31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 3 | 20230703 | 183500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20230703 | 183400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20230703 | 183300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20230703 | 183200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20230703 | 183100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20230703 | 183000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20230703 | 182900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20230703 | 182800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20230703 | 182700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20230703 | 182600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20230703 | 182500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20230703 | 182400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20230703 | 182300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20230703 | 182200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20230703 | 182100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20230703 | 182000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20230703 | 181900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20230703 | 181800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20230703 | 181700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20230703 | 181600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20230703 | 181500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20230703 | 181400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20230703 | 181300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20230703 | 181200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20230703 | 181100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20230703 | 181000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20230703 | 180900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20230703 | 180800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20230703 | 180700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20230703 | 180600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 33 | 20230703 | 180500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20230703 | 180400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20230703 | 180300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20230703 | 180200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20230703 | 180100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20230703 | 180000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20230703 | 175900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20230703 | 175800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20230703 | 175700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20230703 | 175600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20230703 | 175500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20230703 | 175400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20230703 | 175300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20230703 | 175200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20230703 | 175100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20230703 | 175000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20230703 | 174900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20230703 | 174800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20230703 | 174700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20230703 | 174600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20230703 | 174500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20230703 | 174400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20230703 | 174300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20230703 | 174200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20230703 | 174100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20230703 | 174000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20230703 | 173900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20230703 | 173800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20230703 | 173700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20230703 | 173600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 63 | 20230703 | 173500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20230703 | 173400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20230703 | 173300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20230703 | 173200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20230703 | 173100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20230703 | 173000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20230703 | 172900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20230703 | 172800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20230703 | 172700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20230703 | 172600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20230703 | 172500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20230703 | 172400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20230703 | 172300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20230703 | 172200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20230703 | 172100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20230703 | 172000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20230703 | 171900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20230703 | 