31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 3 | 20230704 | 184400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230704 | 184300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230704 | 184200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230704 | 184100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230704 | 184000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230704 | 183900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230704 | 183800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230704 | 183700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230704 | 183600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230704 | 183500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230704 | 183400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230704 | 183300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230704 | 183200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230704 | 183100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230704 | 183000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230704 | 182900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230704 | 182800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230704 | 182700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230704 | 182600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230704 | 182500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230704 | 182400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230704 | 182300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230704 | 182200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230704 | 182100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230704 | 182000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230704 | 181900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230704 | 181800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230704 | 181700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230704 | 181600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230704 | 181500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 33 | 20230704 | 181400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230704 | 181300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230704 | 181200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230704 | 181100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230704 | 181000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230704 | 180900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230704 | 180800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230704 | 180700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230704 | 180600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230704 | 180500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230704 | 180400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230704 | 180300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230704 | 180200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230704 | 180100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230704 | 180000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230704 | 175900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230704 | 175800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230704 | 175700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230704 | 175600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230704 | 175500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230704 | 175400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230704 | 175300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230704 | 175200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230704 | 175100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230704 | 175000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230704 | 174900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230704 | 174800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230704 | 174700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230704 | 174600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230704 | 174500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 63 | 20230704 | 174400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230704 | 174300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230704 | 174200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230704 | 174100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230704 | 174000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230704 | 173900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230704 | 173800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230704 | 173700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230704 | 173600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230704 | 173500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230704 | 173400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230704 | 173300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230704 | 173200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230704 | 173100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230704 | 173000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230704 | 172900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230704 | 172800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230704 | 172700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230704 | 172600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230704 | 172500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230704 | 172400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230704 | 172300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230704 | 172200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230704 | 172100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230704 | 172000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230704 | 171900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230704 | 171800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230704 | 171700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230704 | 171600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230704 | 171500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 93 | 20230704 | 171400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230704 | 171300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230704 | 171200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230704 | 171100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230704 | 171000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230704 | 170900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230704 | 170800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230704 | 170700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230704 | 170600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230704 | 170500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230704 | 170400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230704 | 170300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230704 | 170200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230704 | 170100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230704 | 170000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230704 | 165900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230704 | 165800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230704 | 165700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230704 | 165600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230704 | 165500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230704 | 165400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230704 | 165300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230704 | 165200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230704 | 165100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230704 | 165000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230704 | 164900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230704 | 164800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230704 | 164700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230704 | 164600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230704 | 164500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 123 | 20230704 | 164400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230704 | 164300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230704 | 164200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230704 | 164100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230704 | 164000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230704 | 163900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230704 | 163800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230704 | 163700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230704 | 163600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230704 | 163500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230704 | 163400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230704 | 163300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230704 | 163200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230704 | 163100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230704 | 163000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230704 | 162900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230704 | 162800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230704 | 162700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230704 | 162600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230704 | 162500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230704 | 162400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230704 | 162300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230704 | 162200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230704 | 162100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230704 | 162000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230704 | 161900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230704 | 161800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230704 | 161700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230704 | 161600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230704 | 161500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 153 | 20230704 | 161400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230704 | 161300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230704 | 161200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230704 | 161100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230704 | 161000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230704 | 160900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230704 | 160800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230704 | 160700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230704 | 160600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230704 | 160500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230704 | 160400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230704 | 160300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230704 | 160200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230704 | 160100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230704 | 160000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230704 | 155900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230704 | 155800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230704 | 155700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230704 | 155600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230704 | 155500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230704 | 155400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230704 | 155300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230704 | 155200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230704 | 155100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230704 | 155000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230704 | 154900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230704 | 154800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230704 | 154700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230704 | 154600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230704 | 154500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 183 | 20230704 | 154400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230704 | 154300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230704 | 154200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20230704 | 154100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20230704 | 154000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20230704 | 153900 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20230704 | 153800 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230704 | 153700 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230704 | 153600 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230704 | 153500 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230704 | 153400 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230704 | 153300 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230704 | 153200 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230704 | 153100 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230704 | 153000 | 4551048150 | 22600 | 22600 | 22600 | 22600 | 7830 |
| 198 | 20230704 | 152900 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20230704 | 152800 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20230704 | 152700 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20230704 | 152600 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20230704 | 152500 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20230704 | 152400 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20230704 | 152300 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20230704 | 152200 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20230704 | 152100 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20230704 | 152000 | 4374090150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20230704 | 151900 | 4374090150 | 22650 | 22600 | 22650 | 22550 | 416 |
| 209 | 20230704 | 151800 | 4364695650 | 22600 | 22550 | 22650 | 22500 | 1181 |
| 210 | 20230704 | 151700 | 4338002000 | 22550 | 22550 | 22600 | 22550 | 803 |
| 211 | 20230704 | 151600 | 4319888300 | 22550 | 22550 | 22600 | 22550 | 520 |
| 212 | 20230704 | 151500 | 4308157450 | 22550 | 22550 | 22600 | 22550 | 593 |
| 213 | 20230704 | 151400 | 4294780250 | 22550 | 22600 | 22600 | 22550 | 646 |
| 214 | 20230704 | 151300 | 4280203250 | 22550 | 22550 | 22600 | 22550 | 596 |
| 215 | 20230704 | 151200 | 4266761100 | 22550 | 22550 | 22600 | 22550 | 801 |
| 216 | 20230704 | 151100 | 4248694800 | 22600 | 22600 | 22600 | 22550 | 599 |
| 217 | 20230704 | 151000 | 4235181250 | 22550 | 22550 | 22600 | 22550 | 802 |
| 218 | 20230704 | 150900 | 4217077000 | 22550 | 22550 | 22600 | 22550 | 633 |
| 219 | 20230704 | 150800 | 4202799550 | 22550 | 22550 | 22600 | 22500 | 2784 |
| 220 | 20230704 | 150700 | 4139924600 | 22550 | 22500 | 22600 | 22500 | 1769 |
| 221 | 20230704 | 150600 | 4100041450 | 22500 | 22550 | 22600 | 22500 | 916 |
| 222 | 20230704 | 150500 | 4079379900 | 22550 | 22550 | 22600 | 22550 | 648 |
| 223 | 20230704 | 150400 | 4064759400 | 22550 | 22550 | 22600 | 22550 | 623 |
| 224 | 20230704 | 150300 | 4050706850 | 22550 | 22550 | 22600 | 22550 | 894 |
| 225 | 20230704 | 150200 | 4030540600 | 22550 | 22500 | 22600 | 22500 | 656 |
| 226 | 20230704 | 150100 | 4015751850 | 22500 | 22500 | 22550 | 22500 | 787 |
| 227 | 20230704 | 150000 | 3998026300 | 22550 | 22500 | 22550 | 22500 | 601 |
| 228 | 20230704 | 145900 | 3984499550 | 22500 | 22500 | 22550 | 22450 | 3157 |
| 229 | 20230704 | 145800 | 3913508250 | 22500 | 22500 | 22550 | 22500 | 833 |
| 230 | 20230704 | 145700 | 3894758550 | 22500 | 22550 | 22550 | 22500 | 1770 |
| 231 | 20230704 | 145600 | 3854878600 | 22550 | 22500 | 22550 | 22500 | 764 |
| 232 | 20230704 | 145500 | 3837682850 | 22550 | 22500 | 22550 | 22500 | 625 |
| 233 | 20230704 | 145400 | 3823616000 | 22500 | 22500 | 22550 | 22450 | 3422 |
| 234 | 20230704 | 145300 | 3746488200 | 22500 | 22550 | 22550 | 22450 | 4820 |
| 235 | 20230704 | 145200 | 3637944900 | 22550 | 22500 | 22550 | 22450 | 3378 |
| 236 | 20230704 | 145100 | 3561903600 | 22550 | 22500 | 22550 | 22500 | 757 |
| 237 | 20230704 | 145000 | 3544866300 | 22500 | 22500 | 22550 | 22500 | 746 |
