 26650 | 3504 |
| 560 | 20230706 | 092600 | 4403104850 | 26700 | 26650 | 26850 | 26600 | 10672 |
| 561 | 20230706 | 092500 | 4117550900 | 26650 | 26500 | 26650 | 26450 | 8022 |
| 562 | 20230706 | 092400 | 3904826900 | 26500 | 26400 | 26550 | 26350 | 5269 |
| 563 | 20230706 | 092300 | 3765617400 | 26400 | 26450 | 26450 | 26350 | 8483 |
| 564 | 20230706 | 092200 | 3541677700 | 26450 | 26500 | 26500 | 26400 | 9573 |
| 565 | 20230706 | 092100 | 3288236600 | 26500 | 26500 | 26550 | 26500 | 1959 |
| 566 | 20230706 | 092000 | 3236317650 | 26550 | 26500 | 26550 | 26500 | 1462 |
| 567 | 20230706 | 091900 | 3197571300 | 26500 | 26500 | 26550 | 26500 | 781 |
| 568 | 20230706 | 091800 | 3176873950 | 26500 | 26500 | 26550 | 26500 | 3501 |
| 569 | 20230706 | 091700 | 3084085400 | 26500 | 26450 | 26500 | 26450 | 2281 |
| 570 | 20230706 | 091600 | 3023696550 | 26500 | 26500 | 26500 | 26450 | 4441 |
| 571 | 20230706 | 091500 | 2906226300 | 26500 | 26500 | 26550 | 26450 | 5390 |
| 572 | 20230706 | 091400 | 2763519550 | 26500 | 26600 | 26600 | 26450 | 4662 |
| 573 | 20230706 | 091300 | 2639943700 | 26600 | 26600 | 26650 | 26550 | 5279 |
| 574 | 20230706 | 091200 | 2499610100 | 26600 | 26550 | 26600 | 26500 | 3274 |
| 575 | 20230706 | 091100 | 2412671800 | 26500 | 26550 | 26550 | 26500 | 1760 |
| 576 | 20230706 | 091000 | 2366005600 | 26550 | 26500 | 26550 | 26500 | 1259 |
| 577 | 20230706 | 090900 | 2332615900 | 26500 | 26450 | 26500 | 26450 | 4698 |
| 578 | 20230706 | 090800 | 2208262450 | 26450 | 26450 | 26550 | 26450 | 2669 |
| 579 | 20230706 | 090700 | 2137604750 | 26450 | 26400 | 26550 | 26400 | 8075 |
| 580 | 20230706 | 090600 | 1923888650 | 26450 | 26550 | 26550 | 26400 | 7002 |
| 581 | 20230706 | 090500 | 1738610950 | 26500 | 26550 | 26600 | 26450 | 7766 |
| 582 | 20230706 | 090400 | 1532648500 | 26550 | 26650 | 26650 | 26500 | 10553 |
| 583 | 20230706 | 090300 | 1252233150 | 26700 | 26800 | 26800 | 26600 | 8438 |
| 584 | 20230706 | 090200 | 1026709950 | 26800 | 26900 | 27000 | 26800 | 11224 |
| 585 | 20230706 | 090100 | 724619050 | 26950 | 27150 | 27200 | 26900 | 10367 |
| 586 | 20230706 | 090000 | 444100200 | 27100 | 27100 | 27150 | 27050 | 16385 |