171800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20230703 | 171700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20230703 | 171600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20230703 | 171500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20230703 | 171400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20230703 | 171300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20230703 | 171200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20230703 | 171100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20230703 | 171000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20230703 | 170900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20230703 | 170800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20230703 | 170700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20230703 | 170600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 93 | 20230703 | 170500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20230703 | 170400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20230703 | 170300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20230703 | 170200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20230703 | 170100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20230703 | 170000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20230703 | 165900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20230703 | 165800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20230703 | 165700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20230703 | 165600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20230703 | 165500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20230703 | 165400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20230703 | 165300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20230703 | 165200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20230703 | 165100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20230703 | 165000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20230703 | 164900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20230703 | 164800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20230703 | 164700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20230703 | 164600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20230703 | 164500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20230703 | 164400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20230703 | 164300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20230703 | 164200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20230703 | 164100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20230703 | 164000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20230703 | 163900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20230703 | 163800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20230703 | 163700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20230703 | 163600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 123 | 20230703 | 163500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20230703 | 163400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20230703 | 163300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20230703 | 163200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20230703 | 163100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20230703 | 163000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20230703 | 162900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20230703 | 162800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20230703 | 162700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20230703 | 162600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20230703 | 162500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20230703 | 162400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20230703 | 162300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20230703 | 162200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20230703 | 162100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20230703 | 162000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20230703 | 161900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20230703 | 161800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20230703 | 161700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20230703 | 161600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20230703 | 161500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20230703 | 161400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20230703 | 161300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20230703 | 161200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20230703 | 161100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20230703 | 161000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20230703 | 160900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20230703 | 160800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20230703 | 160700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20230703 | 160600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 153 | 20230703 | 160500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20230703 | 160400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20230703 | 160300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20230703 | 160200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20230703 | 160100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20230703 | 