| 238 | 20230704 | 144900 | 3528074500 | 22500 | 22500 | 22550 | 22500 | 733 |
| 239 | 20230704 | 144800 | 3511578450 | 22500 | 22500 | 22500 | 22500 | 523 |
| 240 | 20230704 | 144700 | 3499810950 | 22500 | 22500 | 22550 | 22500 | 734 |
| 241 | 20230704 | 144600 | 3483290050 | 22500 | 22500 | 22550 | 22500 | 609 |
| 242 | 20230704 | 144500 | 3469587450 | 22500 | 22550 | 22550 | 22500 | 815 |
| 243 | 20230704 | 144400 | 3451242950 | 22500 | 22500 | 22550 | 22500 | 921 |
| 244 | 20230704 | 144300 | 3430519000 | 22550 | 22500 | 22550 | 22500 | 604 |
| 245 | 20230704 | 144200 | 3416926300 | 22500 | 22500 | 22550 | 22500 | 793 |
| 246 | 20230704 | 144100 | 3399075950 | 22500 | 22500 | 22550 | 22500 | 554 |
| 247 | 20230704 | 144000 | 3386610750 | 22500 | 22500 | 22550 | 22500 | 595 |
| 248 | 20230704 | 143900 | 3373218650 | 22500 | 22500 | 22550 | 22500 | 661 |
| 249 | 20230704 | 143800 | 3358343100 | 22500 | 22550 | 22550 | 22500 | 1303 |
| 250 | 20230704 | 143700 | 3329022400 | 22550 | 22500 | 22550 | 22500 | 723 |
| 251 | 20230704 | 143600 | 3312750400 | 22500 | 22500 | 22550 | 22500 | 694 |
| 252 | 20230704 | 143500 | 3297133300 | 22500 | 22500 | 22550 | 22500 | 472 |
| 253 | 20230704 | 143400 | 3286509300 | 22500 | 22500 | 22550 | 22500 | 874 |
| 254 | 20230704 | 143300 | 3266839550 | 22500 | 22550 | 22550 | 22500 | 477 |
| 255 | 20230704 | 143200 | 3256105850 | 22500 | 22500 | 22550 | 22500 | 3893 |
| 256 | 20230704 | 143100 | 3168505500 | 22500 | 22500 | 22550 | 22500 | 925 |
| 257 | 20230704 | 143000 | 3147672400 | 22500 | 22500 | 22550 | 22500 | 606 |
| 258 | 20230704 | 142900 | 3134033150 | 22500 | 22500 | 22550 | 22500 | 603 |
| 259 | 20230704 | 142800 | 3120460300 | 22500 | 22500 | 22550 | 22500 | 635 |
| 260 | 20230704 | 142700 | 3106170850 | 22500 | 22500 | 22550 | 22500 | 696 |
| 261 | 20230704 | 142600 | 3090505850 | 22500 | 22500 | 22550 | 22500 | 891 |
| 262 | 20230704 | 142500 | 3070446650 | 22550 | 22550 | 22600 | 22500 | 1184 |
| 263 | 20230704 | 142400 | 3043773600 | 22550 | 22550 | 22600 | 22550 | 509 |
| 264 | 20230704 | 142300 | 3032293650 | 22550 | 22550 | 22600 | 22550 | 2674 |
| 265 | 20230704 | 142200 | 2971886550 | 22550 | 22550 | 22550 | 22550 | 435 |
| 266 | 20230704 | 142100 | 2962077300 | 22550 | 22550 | 22600 | 22550 | 699 |
| 267 | 20230704 | 142000 | 2946309900 | 22550 | 22550 | 22600 | 22550 | 579 |
| 268 | 20230704 | 141900 | 2933253400 | 22550 | 22550 | 22600 | 22550 | 626 |
| 269 | 20230704 | 141800 | 2919131400 | 22550 | 22550 | 22600 | 22550 | 1795 |
| 270 | 20230704 | 141700 | 2878653500 | 22550 | 22550 | 22600 | 22550 | 402 |
| 271 | 20230704 | 141600 | 2869586350 | 22550 | 22550 | 22600 | 22550 | 572 |
| 272 | 20230704 | 141500 | 2856680050 | 22550 | 22550 | 22600 | 22550 | 572 |
| 273 | 20230704 | 141400 | 2843781100 | 22550 | 22600 | 22600 | 22550 | 461 |
| 274 | 20230704 | 141300 | 2833380450 | 22550 | 22550 | 22600 | 22550 | 371 |
| 275 | 20230704 | 141200 | 2825013900 | 22550 | 22550 | 22600 | 22550 | 488 |
| 276 | 20230704 | 141100 | 2814007150 | 22550 | 22550 | 22600 | 22550 | 484 |
| 277 | 20230704 | 141000 | 2803090450 | 22600 | 22600 | 22600 | 22550 | 521 |
| 278 | 20230704 | 140900 | 2791333250 | 22550 | 22550 | 22600 | 22550 | 504 |
| 279 | 20230704 | 140800 | 2779967900 | 22550 | 22550 | 22600 | 22550 | 593 |
| 280 | 20230704 | 140700 | 2766587600 | 22550 | 22550 | 22600 | 22550 | 655 |
| 281 | 20230704 | 140600 | 2751814750 | 22550 | 22550 | 22600 | 22550 | 509 |
| 282 | 20230704 | 140500 | 2740330900 | 22550 | 22550 | 22600 | 22550 | 607 |
| 283 | 20230704 | 140400 | 2726642550 | 22550 | 22550 | 22600 | 22550 | 871 |
| 284 | 20230704 | 140300 | 2706974700 | 22550 | 22550 | 22600 | 22550 | 641 |
| 285 | 20230704 | 140200 | 2692510450 | 22550 | 22550 | 22600 | 22550 | 458 |
| 286 | 20230704 | 140100 | 2682175950 | 22550 | 22600 | 22600 | 22550 | 500 |
| 287 | 20230704 | 140000 | 2670891750 | 22550 | 22600 | 22600 | 22550 | 763 |
| 288 | 20230704 | 135900 | 2653648950 | 22600 | 22600 | 22650 | 22600 | 379 |
| 289 | 20230704 | 135800 | 2645081450 | 22600 | 22600 | 22650 | 22600 | 378 |
| 290 | 20230704 | 135700 | 2636536400 | 22650 | 22600 | 22650 | 22600 | 628 |
| 291 | 20230704 | 135600 | 2622340250 | 22600 | 22600 | 22600 | 22600 | 254 |
| 292 | 20230704 | 135500 | 2616599850 | 22600 | 22600 | 22650 | 22600 | 448 |
| 293 | 20230704 | 135400 | 2606470800 | 22600 | 22650 | 22650 | 22600 | 488 |
| 294 | 20230704 | 135300 | 2595440500 | 22600 | 22650 | 22650 | 22600 | 482 |
| 295 | 20230704 | 135200 | 2584542500 | 22600 | 22650 | 22650 | 22600 | 335 |
| 296 | 20230704 | 135100 | 2576971100 | 22650 | 22600 | 22650 | 22600 | 375 |
| 297 | 20230704 | 135000 | 2568493150 | 22600 | 22650 | 22650 | 22600 | 473 |
| 298 | 20230704 | 134900 | 2557796350 | 22600 | 22600 | 22650 | 22600 | 312 |
| 299 | 20230704 | 134800 | 2550744850 | 22600 | 22600 | 22650 | 22600 | 289 |
| 300 | 20230704 | 134700 | 2544210550 | 22650 | 22600 | 22650 | 22600 | 385 |
| 301 | 20230704 | 134600 | 2535506900 | 22600 | 22650 | 22650 | 22600 | 384 |
| 302 | 20230704 | 134500 | 2526824500 | 22600 | 22600 | 22650 | 22600 | 375 |
| 303 | 20230704 | 134400 | 2518346550 | 22600 | 22600 | 22650 | 22600 | 787 |
| 304 | 20230704 | 134300 | 2500558950 | 22600 | 22600 | 22650 | 22600 | 320 |
| 305 | 20230704 | 134200 | 2493326000 | 22650 | 22650 | 22650 | 22600 | 417 |
| 306 | 20230704 | 134100 | 2483895600 | 22600 | 22600 | 22650 | 22600 | 272 |
| 307 | 20230704 | 134000 | 2477747800 | 22600 | 22650 | 22650 | 22600 | 411 |
| 308 | 20230704 | 133900 | 2468454300 | 22650 | 22600 | 22650 | 22600 | 310 |
| 309 | 20230704 | 133800 | 2461447750 | 22650 | 22600 | 22650 | 22600 | 424 |
| 310 | 20230704 | 133700 | 2451861900 | 22600 | 22650 | 22650 | 22600 | 348 |
| 311 | 20230704 | 133600 | 2443991750 | 22600 | 22650 | 22650 | 22600 | 233 |
| 312 | 20230704 | 133500 | 2438725500 | 22600 | 22600 | 22650 | 22600 | 362 |
| 313 | 20230704 | 133400 | 2430538700 | 22600 | 22650 | 22650 | 22600 | 316 |
| 314 | 20230704 | 133300 | 2423392700 | 22600 | 22600 | 22650 | 22600 | 361 |
| 315 | 20230704 | 133200 | 2415227500 | 22600 | 22650 | 22650 | 22600 | 553 |
| 316 | 20230704 | 133100 | 2402714350 | 22600 | 22600 | 22650 | 22600 | 386 |
| 317 | 20230704 | 133000 | 2393986300 | 22600 | 22600 | 22650 | 22600 | 239 |
| 318 | 20230704 | 132900 | 2388584250 | 22600 | 22600 | 22650 | 22600 | 447 |
| 319 | 20230704 | 132800 | 2378471250 | 22600 | 22600 | 22650 | 22600 | 380 |
| 320 | 20230704 | 132700 | 2369882550 | 22600 | 22600 | 22650 | 22600 | 854 |
| 321 | 20230704 | 132600 | 2350577000 | 22600 | 22650 | 22650 | 22600 | 348 |
| 322 | 20230704 | 132500 | 2342699200 | 22700 | 22650 | 22700 | 22650 | 416 |
| 323 | 20230704 | 132400 | 2333274200 | 22700 | 22650 | 22700 | 22650 | 728 |
| 324 | 20230704 | 132300 | 2316779150 | 22700 | 22650 | 22700 | 22650 | 1125 |
| 325 | 20230704 | 132200 | 2291297800 | 22700 | 22650 | 22700 | 22650 | 540 |
| 326 | 20230704 | 132100 | 2279063950 | 22650 | 22650 | 22700 | 22650 | 269 |
| 327 | 20230704 | 132000 | 2272968600 | 22650 | 22650 | 22700 | 22650 | 2391 |
| 328 | 20230704 | 131900 | 2218808150 | 22650 | 22650 | 22700 | 22650 | 764 |
| 329 | 20230704 | 131800 | 2201500850 | 22650 | 22650 | 22700 | 22650 | 327 |
| 330 | 20230704 | 131700 | 2194090900 | 22650 | 22650 | 22700 | 22650 | 432 |
| 331 | 20230704 | 131600 | 2184305050 | 22700 | 22650 | 22700 | 22650 | 423 |
| 332 | 20230704 | 131500 | 2174718050 | 22650 | 22650 | 22700 | 22650 | 319 |
| 333 | 20230704 | 131400 | 2167492250 | 22650 | 22700 | 22700 | 22650 | 624 |
| 334 | 20230704 | 131300 | 2153352650 | 22650 | 22700 | 22700 | 22650 | 313 |
| 335 | 20230704 | 131200 | 2146263100 | 22700 | 22650 | 22700 | 22650 | 411 |
| 336 | 20230704 | 131100 | 2136950900 | 22650 | 22650 | 22700 | 22650 | 323 |
| 337 | 20230704 | 131000 | 2129630950 | 22650 | 22700 | 22750 | 22650 | 6188 |
| 338 | 20230704 | 130900 | 1989174650 | 22750 | 22750 | 22750 | 22700 | 355 |
| 339 | 20230704 | 130800 | 1981109250 | 22700 | 22700 | 22750 | 22700 | 458 |
| 340 | 20230704 | 130700 | 1970710350 | 22700 | 22750 | 22750 | 22700 | 455 |
| 341 | 20230704 | 130600 | 1960371000 | 22700 | 22700 | 22750 | 22700 | 250 |
| 342 | 20230704 | 130500 | 1954695650 | 22750 | 22700 | 22750 | 22700 | 336 |
| 343 | 20230704 | 130400 | 1947063450 | 22700 | 22700 | 22750 | 22700 | 234 |
| 344 | 20230704 | 130300 | 1941751600 | 22700 | 22700 | 22750 | 22700 | 400 |
| 345 | 20230704 | 130200 | 1932663600 | 22750 | 22750 | 22750 | 22700 | 340 |
| 346 | 20230704 | 130100 | 1924940000 | 22750 | 22700 | 22750 | 22700 | 166 |
| 347 | 20230704 | 130000 | 1921166800 | 22750 | 22750 | 22750 | 22700 | 153 |
| 348 | 20230704 | 125900 | 1917687550 | 22750 | 22750 | 22750 | 22700 | 136 |
| 349 | 20230704 | 125800 | 1914594900 | 22750 | 22750 | 22750 | 22700 | 408 |
| 350 | 20230704 | 125700 | 1905314300 | 22750 | 22700 | 22750 | 22700 | 197 |
| 351 | 20230704 | 125600 | 1900835050 | 22750 | 22700 | 22750 | 22700 | 124 |
| 352 | 20230704 | 125500 | 1898016400 | 22750 | 22700 | 22750 | 22700 | 105 |
| 353 | 20230704 | 125400 | 1895630250 | 22750 | 22750 | 22750 | 22700 | 128 |
| 354 | 20230704 | 125300 | 1892720050 | 22750 | 22750 | 22750 | 22750 | 499 |
| 355 | 20230704 | 125200 | 1881367800 | 22750 | 22750 | 22800 | 22750 | 234 |
| 356 | 20230704 | 125100 | 1876042800 | 22800 | 22750 | 22800 | 22700 | 763 |
| 357 | 20230704 | 125000 | 1858683100 | 22750 | 22700 | 22750 | 22700 | 166 |
| 358 | 20230704 | 124900 | 1854907950 | 22700 | 22700 | 22750 | 22700 | 87 |
| 359 | 20230704 | 124800 | 1852931000 | 22750 | 22700 | 22750 | 22700 | 96 |
| 360 | 20230704 | 124700 | 1850748550 | 22750 | 22750 | 22750 | 22700 | 110 |
| 361 | 20230704 | 124600 | 1848246750 | 22700 | 22750 | 22750 | 22700 | 137 |
| 362 | 20230704 | 124500 | 1845132400 | 22700 | 22750 | 22750 | 22700 | 415 |
| 363 | 20230704 | 124400 | 1835710150 | 22750 | 22750 | 22750 | 22700 | 66 |
| 364 | 20230704 | 124300 | 1834209450 | 22750 | 22700 | 22750 | 22700 | 248 |
| 365 | 20230704 | 124200 | 1828569200 | 22700 | 22700 | 22750 | 22700 | 78 |
| 366 | 20230704 | 124100 | 1826796800 | 22700 | 22750 | 22750 | 22700 | 296 |
| 367 | 20230704 | 124000 | 1820064500 | 22750 | 22700 | 22750 | 22700 | 825 |
| 368 | 20230704 | 123900 | 1801297500 | 22700 | 22700 | 22750 | 22700 | 175 |
| 369 | 20230704 | 123800 | 1797318400 | 22700 | 22750 | 22750 | 22700 | 46 |
| 370 | 20230704 | 123700 | 1796272600 | 22750 | 22700 | 22750 | 22700 | 91 |
| 371 | 20230704 | 123600 | 1794204750 | 22700 | 22700 | 22750 | 22700 | 708 |
| 372 | 20230704 | 123500 | 1778131300 | 22750 | 22750 | 22750 | 22700 | 105 |
| 373 | 20230704 | 123400 | 1775743450 | 22750 | 22700 | 22750 | 22700 | 70 |
| 374 | 20230704 | 123300 | 1774152600 | 22700 | 22700 | 22750 | 22700 | 95 |
| 375 | 20230704 | 123200 | 1771993750 | 22700 | 22750 | 22750 | 22700 | 76 |
| 376 | 20230704 | 123100 | 1770266600 | 22750 | 22750 | 22750 | 22700 | 68 |