160000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20230703 | 155900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20230703 | 155800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20230703 | 155700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20230703 | 155600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20230703 | 155500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20230703 | 155400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20230703 | 155300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20230703 | 155200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20230703 | 155100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20230703 | 155000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20230703 | 154900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20230703 | 154800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20230703 | 154700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20230703 | 154600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20230703 | 154500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20230703 | 154400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20230703 | 154300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20230703 | 154200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20230703 | 154100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20230703 | 154000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20230703 | 153900 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20230703 | 153800 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20230703 | 153700 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20230703 | 153600 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 183 | 20230703 | 153500 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20230703 | 153400 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20230703 | 153300 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20230703 | 153200 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20230703 | 153100 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20230703 | 153000 | 7055581800 | 26350 | 26350 | 26350 | 26350 | 7797 |
| 189 | 20230703 | 152900 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20230703 | 152800 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20230703 | 152700 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20230703 | 152600 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20230703 | 152500 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20230703 | 152400 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230703 | 152300 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230703 | 152200 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230703 | 152100 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230703 | 152000 | 6850130850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230703 | 151900 | 6850130850 | 26350 | 26350 | 26400 | 26300 | 2843 |
| 200 | 20230703 | 151800 | 6775216900 | 26350 | 26350 | 26350 | 26300 | 701 |
| 201 | 20230703 | 151700 | 6756747050 | 26350 | 26300 | 26350 | 26300 | 294 |
| 202 | 20230703 | 151600 | 6749007000 | 26300 | 26300 | 26350 | 26300 | 236 |
| 203 | 20230703 | 151500 | 6742800100 | 26300 | 26300 | 26350 | 26300 | 2156 |
| 204 | 20230703 | 151400 | 6686096950 | 26300 | 26300 | 26350 | 26300 | 418 |
| 205 | 20230703 | 151300 | 6675103400 | 26300 | 26300 | 26350 | 26300 | 105 |
| 206 | 20230703 | 151200 | 6672341550 | 26350 | 26300 | 26350 | 26300 | 144 |
| 207 | 20230703 | 151100 | 6668552450 | 26300 | 26350 | 26350 | 26300 | 126 |
| 208 | 20230703 | 151000 | 6665237200 | 26300 | 26300 | 26350 | 26300 | 306 |
| 209 | 20230703 | 150900 | 6657183950 | 26350 | 26300 | 26350 | 26300 | 132 |
| 210 | 20230703 | 150800 | 6653710200 | 26300 | 26350 | 26350 | 26300 | 194 |
| 211 | 20230703 | 150700 | 6648603050 | 26300 | 26300 | 26350 | 26250 | 1764 |
| 212 | 20230703 | 150600 | 6602219700 | 26300 | 26250 | 26300 | 26250 | 297 |
| 213 | 20230703 | 150500 | 6594420700 | 26250 | 26250 | 26300 | 26250 | 288 |
| 214 | 20230703 | 150400 | 6586860500 | 26250 | 26300 | 26300 | 26250 | 497 |
| 215 | 20230703 | 150300 | 6573812950 | 26300 | 26300 | 26300 | 26250 | 216 |
| 216 | 20230703 | 150200 | 6568140650 | 26250 | 26200 | 26300 | 26200 | 551 |
| 217 | 20230703 | 150100 | 6553675200 | 26250 | 26250 | 26250 | 26200 | 583 |
| 218 | 20230703 | 150000 | 6538373200 | 26250 | 26250 | 26300 | 26250 | 213 |
| 219 | 20230703 | 145900 | 6532781150 | 26300 | 26200 | 26300 | 26200 | 1000 |
| 220 | 20230703 | 145800 | 6506543600 | 26200 | 26200 | 26250 | 26200 | 489 |
| 221 | 20230703 | 145700 | 6493731750 | 26250 | 26200 | 26250 | 26200 | 442 |
| 222 | 20230703 | 145600 | 6482149100 | 26200 | 26250 | 26250 | 26200 | 418 |
| 223 | 20230703 | 145500 | 6471196050 | 26300 | 26250 | 26300 | 26200 | 525 |
| 224 | 20230703 | 145400 | 6457414550 | 26300 | 26250 | 26300 | 26250 | 274 |
| 225 | 20230703 | 145300 | 6450219600 | 26250 | 26250 | 26300 | 26250 | 498 |
| 226 | 20230703 | 145200 | 6437145450 | 26250 | 26250 | 26300 | 26200 | 532 |
| 227 | 20230703 | 145100 | 6423184100 | 26200 | 26250 | 26300 | 26200 | 1249 |
| 228 | 20230703 | 145000 | 6390405700 | 26250 | 26250 | 26300 | 26250 | 958 |
| 229 | 20230703 | 144900 | 6365258150 | 26250 | 26250 | 26300 | 26250 | 559 |
| 230 | 20230703 | 144800 | 6350583450 | 26300 | 26250 | 26300 | 26250 | 334 |
| 231 | 20230703 | 144700 | 6341814600 | 26300 | 26250 | 26300 | 26250 | 290 |