| 377 | 20230704 | 123000 | 1768720950 | 22700 | 22750 | 22750 | 22700 | 121 |
| 378 | 20230704 | 122900 | 1765970550 | 22700 | 22750 | 22750 | 22700 | 216 |
| 379 | 20230704 | 122800 | 1761060500 | 22750 | 22700 | 22750 | 22700 | 940 |
| 380 | 20230704 | 122700 | 1739676850 | 22750 | 22700 | 22750 | 22700 | 49 |
| 381 | 20230704 | 122600 | 1738564400 | 22750 | 22750 | 22750 | 22700 | 967 |
| 382 | 20230704 | 122500 | 1716609000 | 22700 | 22750 | 22750 | 22700 | 866 |
| 383 | 20230704 | 122400 | 1696932350 | 22750 | 22700 | 22750 | 22700 | 188 |
| 384 | 20230704 | 122300 | 1692660700 | 22700 | 22700 | 22700 | 22700 | 32 |
| 385 | 20230704 | 122200 | 1691934300 | 22750 | 22700 | 22750 | 22700 | 137 |
| 386 | 20230704 | 122100 | 1688822300 | 22700 | 22750 | 22750 | 22700 | 667 |
| 387 | 20230704 | 122000 | 1673673050 | 22750 | 22750 | 22800 | 22750 | 177 |
| 388 | 20230704 | 121900 | 1669643500 | 22750 | 22800 | 22800 | 22750 | 6029 |
| 389 | 20230704 | 121800 | 1532480200 | 22800 | 22800 | 22850 | 22750 | 124 |
| 390 | 20230704 | 121700 | 1529654450 | 22750 | 22800 | 22850 | 22750 | 95 |
| 391 | 20230704 | 121600 | 1527488550 | 22800 | 22800 | 22800 | 22750 | 373 |
| 392 | 20230704 | 121500 | 1518984950 | 22750 | 22750 | 22800 | 22750 | 125 |
| 393 | 20230704 | 121400 | 1516137000 | 22800 | 22750 | 22800 | 22750 | 84 |
| 394 | 20230704 | 121300 | 1514225600 | 22750 | 22750 | 22800 | 22750 | 141 |
| 395 | 20230704 | 121200 | 1511011600 | 22750 | 22750 | 22800 | 22750 | 116 |
| 396 | 20230704 | 121100 | 1508372550 | 22800 | 22750 | 22800 | 22750 | 239 |
| 397 | 20230704 | 121000 | 1502925800 | 22800 | 22750 | 22800 | 22750 | 21 |
| 398 | 20230704 | 120900 | 1502447750 | 22750 | 22750 | 22800 | 22750 | 165 |
| 399 | 20230704 | 120800 | 1498687350 | 22750 | 22750 | 22800 | 22750 | 60 |
| 400 | 20230704 | 120700 | 1497322250 | 22800 | 22750 | 22800 | 22750 | 120 |
| 401 | 20230704 | 120600 | 1494586950 | 22750 | 22800 | 22800 | 22750 | 38 |
| 402 | 20230704 | 120500 | 1493722300 | 22800 | 22750 | 22800 | 22750 | 898 |
| 403 | 20230704 | 120400 | 1473259050 | 22750 | 22800 | 22850 | 22750 | 73 |
| 404 | 20230704 | 120300 | 1471595650 | 22800 | 22800 | 22800 | 22750 | 85 |
| 405 | 20230704 | 120200 | 1469659300 | 22750 | 22750 | 22800 | 22750 | 309 |
| 406 | 20230704 | 120100 | 1462615750 | 22750 | 22800 | 22800 | 22750 | 182 |
| 407 | 20230704 | 120000 | 1458467350 | 22750 | 22800 | 22800 | 22750 | 105 |
| 408 | 20230704 | 115900 | 1456074900 | 22800 | 22750 | 22800 | 22750 | 572 |
| 409 | 20230704 | 115800 | 1443034750 | 22750 | 22800 | 22800 | 22750 | 137 |
| 410 | 20230704 | 115700 | 1439914750 | 22750 | 22800 | 22800 | 22750 | 64 |
| 411 | 20230704 | 115600 | 1438457150 | 22750 | 22750 | 22800 | 22750 | 71 |
| 412 | 20230704 | 115500 | 1436839850 | 22750 | 22750 | 22800 | 22750 | 54 |
| 413 | 20230704 | 115400 | 1435610000 | 22800 | 22750 | 22800 | 22750 | 97 |
| 414 | 20230704 | 115300 | 1433400000 | 22750 | 22750 | 22800 | 22750 | 65 |
| 415 | 20230704 | 115200 | 1431919500 | 22800 | 22750 | 22800 | 22750 | 153 |
| 416 | 20230704 | 115100 | 1428433350 | 22750 | 22750 | 22800 | 22750 | 132 |
| 417 | 20230704 | 115000 | 1425425200 | 22750 | 22750 | 22800 | 22750 | 96 |
| 418 | 20230704 | 114900 | 1423237900 | 22750 | 22800 | 22800 | 22750 | 96 |
| 419 | 20230704 | 114800 | 1421050500 | 22800 | 22800 | 22800 | 22750 | 61 |
| 420 | 20230704 | 114700 | 1419660950 | 22750 | 22750 | 22800 | 22750 | 91 |
| 421 | 20230704 | 114600 | 1417588000 | 22800 | 22800 | 22800 | 22750 | 88 |
| 422 | 20230704 | 114500 | 1415584550 | 22800 | 22800 | 22800 | 22750 | 120 |
| 423 | 20230704 | 114400 | 1412850400 | 22750 | 22750 | 22800 | 22750 | 89 |
| 424 | 20230704 | 114300 | 1410822750 | 22800 | 22800 | 22800 | 22750 | 1018 |
| 425 | 20230704 | 114200 | 1387613200 | 22800 | 22800 | 22800 | 22750 | 340 |
| 426 | 20230704 | 114100 | 1379862700 | 22750 | 22750 | 22800 | 22750 | 2227 |
| 427 | 20230704 | 114000 | 1329089150 | 22750 | 22750 | 22800 | 22750 | 166 |
| 428 | 20230704 | 113900 | 1325309950 | 22800 | 22800 | 22800 | 22750 | 519 |
| 429 | 20230704 | 113800 | 1313477450 | 22750 | 22750 | 22800 | 22750 | 128 |
| 430 | 20230704 | 113700 | 1310561150 | 22750 | 22750 | 22750 | 22750 | 46 |
| 431 | 20230704 | 113600 | 1309514650 | 22750 | 22800 | 22800 | 22750 | 110 |
| 432 | 20230704 | 113500 | 1307007900 | 22750 | 22750 | 22800 | 22750 | 41 |
| 433 | 20230704 | 113400 | 1306075100 | 22750 | 22750 | 22800 | 22750 | 120 |
| 434 | 20230704 | 113300 | 1303341550 | 22750 | 22750 | 22800 | 22750 | 37 |
| 435 | 20230704 | 113200 | 1302499500 | 22750 | 22750 | 22800 | 22750 | 122 |
| 436 | 20230704 | 113100 | 1299720850 | 22750 | 22750 | 22800 | 22750 | 86 |
| 437 | 20230704 | 113000 | 1297761850 | 22750 | 22750 | 22800 | 22750 | 344 |
| 438 | 20230704 | 112900 | 1289931500 | 22800 | 22800 | 22800 | 22800 | 2440 |
| 439 | 20230704 | 112800 | 1234299500 | 22800 | 22800 | 22850 | 22800 | 322 |
| 440 | 20230704 | 112700 | 1226952950 | 22800 | 22800 | 22850 | 22800 | 193 |
| 441 | 20230704 | 112600 | 1222549950 | 22850 | 22800 | 22850 | 22800 | 175 |
| 442 | 20230704 | 112500 | 1218558350 | 22800 | 22850 | 22850 | 22800 | 135 |
| 443 | 20230704 | 112400 | 1215475150 | 22800 | 22850 | 22850 | 22800 | 267 |
| 444 | 20230704 | 112300 | 1209381500 | 22850 | 22800 | 22850 | 22800 | 129 |
| 445 | 20230704 | 112200 | 1206435400 | 22800 | 22800 | 22850 | 22800 | 49 |
| 446 | 20230704 | 112100 | 1205317200 | 22800 | 22800 | 22850 | 22800 | 104 |