| 232 | 20230703 | 144600 | 6334201950 | 26250 | 26250 | 26250 | 26250 | 314 |
| 233 | 20230703 | 144500 | 6325959450 | 26250 | 26250 | 26300 | 26250 | 318 |
| 234 | 20230703 | 144400 | 6317611900 | 26250 | 26250 | 26300 | 26250 | 221 |
| 235 | 20230703 | 144300 | 6311809400 | 26250 | 26250 | 26300 | 26250 | 535 |
| 236 | 20230703 | 144200 | 6297765600 | 26250 | 26250 | 26250 | 26250 | 85 |
| 237 | 20230703 | 144100 | 6295534350 | 26250 | 26250 | 26300 | 26250 | 252 |
| 238 | 20230703 | 144000 | 6288918050 | 26250 | 26250 | 26250 | 26250 | 637 |
| 239 | 20230703 | 143900 | 6272196800 | 26250 | 26250 | 26300 | 26250 | 228 |
| 240 | 20230703 | 143800 | 6266211750 | 26250 | 26250 | 26250 | 26250 | 175 |
| 241 | 20230703 | 143700 | 6261618000 | 26250 | 26250 | 26300 | 26250 | 389 |
| 242 | 20230703 | 143600 | 6251405400 | 26250 | 26250 | 26300 | 26250 | 287 |
| 243 | 20230703 | 143500 | 6243871600 | 26250 | 26250 | 26250 | 26250 | 247 |
| 244 | 20230703 | 143400 | 6237387850 | 26250 | 26250 | 26300 | 26250 | 261 |
| 245 | 20230703 | 143300 | 6230536400 | 26250 | 26300 | 26350 | 26250 | 2526 |
| 246 | 20230703 | 143200 | 6164031950 | 26300 | 26300 | 26350 | 26250 | 1892 |
| 247 | 20230703 | 143100 | 6114262150 | 26250 | 26250 | 26300 | 26250 | 443 |
| 248 | 20230703 | 143000 | 6102632850 | 26250 | 26300 | 26300 | 26250 | 346 |
| 249 | 20230703 | 142900 | 6093545400 | 26250 | 26250 | 26300 | 26250 | 291 |
| 250 | 20230703 | 142800 | 6085905300 | 26250 | 26250 | 26250 | 26250 | 333 |
| 251 | 20230703 | 142700 | 6077164050 | 26300 | 26250 | 26300 | 26250 | 229 |
| 252 | 20230703 | 142600 | 6071152700 | 26250 | 26250 | 26300 | 26250 | 214 |
| 253 | 20230703 | 142500 | 6065534050 | 26250 | 26250 | 26300 | 26250 | 556 |
| 254 | 20230703 | 142400 | 6050939000 | 26250 | 26300 | 26300 | 26250 | 729 |
| 255 | 20230703 | 142300 | 6031770000 | 26300 | 26300 | 26350 | 26300 | 320 |
| 256 | 20230703 | 142200 | 6023353950 | 26300 | 26300 | 26350 | 26300 | 570 |
| 257 | 20230703 | 142100 | 6008361450 | 26300 | 26300 | 26300 | 26300 | 823 |
| 258 | 20230703 | 142000 | 5986716550 | 26300 | 26300 | 26350 | 26300 | 143 |
| 259 | 20230703 | 141900 | 5982955600 | 26300 | 26300 | 26350 | 26300 | 961 |
| 260 | 20230703 | 141800 | 5957645600 | 26300 | 26300 | 26350 | 26300 | 234 |
| 261 | 20230703 | 141700 | 5951490400 | 26300 | 26300 | 26350 | 26300 | 472 |
| 262 | 20230703 | 141600 | 5939061250 | 26300 | 26350 | 26350 | 26300 | 339 |
| 263 | 20230703 | 141500 | 5930144750 | 26350 | 26350 | 26350 | 26250 | 862 |
| 264 | 20230703 | 141400 | 5907449050 | 26300 | 26350 | 26350 | 26300 | 443 |
| 265 | 20230703 | 141300 | 5895787000 | 26350 | 26350 | 26350 | 26250 | 349 |
| 266 | 20230703 | 141200 | 5886610100 | 26300 | 26200 | 26300 | 26200 | 1509 |
| 267 | 20230703 | 141100 | 5846953100 | 26250 | 26250 | 26300 | 26200 | 463 |
| 268 | 20230703 | 141000 | 5834806850 | 26250 | 26250 | 26250 | 26200 | 1698 |
| 269 | 20230703 | 140900 | 5790296150 | 26250 | 26200 | 26250 | 26200 | 239 |
| 270 | 20230703 | 140800 | 5784025350 | 26250 | 26200 | 26250 | 26200 | 335 |
| 271 | 20230703 | 140700 | 5775242950 | 26200 | 26250 | 26300 | 26200 | 559 |
| 272 | 20230703 | 140600 | 5760567200 | 26300 | 26300 | 26300 | 26250 | 270 |
| 273 | 20230703 | 140500 | 5753477600 | 26300 | 26250 | 26300 | 26250 | 226 |
| 274 | 20230703 | 140400 | 5747543650 | 26250 | 26300 | 26300 | 26200 | 427 |
| 275 | 20230703 | 140300 | 5736335750 | 26200 | 26200 | 26250 | 26200 | 1819 |
| 276 | 20230703 | 140200 | 5688596550 | 26200 | 26250 | 26250 | 26200 | 361 |
| 277 | 20230703 | 140100 | 5679136100 | 26200 | 26250 | 26250 | 26200 | 261 |
| 278 | 20230703 | 140000 | 5672297650 | 26200 | 26200 | 26250 | 26200 | 272 |
| 279 | 20230703 | 135900 | 5665171150 | 26200 | 26200 | 26250 | 26200 | 109 |
| 280 | 20230703 | 135800 | 5662313800 | 26200 | 26200 | 26250 | 26200 | 332 |
| 281 | 20230703 | 135700 | 5653615350 | 26200 | 26250 | 26250 | 26200 | 419 |
| 282 | 20230703 | 135600 | 5642637050 | 26200 | 26250 | 26250 | 26200 | 269 |
| 283 | 20230703 | 135500 | 5635588000 | 26200 | 26200 | 26250 | 26200 | 306 |
| 284 | 20230703 | 135400 | 5627570650 | 26200 | 26200 | 26200 | 26200 | 198 |
| 285 | 20230703 | 135300 | 5622383050 | 26200 | 26250 | 26300 | 26200 | 340 |
| 286 | 20230703 | 135200 | 5613467700 | 26200 | 26200 | 26250 | 26200 | 505 |
| 287 | 20230703 | 135100 | 5600226850 | 26250 | 26200 | 26250 | 26200 | 280 |
| 288 | 20230703 | 135000 | 5592886700 | 26200 | 26200 | 26250 | 26200 | 554 |
| 289 | 20230703 | 134900 | 5578367800 | 26200 | 26200 | 26250 | 26200 | 423 |
| 290 | 20230703 | 134800 | 5567275950 | 26200 | 26250 | 26250 | 26200 | 181 |
| 291 | 20230703 | 134700 | 5562528550 | 26200 | 26250 | 26250 | 26200 | 976 |
| 292 | 20230703 | 134600 | 5536919500 | 26250 | 26250 | 26250 | 26200 | 327 |
| 293 | 20230703 | 134500 | 5528351850 | 26200 | 26200 | 26250 | 26200 | 283 |
| 294 | 20230703 | 134400 | 5520937050 | 26250 | 26200 | 26300 | 26200 | 338 |
| 295 | 20230703 | 134300 | 5512064550 | 26200 | 26250 | 26250 | 26200 | 359 |
| 296 | 20230703 | 134200 | 5502654550 | 26200 | 26250 | 26250 | 26200 | 296 |
| 297 | 20230703 | 134100 | 5494897000 | 26250 | 26250 | 26250 | 26200 | 224 |
| 298 | 20230703 | 134000 | 5489018500 | 26300 | 26250 | 26300 | 26250 | 282 |
| 299 | 20230703 | 133900 | 5481614850 | 26250 | 26250 | 26250 | 26250 | 377 |
| 300 | 20230703 | 133800 | 5471718600 | 26250 | 26250 | 26300 | 26250 | 208 |
| 301 | 20230703 | 133700 | 5466258550 | 26300 | 26250 | 26350 | 26250 | 1647 |
| 302 | 20230703 | 133600 | 5422889800 | 26250 | 26250 | 26250 | 26250 | 407 |
| 303 | 20230703 | 133500 | 5412206050 | 26250 | 26250 | 26300 | 26250 | 231 |
| 304 | 20230703 | 133400 | 5406142250 | 26300 | 26300 | 26300 | 26250 | 344 |
| 305 | 20230703 | 133300 | 5397103350 | 26250 | 26250 | 26300 | 26250 | 232 |
| 306 | 20230703 | 133200 | 5391012200 | 26250 | 26250 | 26300 | 26250 | 242 |
| 307 | 20230703 | 133100 | 5384659650 | 26250 | 26300 | 26300 | 26250 | 268 |
| 308 | 20230703 | 133000 | 5377618750 | 26250 | 26300 | 26300 | 26250 | 232 |
| 309 | 20230703 | 132900 | 5371524750 | 26350 | 26250 | 26350 | 26250 | 421 |
| 310 | 20230703 | 132800 | 5360464550 | 26300 | 26250 | 26300 | 26250 | 156 |
| 311 | 20230703 | 132700 | 5356369500 | 26250 | 26250 | 26300 | 26250 | 193 |
| 312 | 20230703 | 132600 | 5351301200 | 26250 | 26250 | 26300 | 26250 | 751 |
| 313 | 20230703 | 132500 | 5331563250 | 26300 | 26300 | 26300 | 26250 | 235 |
| 314 | 20230703 | 132400 | 5325393500 | 26250 | 26300 | 26350 | 26250 | 1584 |
| 315 | 20230703 | 132300 | 5283746650 | 26350 | 26300 | 26350 | 26300 | 257 |
| 316 | 20230703 | 132200 | 5276987350 | 26300 | 26300 | 26350 | 26300 | 231 |
| 317 | 20230703 | 132100 | 5270908000 | 26350 | 26300 | 26350 | 26300 | 233 |
| 318 | 20230703 | 132000 | 5264778900 | 26300 | 26300 | 26300 | 26300 | 183 |
| 319 | 20230703 | 131900 | 5259966000 | 26300 | 26300 | 26350 | 26300 | 367 |
| 320 | 20230703 | 131800 | 5250306350 | 26350 | 26300 | 26350 | 26300 | 371 |
| 321 | 20230703 | 131700 | 5240539900 | 26300 | 26300 | 26350 | 26300 | 362 |
| 322 | 20230703 | 131600 | 5231013600 | 26300 | 26300 | 26350 | 26300 | 204 |
| 323 | 20230703 | 131500 | 5225645450 | 26300 | 26350 | 26350 | 26300 | 237 |
| 324 | 20230703 | 131400 | 5219403100 | 26300 | 26350 | 26350 | 26300 | 399 |
| 325 | 20230703 | 131300 | 5208900700 | 26300 | 26350 | 26350 | 26300 | 262 |
| 326 | 20230703 | 131200 | 5202007250 | 26300 | 26300 | 26300 | 26300 | 117 |
| 327 | 20230703 | 131100 | 5198930150 | 26300 | 26350 | 26400 | 26300 | 626 |
| 328 | 20230703 | 131000 | 5182435450 | 26350 | 26350 | 26400 | 26350 | 239 |
| 329 | 20230703 | 130900 | 5176137750 | 26350 | 26350 | 26350 | 26300 | 281 |
| 330 | 20230703 | 130800 | 5168742550 | 26300 | 26350 | 26350 | 26300 | 290 |
| 331 | 20230703 | 130700 | 5161112700 | 26350 | 26350 | 26350 | 26300 | 222 |
| 332 | 20230703 | 130600 | 5155272050 | 26350 | 26300 | 26350 | 26300 | 170 |
| 333 | 20230703 | 130500 | 5150798400 | 26350 | 26300 | 26350 | 26300 | 332 |
| 334 | 20230703 | 130400 | 5142062750 | 26300 | 26350 | 26350 | 26300 | 41 |
| 335 | 20230703 | 130300 | 5140982800 | 26350 | 26350 | 26350 | 26300 | 295 |
| 336 | 20230703 | 130200 | 5133218600 | 26350 | 26350 | 26350 | 26300 | 185 |
| 337 | 20230703 | 130100 | 5128350750 | 26350 | 26350 | 26350 | 26300 | 248 |
| 338 | 20230703 | 130000 | 5121822700 | 26350 | 26300 | 26350 | 26300 | 300 |
| 339 | 20230703 | 125900 | 5113918150 | 26350 | 26350 | 26400 | 26300 | 336 |
| 340 | 20230703 | 125800 | 5105064500 | 26350 | 26350 | 26350 | 26350 | 180 |
| 341 | 20230703 | 125700 | 5100321500 | 26350 | 26400 | 26400 | 26350 | 138 |
| 342 | 20230703 | 125600 | 5096685150 | 26350 | 26350 | 26350 | 26350 | 258 |
| 343 | 20230703 | 125500 | 5089886850 | 26350 | 26350 | 26400 | 26350 | 210 |
| 344 | 20230703 | 125400 | 5084352250 | 26400 | 26350 | 26400 | 26350 | 159 |
| 345 | 20230703 | 125300 | 5080162550 | 26350 | 26350 | 26350 | 26350 | 231 |
| 346 | 20230703 | 125200 | 5074075700 | 26350 | 26350 | 26400 | 26350 | 213 |
| 347 | 20230703 | 125100 | 5068461700 | 26350 | 26350 | 26350 | 26350 | 122 |
| 348 | 20230703 | 125000 | 5065247000 | 26350 | 26350 | 26400 | 26350 | 214 |
| 349 | 20230703 | 124900 | 5059608050 | 26350 | 26350 | 26400 | 26350 | 151 |
| 350 | 20230703 | 124800 | 5055629150 | 26350 | 26350 | 26450 | 26350 | 4284 |
| 351 | 20230703 | 124700 | 4942687550 | 26350 | 26400 | 26400 | 26350 | 1619 |
| 352 | 20230703 | 124600 | 4899946250 | 26450 | 26400 | 26450 | 26300 | 3958 |
| 353 | 20230703 | 124500 | 4795389950 | 26400 | 26400 | 26450 | 26350 | 1598 |
| 354 | 20230703 | 124400 | 4753202900 | 26400 | 26400 | 26450 | 26400 | 256 |
| 355 | 20230703 | 124300 | 4746443250 | 26450 | 26400 | 26450 | 26400 | 9 |
| 356 | 20230703 | 124200 | 4746205600 | 26400 | 26400 | 26400 | 26400 | 179 |
| 357 | 20230703 | 124100 | 4741480000 | 26400 | 26400 | 26450 | 26400 | 218 |
| 358 | 20230703 | 124000 | 4735724750 | 26450 | 26400 | 26450 | 26400 | 401 |
| 359 | 20230703 | 123900 | 4725137200 | 26400 | 26400 | 26450 | 26400 | 430 |
| 360 | 20230703 | 123800 | 4713785150 | 26400 | 26400 | 26450 | 26400 | 251 |
| 361 | 20230703 | 123700 | 4707158600 | 26450 | 26400 | 26450 | 26400 | 196 |
| 362 | 20230703 | 123600 | 4701982700 | 26400 | 26400 | 26450 | 26400 | 190 |
| 363 | 20230703 | 123500 | 4696966650 | 26400 | 26450 | 26450 | 26400 | 434 |
| 364 | 20230703 | 123400 | 4685503450 | 26400 | 26400 | 26450 | 26400 | 165 |
| 365 | 20230703 | 123300 | 4681147300 | 26400 | 26400 | 26450 | 26400 | 185 |
| 366 | 20230703 | 123200 | 4676262100 | 26400 | 26400 | 26450 | 26400 | 275 |
| 367 | 20230703 | 123100 | 4669000850 | 26400 | 26400 | 26400 | 26400 | 21 |
| 368 | 20230703 | 123000 | 4668446450 | 26400 | 26450 | 26450 | 26400 | 189 |
| 369 | 20230703 | 122900 | 4663456800 | 26400 | 26400 | 26450 | 26400 | 254 |
| 370 | 20230703 | 122800 | 4656749850 | 26400 | 26400 | 26400 | 26400 | 188 |