| 447 | 20230704 | 112000 | 1202942950 | 22800 | 22800 | 22800 | 22800 | 647 |
| 448 | 20230704 | 111900 | 1188191350 | 22800 | 22800 | 22850 | 22800 | 96 |
| 449 | 20230704 | 111800 | 1185999850 | 22800 | 22800 | 22850 | 22800 | 143 |
| 450 | 20230704 | 111700 | 1182735200 | 22800 | 22800 | 22850 | 22800 | 141 |
| 451 | 20230704 | 111600 | 1179514800 | 22800 | 22850 | 22850 | 22800 | 80 |
| 452 | 20230704 | 111500 | 1177690100 | 22850 | 22800 | 22850 | 22800 | 107 |
| 453 | 20230704 | 111400 | 1175247400 | 22850 | 22800 | 22850 | 22800 | 98 |
| 454 | 20230704 | 111300 | 1173009450 | 22800 | 22800 | 22850 | 22800 | 156 |
| 455 | 20230704 | 111200 | 1169448000 | 22800 | 22850 | 22850 | 22800 | 737 |
| 456 | 20230704 | 111100 | 1152609900 | 22850 | 22850 | 22850 | 22800 | 865 |
| 457 | 20230704 | 111000 | 1132845400 | 22800 | 22800 | 22850 | 22800 | 155 |
| 458 | 20230704 | 110900 | 1129306650 | 22800 | 22850 | 22850 | 22800 | 642 |
| 459 | 20230704 | 110800 | 1114639050 | 22850 | 22850 | 22850 | 22800 | 76 |
| 460 | 20230704 | 110700 | 1112903150 | 22800 | 22850 | 22850 | 22800 | 155 |
| 461 | 20230704 | 110600 | 1109362900 | 22850 | 22850 | 22900 | 22850 | 2795 |
| 462 | 20230704 | 110500 | 1045427850 | 22900 | 22850 | 22900 | 22850 | 19 |
| 463 | 20230704 | 110400 | 1044993600 | 22850 | 22850 | 22900 | 22850 | 188 |
| 464 | 20230704 | 110300 | 1040695800 | 22850 | 22850 | 22900 | 22850 | 1465 |
| 465 | 20230704 | 110200 | 1007169650 | 22900 | 22850 | 22900 | 22850 | 76 |
| 466 | 20230704 | 110100 | 1005430050 | 22850 | 22900 | 22900 | 22850 | 578 |
| 467 | 20230704 | 110000 | 992220950 | 22900 | 22900 | 22900 | 22850 | 212 |
| 468 | 20230704 | 105900 | 987374750 | 22850 | 22900 | 22900 | 22850 | 3445 |
| 469 | 20230704 | 105800 | 908649950 | 22850 | 22850 | 22900 | 22850 | 176 |
| 470 | 20230704 | 105700 | 904623000 | 22850 | 22850 | 22900 | 22850 | 99 |
| 471 | 20230704 | 105600 | 902358700 | 22850 | 22900 | 22900 | 22850 | 77 |
| 472 | 20230704 | 105500 | 900596600 | 22900 | 22850 | 22900 | 22850 | 135 |
| 473 | 20230704 | 105400 | 897507400 | 22850 | 22900 | 22900 | 22850 | 45 |
| 474 | 20230704 | 105300 | 896479100 | 22850 | 22850 | 22900 | 22850 | 130 |
| 475 | 20230704 | 105200 | 893503550 | 22850 | 22850 | 22850 | 22850 | 30 |
| 476 | 20230704 | 105100 | 892818050 | 22900 | 22850 | 22900 | 22850 | 232 |
| 477 | 20230704 | 105000 | 887508800 | 22850 | 22850 | 22900 | 22850 | 38 |
| 478 | 20230704 | 104900 | 886640100 | 22850 | 22850 | 22900 | 22850 | 81 |
| 479 | 20230704 | 104800 | 884786800 | 22850 | 22850 | 22900 | 22850 | 36 |
| 480 | 20230704 | 104700 | 883963800 | 22900 | 22900 | 22900 | 22850 | 121 |
| 481 | 20230704 | 104600 | 881195300 | 22900 | 22900 | 22900 | 22850 | 66 |
| 482 | 20230704 | 104500 | 879685100 | 22850 | 22850 | 22900 | 22850 | 474 |
| 483 | 20230704 | 104400 | 868854150 | 22850 | 22900 | 22900 | 22850 | 129 |
| 484 | 20230704 | 104300 | 865902300 | 22850 | 22900 | 22900 | 22850 | 72 |
| 485 | 20230704 | 104200 | 864256750 | 22850 | 22900 | 22900 | 22850 | 85 |
| 486 | 20230704 | 104100 | 862311850 | 22900 | 22900 | 22900 | 22850 | 456 |
| 487 | 20230704 | 104000 | 851872500 | 22900 | 22850 | 22900 | 22850 | 66 |
| 488 | 20230704 | 103900 | 850362300 | 22900 | 22900 | 22900 | 22850 | 37 |
| 489 | 20230704 | 103800 | 849516650 | 22900 | 22850 | 22900 | 22850 | 649 |
| 490 | 20230704 | 103700 | 834658200 | 22900 | 22900 | 22900 | 22850 | 21 |
| 491 | 20230704 | 103600 | 834178250 | 22850 | 22900 | 22900 | 22850 | 117 |
| 492 | 20230704 | 103500 | 831500750 | 22900 | 22850 | 22900 | 22850 | 109 |
| 493 | 20230704 | 103400 | 829009100 | 22900 | 22850 | 22900 | 22850 | 235 |
| 494 | 20230704 | 103300 | 823636950 | 22850 | 22900 | 22900 | 22850 | 507 |
| 495 | 20230704 | 103200 | 812028950 | 22900 | 22850 | 22900 | 22850 | 101 |
| 496 | 20230704 | 103100 | 809719100 | 22850 | 22850 | 22900 | 22850 | 271 |
| 497 | 20230704 | 103000 | 803518900 | 22900 | 22900 | 22900 | 22850 | 42 |
| 498 | 20230704 | 102900 | 802558900 | 22900 | 22900 | 22900 | 22850 | 165 |
| 499 | 20230704 | 102800 | 798782550 | 22900 | 22900 | 22950 | 22850 | 4003 |
| 500 | 20230704 | 102700 | 707114100 | 22900 | 22950 | 22950 | 22900 | 282 |
| 501 | 20230704 | 102600 | 700654250 | 22900 | 22900 | 22950 | 22900 | 85 |
| 502 | 20230704 | 102500 | 698705600 | 22900 | 22950 | 22950 | 22900 | 103 |
| 503 | 20230704 | 102400 | 696343500 | 22900 | 22950 | 22950 | 22900 | 98 |
| 504 | 20230704 | 102300 | 694098550 | 22950 | 22900 | 22950 | 22900 | 264 |
| 505 | 20230704 | 102200 | 688049550 | 22900 | 22950 | 22950 | 22900 | 47 |
| 506 | 20230704 | 102100 | 686972850 | 22950 | 22950 | 22950 | 22900 | 108 |
| 507 | 20230704 | 102000 | 684496300 | 22950 | 22950 | 22950 | 22900 | 56 |
| 508 | 20230704 | 101900 | 683212050 | 22950 | 22950 | 22950 | 22900 | 194 |
| 509 | 20230704 | 101800 | 678767750 | 22950 | 22900 | 22950 | 22900 | 109 |
| 510 | 20230704 | 101700 | 676268750 | 22950 | 22900 | 22950 | 22900 | 135 |
| 511 | 20230704 | 101600 | 673172050 | 22900 | 22950 | 22950 | 22900 | 106 |
| 512 | 20230704 | 101500 | 670741500 | 22900 | 22900 | 22950 | 22900 | 72 |
| 513 | 20230704 | 101400 | 669091900 | 22950 | 22900 | 22950 | 22900 | 129 |
| 514 | 20230704 | 101300 | 666132850 | 22950 | 22950 | 22950 | 22900 | 419 |
| 515 | 20230704 | 101200 | 656518300 | 22900 | 22900 | 22950 | 22900 | 105 |
| 516 | 20230704 | 101100 | 654109900 | 22950 | 22900 | 22950 | 22900 | 134 |