| 371 | 20230703 | 122700 | 4651786650 | 26450 | 26400 | 26450 | 26400 | 188 |
| 372 | 20230703 | 122600 | 4646823400 | 26400 | 26400 | 26400 | 26400 | 234 |
| 373 | 20230703 | 122500 | 4640645800 | 26450 | 26400 | 26450 | 26400 | 193 |
| 374 | 20230703 | 122400 | 4635549450 | 26450 | 26400 | 26450 | 26400 | 252 |
| 375 | 20230703 | 122300 | 4628896550 | 26400 | 26400 | 26450 | 26400 | 277 |
| 376 | 20230703 | 122200 | 4621583700 | 26400 | 26400 | 26400 | 26350 | 136 |
| 377 | 20230703 | 122100 | 4617993750 | 26350 | 26400 | 26400 | 26350 | 254 |
| 378 | 20230703 | 122000 | 4611298750 | 26350 | 26350 | 26450 | 26350 | 296 |
| 379 | 20230703 | 121900 | 4603493400 | 26350 | 26350 | 26400 | 26350 | 176 |
| 380 | 20230703 | 121800 | 4598853050 | 26350 | 26400 | 26450 | 26350 | 251 |
| 381 | 20230703 | 121700 | 4592225550 | 26400 | 26400 | 26400 | 26400 | 387 |
| 382 | 20230703 | 121600 | 4582008750 | 26400 | 26400 | 26450 | 26400 | 191 |
| 383 | 20230703 | 121500 | 4576966300 | 26400 | 26400 | 26450 | 26400 | 166 |
| 384 | 20230703 | 121400 | 4572582650 | 26450 | 26350 | 26450 | 26350 | 184 |
| 385 | 20230703 | 121300 | 4567730050 | 26350 | 26350 | 26450 | 26350 | 327 |
| 386 | 20230703 | 121200 | 4559102650 | 26350 | 26450 | 26450 | 26350 | 241 |
| 387 | 20230703 | 121100 | 4552737200 | 26400 | 26400 | 26400 | 26400 | 178 |
| 388 | 20230703 | 121000 | 4548038000 | 26450 | 26400 | 26500 | 26400 | 783 |
| 389 | 20230703 | 120900 | 4527313650 | 26350 | 26400 | 26450 | 26350 | 238 |
| 390 | 20230703 | 120800 | 4521035200 | 26400 | 26350 | 26450 | 26350 | 1759 |
| 391 | 20230703 | 120700 | 4474566950 | 26300 | 26350 | 26400 | 26300 | 164 |
| 392 | 20230703 | 120600 | 4470249250 | 26350 | 26350 | 26400 | 26350 | 1539 |
| 393 | 20230703 | 120500 | 4429696550 | 26350 | 26400 | 26450 | 26350 | 213 |
| 394 | 20230703 | 120400 | 4424075400 | 26400 | 26350 | 26400 | 26350 | 716 |
| 395 | 20230703 | 120300 | 4405178800 | 26350 | 26350 | 26400 | 26350 | 328 |
| 396 | 20230703 | 120200 | 4396528300 | 26450 | 26400 | 26450 | 26350 | 131 |
| 397 | 20230703 | 120100 | 4393070150 | 26400 | 26400 | 26450 | 26400 | 239 |
| 398 | 20230703 | 120000 | 4386758500 | 26400 | 26400 | 26450 | 26400 | 220 |
| 399 | 20230703 | 115900 | 4380950350 | 26400 | 26400 | 26450 | 26400 | 239 |
| 400 | 20230703 | 115800 | 4374639450 | 26400 | 26400 | 26450 | 26400 | 891 |
| 401 | 20230703 | 115700 | 4351086500 | 26400 | 26400 | 26400 | 26350 | 222 |
| 402 | 20230703 | 115600 | 4345235900 | 26350 | 26350 | 26400 | 26350 | 236 |
| 403 | 20230703 | 115500 | 4339012900 | 26400 | 26350 | 26400 | 26350 | 315 |
| 404 | 20230703 | 115400 | 4330706650 | 26400 | 26350 | 26400 | 26350 | 357 |
| 405 | 20230703 | 115300 | 4321291950 | 26350 | 26350 | 26400 | 26350 | 221 |
| 406 | 20230703 | 115200 | 4315467550 | 26400 | 26400 | 26400 | 26350 | 249 |
| 407 | 20230703 | 115100 | 4308901950 | 26350 | 26400 | 26450 | 26350 | 246 |
| 408 | 20230703 | 115000 | 4302411150 | 26400 | 26400 | 26400 | 26400 | 624 |
| 409 | 20230703 | 114900 | 4285937550 | 26400 | 26400 | 26450 | 26400 | 219 |
| 410 | 20230703 | 114800 | 4280155750 | 26450 | 26400 | 26450 | 26300 | 277 |
| 411 | 20230703 | 114700 | 4272838000 | 26400 | 26350 | 26450 | 26350 | 632 |
| 412 | 20230703 | 114600 | 4256132650 | 26350 | 26400 | 26400 | 26350 | 194 |
| 413 | 20230703 | 114500 | 4251019700 | 26400 | 26350 | 26400 | 26300 | 453 |
| 414 | 20230703 | 114400 | 4239073800 | 26350 | 26350 | 26400 | 26350 | 222 |
| 415 | 20230703 | 114300 | 4233222750 | 26350 | 26350 | 26350 | 26350 | 164 |
| 416 | 20230703 | 114200 | 4228901350 | 26350 | 26350 | 26400 | 26350 | 324 |
| 417 | 20230703 | 114100 | 4220357700 | 26350 | 26350 | 26400 | 26350 | 287 |
| 418 | 20230703 | 114000 | 4212793200 | 26400 | 26400 | 26400 | 26350 | 212 |
| 419 | 20230703 | 113900 | 4207204500 | 26400 | 26400 | 26400 | 26350 | 752 |
| 420 | 20230703 | 113800 | 4187359200 | 26400 | 26400 | 26450 | 26400 | 142 |
| 421 | 20230703 | 113700 | 4183610350 | 26400 | 26400 | 26400 | 26400 | 147 |
| 422 | 20230703 | 113600 | 4179729550 | 26400 | 26400 | 26450 | 26400 | 289 |
| 423 | 20230703 | 113500 | 4172098650 | 26400 | 26400 | 26450 | 26400 | 342 |
| 424 | 20230703 | 113400 | 4163069200 | 26400 | 26400 | 26450 | 26400 | 284 |
| 425 | 20230703 | 113300 | 4155565950 | 26400 | 26450 | 26500 | 26400 | 427 |
| 426 | 20230703 | 113200 | 4144266200 | 26400 | 26450 | 26450 | 26400 | 420 |
| 427 | 20230703 | 113100 | 4133165350 | 26450 | 26500 | 26500 | 26450 | 174 |
| 428 | 20230703 | 113000 | 4128563000 | 26500 | 26500 | 26500 | 26450 | 262 |
| 429 | 20230703 | 112900 | 4121630300 | 26450 | 26450 | 26500 | 26400 | 4014 |
| 430 | 20230703 | 112800 | 4015413950 | 26450 | 26450 | 26450 | 26400 | 795 |
| 431 | 20230703 | 112700 | 3994396100 | 26400 | 26450 | 26500 | 26400 | 644 |
| 432 | 20230703 | 112600 | 3977362250 | 26500 | 26450 | 26500 | 26450 | 54 |
| 433 | 20230703 | 112500 | 3975933600 | 26450 | 26350 | 26500 | 26350 | 3955 |
| 434 | 20230703 | 112400 | 3871273900 | 26350 | 26400 | 26450 | 26350 | 423 |
| 435 | 20230703 | 112300 | 3860118950 | 26350 | 26350 | 26400 | 26350 | 3021 |
| 436 | 20230703 | 112200 | 3780395300 | 26350 | 26350 | 26400 | 26350 | 165 |
| 437 | 20230703 | 112100 | 3776047500 | 26350 | 26350 | 26400 | 26350 | 250 |
| 438 | 20230703 | 112000 | 3769458650 | 26350 | 26350 | 26350 | 26350 | 202 |
| 439 | 20230703 | 111900 | 3764135950 | 26400 | 26350 | 26400 | 26300 | 641 |
| 440 | 20230703 | 111800 | 3747245850 | 26350 | 26350 | 26400 | 26350 | 306 |
| 441 | 20230703 | 111700 | 3739181350 | 26400 | 26350 | 26400 | 26350 | 102 |
| 442 | 20230703 | 111600 | 3736493550 | 26350 | 26350 | 26350 | 26350 | 169 |
| 443 | 20230703 | 111500 | 3732040400 | 26350 | 26350 | 26400 | 26350 | 349 |
| 444 | 20230703 | 111400 | 3722844200 | 26450 | 26400 | 26450 | 26350 | 143 |
| 445 | 20230703 | 111300 | 3719070900 | 26400 | 26400 | 26450 | 26400 | 547 |
| 446 | 20230703 | 111200 | 3704630050 | 26400 | 26400 | 26400 | 26400 | 210 |
| 447 | 20230703 | 111100 | 3699086050 | 26400 | 26400 | 26450 | 26400 | 190 |
| 448 | 20230703 | 111000 | 3694070000 | 26400 | 26400 | 26450 | 26400 | 496 |
| 449 | 20230703 | 110900 | 3680974500 | 26400 | 26400 | 26400 | 26400 | 1327 |
| 450 | 20230703 | 110800 | 3645941700 | 26400 | 26400 | 26400 | 26400 | 321 |
| 451 | 20230703 | 110700 | 3637467300 | 26400 | 26400 | 26450 | 26400 | 395 |
| 452 | 20230703 | 110600 | 3627036450 | 26400 | 26400 | 26450 | 26400 | 245 |
| 453 | 20230703 | 110500 | 3620563950 | 26450 | 26400 | 26450 | 26400 | 264 |
| 454 | 20230703 | 110400 | 3613588650 | 26400 | 26400 | 26400 | 26400 | 132 |
| 455 | 20230703 | 110300 | 3610103850 | 26400 | 26400 | 26450 | 26400 | 238 |
| 456 | 20230703 | 110200 | 3603816900 | 26450 | 26350 | 26450 | 26350 | 1885 |
| 457 | 20230703 | 110100 | 3554054700 | 26400 | 26400 | 26400 | 26350 | 245 |
| 458 | 20230703 | 110000 | 3547598700 | 26350 | 26350 | 26350 | 26350 | 164 |
| 459 | 20230703 | 105900 | 3543277300 | 26350 | 26300 | 26350 | 26300 | 385 |
| 460 | 20230703 | 105800 | 3533132600 | 26300 | 26350 | 26350 | 26300 | 567 |
| 461 | 20230703 | 105700 | 3518203100 | 26350 | 26350 | 26350 | 26300 | 375 |
| 462 | 20230703 | 105600 | 3508323600 | 26350 | 26300 | 26400 | 26300 | 264 |
| 463 | 20230703 | 105500 | 3501374250 | 26300 | 26350 | 26400 | 26300 | 4215 |
| 464 | 20230703 | 105400 | 3390232150 | 26350 | 26350 | 26400 | 26350 | 236 |
| 465 | 20230703 | 105300 | 3384013050 | 26350 | 26350 | 26350 | 26350 | 38 |
| 466 | 20230703 | 105200 | 3383011750 | 26350 | 26350 | 26350 | 26300 | 1725 |
| 467 | 20230703 | 105100 | 3337558100 | 26350 | 26350 | 26400 | 26300 | 523 |
| 468 | 20230703 | 105000 | 3323775800 | 26350 | 26350 | 26350 | 26300 | 1093 |
| 469 | 20230703 | 104900 | 3294987600 | 26300 | 26350 | 26350 | 26300 | 982 |
| 470 | 20230703 | 104800 | 3269120300 | 26350 | 26350 | 26350 | 26300 | 1508 |
| 471 | 20230703 | 104700 | 3229391800 | 26300 | 26300 | 26300 | 26250 | 295 |
| 472 | 20230703 | 104600 | 3221635650 | 26300 | 26300 | 26300 | 26300 | 779 |
| 473 | 20230703 | 104500 | 3201147950 | 26250 | 26300 | 26300 | 26250 | 383 |
| 474 | 20230703 | 104400 | 3191075550 | 26300 | 26200 | 26300 | 26200 | 2239 |
| 475 | 20230703 | 104300 | 3132296900 | 26250 | 26250 | 26250 | 26250 | 282 |
| 476 | 20230703 | 104200 | 3124894400 | 26250 | 26250 | 26250 | 26250 | 215 |
| 477 | 20230703 | 104100 | 3119250650 | 26250 | 26200 | 26300 | 26200 | 501 |
| 478 | 20230703 | 104000 | 3106093500 | 26200 | 26300 | 26300 | 26200 | 1028 |
| 479 | 20230703 | 103900 | 3079065100 | 26300 | 26300 | 26300 | 26250 | 644 |
| 480 | 20230703 | 103800 | 3062159550 | 26250 | 26200 | 26250 | 26150 | 2702 |
| 481 | 20230703 | 103700 | 2991342800 | 26150 | 26100 | 26200 | 26100 | 1137 |
| 482 | 20230703 | 103600 | 2961610050 | 26150 | 26100 | 26150 | 26100 | 308 |
| 483 | 20230703 | 103500 | 2953569600 | 26100 | 26150 | 26150 | 26100 | 286 |
| 484 | 20230703 | 103400 | 2946103750 | 26100 | 26100 | 26100 | 26100 | 207 |
| 485 | 20230703 | 103300 | 2940701050 | 26150 | 26000 | 26150 | 26000 | 3711 |
| 486 | 20230703 | 103200 | 2844031250 | 26000 | 26000 | 26000 | 25950 | 27 |
| 487 | 20230703 | 103100 | 2843329550 | 26000 | 26000 | 26000 | 26000 | 617 |
| 488 | 20230703 | 103000 | 2827287550 | 26000 | 26000 | 26050 | 26000 | 181 |
| 489 | 20230703 | 102900 | 2822581500 | 26000 | 26000 | 26050 | 26000 | 649 |
| 490 | 20230703 | 102800 | 2805706000 | 26000 | 26000 | 26000 | 25950 | 686 |
| 491 | 20230703 | 102700 | 2787881300 | 26000 | 26000 | 26050 | 25950 | 599 |
| 492 | 20230703 | 102600 | 2772316500 | 26000 | 26000 | 26050 | 26000 | 964 |
| 493 | 20230703 | 102500 | 2747251750 | 26000 | 26000 | 26050 | 25950 | 575 |
| 494 | 20230703 | 102400 | 2732300950 | 26000 | 26000 | 26050 | 26000 | 273 |
| 495 | 20230703 | 102300 | 2725202800 | 26000 | 26000 | 26050 | 26000 | 343 |
| 496 | 20230703 | 102200 | 2716281800 | 26000 | 26000 | 26050 | 26000 | 624 |
| 497 | 20230703 | 102100 | 2700054900 | 26000 | 26000 | 26050 | 25950 | 659 |
| 498 | 20230703 | 102000 | 2682921550 | 26050 | 26100 | 26100 | 26000 | 965 |
| 499 | 20230703 | 101900 | 2657784100 | 26050 | 26100 | 26150 | 26050 | 2174 |
| 500 | 20230703 | 101800 | 2601052650 | 26100 | 26100 | 26100 | 26050 | 293 |
| 501 | 20230703 | 101700 | 2593410100 | 26100 | 25950 | 26100 | 25950 | 3137 |
| 502 | 20230703 | 101600 | 2511769100 | 26000 | 25950 | 26000 | 25950 | 297 |
| 503 | 20230703 | 101500 | 2504053950 | 25950 | 25950 | 26000 | 25950 | 214 |
| 504 | 20230703 | 101400 | 2498497100 | 26000 | 25950 | 26000 | 25950 | 2119 |
| 505 | 20230703 | 101300 | 2443483000 | 25950 | 25850 | 25950 | 25850 | 2749 |
| 506 | 20230703 | 101200 | 2372294050 | 25850 | 25900 | 25900 | 25850 | 920 |
| 507 | 20230703 | 101100 | 2348480650 | 25900 | 25950 | 25950 | 25850 | 6302 |
| 508 | 20230703 | 101000 | 2185146500 | 26000 | 26000 | 26050 | 25950 | 8762 |