| 517 | 20230704 | 101000 | 651039100 | 22950 | 22900 | 22950 | 22900 | 318 |
| 518 | 20230704 | 100900 | 643752500 | 22950 | 22950 | 22950 | 22900 | 62 |
| 519 | 20230704 | 100800 | 642331550 | 22950 | 22950 | 22950 | 22900 | 102 |
| 520 | 20230704 | 100700 | 639992300 | 22900 | 22950 | 22950 | 22900 | 254 |
| 521 | 20230704 | 100600 | 634173600 | 22950 | 22950 | 22950 | 22900 | 191 |
| 522 | 20230704 | 100500 | 629791400 | 22900 | 22950 | 22950 | 22900 | 179 |
| 523 | 20230704 | 100400 | 625688750 | 22950 | 22950 | 22950 | 22900 | 38 |
| 524 | 20230704 | 100300 | 624817250 | 22950 | 22900 | 22950 | 22900 | 212 |
| 525 | 20230704 | 100200 | 619953200 | 22900 | 22900 | 22950 | 22900 | 28 |
| 526 | 20230704 | 100100 | 619311950 | 22950 | 22950 | 22950 | 22900 | 152 |
| 527 | 20230704 | 100000 | 615824150 | 22950 | 22900 | 22950 | 22900 | 770 |
| 528 | 20230704 | 095900 | 598188550 | 22950 | 22900 | 22950 | 22900 | 212 |
| 529 | 20230704 | 095800 | 593323850 | 22950 | 22950 | 22950 | 22900 | 289 |
| 530 | 20230704 | 095700 | 586692850 | 22950 | 22950 | 22950 | 22900 | 103 |
| 531 | 20230704 | 095600 | 584329600 | 22950 | 22950 | 22950 | 22900 | 108 |
| 532 | 20230704 | 095500 | 581851600 | 22950 | 22950 | 22950 | 22900 | 200 |
| 533 | 20230704 | 095400 | 577263850 | 22950 | 22900 | 22950 | 22900 | 76 |
| 534 | 20230704 | 095300 | 575520300 | 22950 | 22950 | 22950 | 22900 | 163 |
| 535 | 20230704 | 095200 | 571783650 | 22900 | 22950 | 22950 | 22900 | 160 |
| 536 | 20230704 | 095100 | 568112300 | 22900 | 22950 | 22950 | 22900 | 47 |
| 537 | 20230704 | 095000 | 567034350 | 22900 | 22950 | 22950 | 22900 | 100 |
| 538 | 20230704 | 094900 | 564740100 | 22900 | 22950 | 22950 | 22900 | 42 |
| 539 | 20230704 | 094800 | 563776950 | 22950 | 22900 | 22950 | 22900 | 159 |
| 540 | 20230704 | 094700 | 560129450 | 22900 | 22950 | 22950 | 22900 | 27 |
| 541 | 20230704 | 094600 | 559510500 | 22900 | 22950 | 22950 | 22900 | 240 |
| 542 | 20230704 | 094500 | 554010850 | 22900 | 22900 | 22950 | 22900 | 61 |
| 543 | 20230704 | 094400 | 552613050 | 22900 | 22950 | 22950 | 22900 | 325 |
| 544 | 20230704 | 094300 | 545163400 | 22950 | 22950 | 22950 | 22900 | 149 |
| 545 | 20230704 | 094200 | 541744950 | 22900 | 22900 | 22950 | 22900 | 74 |
| 546 | 20230704 | 094100 | 540047350 | 22900 | 22950 | 22950 | 22900 | 148 |
| 547 | 20230704 | 094000 | 536651400 | 22950 | 22900 | 22950 | 22900 | 254 |
| 548 | 20230704 | 093900 | 530826750 | 22900 | 22900 | 22950 | 22900 | 216 |
| 549 | 20230704 | 093800 | 525870200 | 22950 | 22900 | 22950 | 22900 | 239 |
| 550 | 20230704 | 093700 | 520385750 | 22950 | 22950 | 22950 | 22900 | 201 |
| 551 | 20230704 | 093600 | 515773400 | 22900 | 22900 | 22950 | 22900 | 50 |
| 552 | 20230704 | 093500 | 514626600 | 22950 | 22900 | 22950 | 22900 | 676 |
| 553 | 20230704 | 093400 | 499113050 | 22950 | 22950 | 22950 | 22900 | 558 |
| 554 | 20230704 | 093300 | 486310150 | 22950 | 22950 | 22950 | 22950 | 916 |
| 555 | 20230704 | 093200 | 465287950 | 22900 | 22950 | 22950 | 22900 | 167 |
| 556 | 20230704 | 093100 | 461463000 | 22950 | 22950 | 22950 | 22950 | 66 |
| 557 | 20230704 | 093000 | 459948300 | 22950 | 22900 | 22950 | 22900 | 86 |
| 558 | 20230704 | 092900 | 457976550 | 22950 | 22950 | 22950 | 22900 | 103 |
| 559 | 20230704 | 092800 | 455613750 | 22950 | 22950 | 22950 | 22900 | 40 |
| 560 | 20230704 | 092700 | 454695800 | 22950 | 22950 | 22950 | 22900 | 87 |
| 561 | 20230704 | 092600 | 452700050 | 22950 | 23000 | 23000 | 22900 | 2529 |
| 562 | 20230704 | 092500 | 394662150 | 23000 | 23000 | 23000 | 23000 | 28 |
| 563 | 20230704 | 092400 | 394018150 | 23000 | 22950 | 23000 | 22950 | 90 |
| 564 | 20230704 | 092300 | 391948350 | 22950 | 22950 | 23000 | 22950 | 118 |
| 565 | 20230704 | 092200 | 389240050 | 22950 | 22950 | 23000 | 22950 | 141 |
| 566 | 20230704 | 092100 | 386000850 | 22950 | 22950 | 23000 | 22950 | 11 |
| 567 | 20230704 | 092000 | 385748250 | 22950 | 22950 | 23000 | 22950 | 76 |
| 568 | 20230704 | 091900 | 384001850 | 23000 | 23050 | 23100 | 22950 | 5478 |
| 569 | 20230704 | 091800 | 257825550 | 23100 | 23050 | 23100 | 23050 | 204 |
| 570 | 20230704 | 091700 | 253118050 | 23100 | 23050 | 23100 | 23050 | 527 |
| 571 | 20230704 | 091600 | 240970300 | 23050 | 23050 | 23100 | 23050 | 151 |
| 572 | 20230704 | 091500 | 237486750 | 23050 | 23050 | 23100 | 23050 | 183 |
| 573 | 20230704 | 091400 | 233262350 | 23100 | 23100 | 23100 | 23050 | 387 |
| 574 | 20230704 | 091300 | 224323750 | 23100 | 23150 | 23150 | 23100 | 531 |
| 575 | 20230704 | 091200 | 212034450 | 23150 | 23100 | 23150 | 23100 | 11 |
| 576 | 20230704 | 091100 | 211779850 | 23150 | 23150 | 23150 | 23100 | 150 |
| 577 | 20230704 | 091000 | 208307600 | 23100 | 23150 | 23150 | 23100 | 55 |
| 578 | 20230704 | 090900 | 207035850 | 23150 | 23150 | 23200 | 23150 | 514 |
| 579 | 20230704 | 090800 | 195136100 | 23150 | 23150 | 23150 | 23100 | 13 |
| 580 | 20230704 | 090700 | 194835300 | 23150 | 23150 | 23150 | 23100 | 644 |
| 581 | 20230704 | 090600 | 179953050 | 23100 | 23150 | 23150 | 23100 | 5 |
| 582 | 20230704 | 090500 | 179837400 | 23150 | 23150 | 23150 | 23100 | 323 |
| 583 | 20230704 | 090400 | 172363250 | 23100 | 23050 | 23100 | 23050 | 1407 |
| 584 | 20230704 | 090300 | 139862100 | 23050 | 23100 | 23100 | 23000 | 592 |
| 585 | 20230704 | 090200 | 126213250 | 23000 | 23100 | 23200 | 23000 | 3290 |
| 586 | 20230704 | 090100 | 50337900 | 23100 | 23050 | 23100 | 23000 | 573 |
| 587 | 20230704 | 090000 | 37130300 | 23050 | 23000 | 23150 | 23000 | 1614 |