| 509 | 20230703 | 100900 | 1957461700 | 26000 | 26150 | 26150 | 26000 | 11040 |
| 510 | 20230703 | 100800 | 1669511200 | 26100 | 26150 | 26150 | 26100 | 2645 |
| 511 | 20230703 | 100700 | 1600344550 | 26100 | 26150 | 26150 | 26100 | 174 |
| 512 | 20230703 | 100600 | 1595800400 | 26100 | 26100 | 26100 | 26050 | 1013 |
| 513 | 20230703 | 100500 | 1569368200 | 26100 | 26100 | 26100 | 26050 | 731 |
| 514 | 20230703 | 100400 | 1550312500 | 26100 | 26100 | 26150 | 26100 | 4484 |
| 515 | 20230703 | 100300 | 1433279750 | 26100 | 26150 | 26150 | 26100 | 985 |
| 516 | 20230703 | 100200 | 1407538200 | 26150 | 26150 | 26150 | 26100 | 566 |
| 517 | 20230703 | 100100 | 1392745000 | 26200 | 26200 | 26200 | 26150 | 3230 |
| 518 | 20230703 | 100000 | 1308269000 | 26200 | 26150 | 26200 | 26150 | 237 |
| 519 | 20230703 | 095900 | 1302069500 | 26200 | 26200 | 26200 | 26150 | 397 |
| 520 | 20230703 | 095800 | 1291674250 | 26200 | 26150 | 26200 | 26150 | 763 |
| 521 | 20230703 | 095700 | 1271711550 | 26150 | 26250 | 26250 | 26150 | 5626 |
| 522 | 20230703 | 095600 | 1124309950 | 26250 | 26250 | 26300 | 26250 | 1870 |
| 523 | 20230703 | 095500 | 1075220950 | 26300 | 26300 | 26300 | 26250 | 258 |
| 524 | 20230703 | 095400 | 1068441450 | 26300 | 26300 | 26300 | 26250 | 1522 |
| 525 | 20230703 | 095300 | 1028482850 | 26300 | 26300 | 26300 | 26250 | 260 |
| 526 | 20230703 | 095200 | 1021650050 | 26300 | 26300 | 26300 | 26250 | 705 |
| 527 | 20230703 | 095100 | 1003116300 | 26300 | 26300 | 26350 | 26250 | 377 |
| 528 | 20230703 | 095000 | 993209100 | 26300 | 26300 | 26350 | 26300 | 334 |
| 529 | 20230703 | 094900 | 984420800 | 26300 | 26300 | 26300 | 26300 | 189 |
| 530 | 20230703 | 094800 | 979450100 | 26300 | 26300 | 26300 | 26250 | 862 |
| 531 | 20230703 | 094700 | 956786000 | 26300 | 26350 | 26400 | 26300 | 2182 |
| 532 | 20230703 | 094600 | 899380100 | 26300 | 26350 | 26400 | 26300 | 188 |
| 533 | 20230703 | 094500 | 894431300 | 26400 | 26350 | 26400 | 26350 | 993 |
| 534 | 20230703 | 094400 | 868263950 | 26350 | 26400 | 26400 | 26350 | 180 |
| 535 | 20230703 | 094300 | 863518300 | 26400 | 26350 | 26400 | 26350 | 150 |
| 536 | 20230703 | 094200 | 859565650 | 26400 | 26400 | 26400 | 26350 | 214 |
| 537 | 20230703 | 094100 | 853923750 | 26400 | 26400 | 26400 | 26400 | 292 |
| 538 | 20230703 | 094000 | 846214950 | 26400 | 26400 | 26400 | 26400 | 194 |
| 539 | 20230703 | 093900 | 841093350 | 26450 | 26400 | 26450 | 26350 | 478 |
| 540 | 20230703 | 093800 | 828472450 | 26450 | 26400 | 26450 | 26400 | 176 |
| 541 | 20230703 | 093700 | 823825950 | 26450 | 26450 | 26450 | 26450 | 2 |
| 542 | 20230703 | 093600 | 823773050 | 26350 | 26350 | 26400 | 26350 | 2517 |
| 543 | 20230703 | 093500 | 757359400 | 26350 | 26400 | 26400 | 26350 | 234 |
| 544 | 20230703 | 093400 | 751192700 | 26350 | 26400 | 26400 | 26350 | 354 |
| 545 | 20230703 | 093300 | 741852450 | 26400 | 26450 | 26450 | 26400 | 214 |
| 546 | 20230703 | 093200 | 736202750 | 26400 | 26450 | 26450 | 26400 | 159 |
| 547 | 20230703 | 093100 | 732005100 | 26450 | 26350 | 26450 | 26350 | 512 |
| 548 | 20230703 | 093000 | 718496000 | 26350 | 26400 | 26400 | 26300 | 251 |
| 549 | 20230703 | 092900 | 711881000 | 26350 | 26350 | 26400 | 26350 | 416 |
| 550 | 20230703 | 092800 | 700915250 | 26400 | 26450 | 26450 | 26400 | 879 |
| 551 | 20230703 | 092700 | 677697150 | 26450 | 26450 | 26450 | 26400 | 128 |
| 552 | 20230703 | 092600 | 674311750 | 26450 | 26450 | 26450 | 26450 | 37 |
| 553 | 20230703 | 092500 | 673333100 | 26450 | 26400 | 26450 | 26400 | 527 |
| 554 | 20230703 | 092400 | 659394950 | 26400 | 26450 | 26450 | 26400 | 341 |
| 555 | 20230703 | 092300 | 650383800 | 26350 | 26400 | 26450 | 26350 | 750 |
| 556 | 20230703 | 092200 | 630584600 | 26350 | 26350 | 26350 | 26300 | 1880 |
| 557 | 20230703 | 092100 | 581084350 | 26350 | 26350 | 26400 | 26350 | 2114 |
| 558 | 20230703 | 092000 | 525379900 | 26350 | 26350 | 26350 | 26350 | 96 |
| 559 | 20230703 | 091900 | 522850300 | 26400 | 26400 | 26400 | 26350 | 692 |
| 560 | 20230703 | 091800 | 504583500 | 26350 | 26350 | 26400 | 26350 | 968 |
| 561 | 20230703 | 091700 | 479068750 | 26350 | 26400 | 26400 | 26350 | 198 |
| 562 | 20230703 | 091600 | 473849100 | 26400 | 26300 | 26450 | 26300 | 2118 |
| 563 | 20230703 | 091500 | 417956500 | 26400 | 26300 | 26400 | 26300 | 581 |
| 564 | 20230703 | 091400 | 402657600 | 26300 | 26300 | 26300 | 26250 | 220 |
| 565 | 20230703 | 091300 | 396876700 | 26300 | 26200 | 26300 | 26150 | 1323 |
| 566 | 20230703 | 091200 | 362172950 | 26200 | 26250 | 26250 | 26200 | 166 |
| 567 | 20230703 | 091100 | 357823450 | 26150 | 26250 | 26250 | 26150 | 575 |
| 568 | 20230703 | 091000 | 342760950 | 26150 | 26200 | 26250 | 26150 | 1639 |
| 569 | 20230703 | 090900 | 299809400 | 26200 | 26300 | 26300 | 26200 | 1349 |
| 570 | 20230703 | 090800 | 264399850 | 26300 | 26250 | 26300 | 26250 | 1129 |
| 571 | 20230703 | 090700 | 234708650 | 26300 | 26400 | 26400 | 26300 | 344 |
| 572 | 20230703 | 090600 | 225659850 | 26350 | 26400 | 26400 | 26350 | 1710 |
| 573 | 20230703 | 090500 | 180530850 | 26450 | 26450 | 26450 | 26350 | 600 |
| 574 | 20230703 | 090400 | 164671050 | 26400 | 26300 | 26400 | 26300 | 369 |
| 575 | 20230703 | 090300 | 154940800 | 26300 | 26300 | 26350 | 26250 | 838 |
| 576 | 20230703 | 090200 | 132900450 | 26300 | 26300 | 26300 | 26250 | 570 |
| 577 | 20230703 | 090100 | 117917850 | 26300 | 26300 | 26400 | 26250 | 553 |
| 578 | 20230703 | 090000 | 103373550 | 26300 | 26500 | 26500 | 26300 | 3920 |