31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 3 | 20230706 | 183200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20230706 | 183100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20230706 | 183000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20230706 | 182900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20230706 | 182800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20230706 | 182700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20230706 | 182600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20230706 | 182500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20230706 | 182400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20230706 | 182300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20230706 | 182200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20230706 | 182100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20230706 | 182000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20230706 | 181900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20230706 | 181800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20230706 | 181700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20230706 | 181600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20230706 | 181500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20230706 | 181400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20230706 | 181300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20230706 | 181200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20230706 | 181100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20230706 | 181000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20230706 | 180900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20230706 | 180800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20230706 | 180700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20230706 | 180600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20230706 | 180500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20230706 | 180400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20230706 | 180300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 33 | 20230706 | 180200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20230706 | 180100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20230706 | 180000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20230706 | 175900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20230706 | 175800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20230706 | 175700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20230706 | 175600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20230706 | 175500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20230706 | 175400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20230706 | 175300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20230706 | 175200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20230706 | 175100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20230706 | 175000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20230706 | 174900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20230706 | 174800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20230706 | 174700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20230706 | 174600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20230706 | 174500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20230706 | 174400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20230706 | 174300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20230706 | 174200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20230706 | 174100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20230706 | 174000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20230706 | 173900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20230706 | 173800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20230706 | 173700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20230706 | 173600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20230706 | 173500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20230706 | 173400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20230706 | 173300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 63 | 20230706 | 173200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20230706 | 173100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20230706 | 173000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20230706 | 172900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20230706 | 172800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20230706 | 172700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20230706 | 172600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20230706 | 172500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20230706 | 172400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20230706 | 172300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20230706 | 172200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20230706 | 172100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20230706 | 172000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20230706 | 171900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20230706 | 171800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20230706 | 171700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20230706 | 171600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20230706 | 171500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20230706 | 171400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20230706 | 171300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20230706 | 171200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20230706 | 171100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20230706 | 171000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20230706 | 170900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20230706 | 170800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20230706 | 170700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20230706 | 170600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20230706 | 170500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20230706 | 170400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20230706 | 170300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 93 | 20230706 | 170200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20230706 | 170100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20230706 | 170000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20230706 | 165900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20230706 | 165800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20230706 | 165700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20230706 | 165600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20230706 | 165500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20230706 | 165400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20230706 | 165300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20230706 | 165200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20230706 | 165100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20230706 | 165000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20230706 | 164900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20230706 | 164800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20230706 | 164700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20230706 | 164600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20230706 | 164500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20230706 | 164400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20230706 | 164300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20230706 | 164200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20230706 | 164100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20230706 | 164000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20230706 | 163900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20230706 | 163800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20230706 | 163700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20230706 | 163600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20230706 | 163500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20230706 | 163400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20230706 | 163300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 123 | 20230706 | 163200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20230706 | 163100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20230706 | 163000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20230706 | 162900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20230706 | 162800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20230706 | 162700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20230706 | 162600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20230706 | 162500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20230706 | 162400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20230706 | 162300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20230706 | 162200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20230706 | 162100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20230706 | 162000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20230706 | 161900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20230706 | 161800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20230706 | 161700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20230706 | 161600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20230706 | 161500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20230706 | 161400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20230706 | 161300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20230706 | 161200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20230706 | 161100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20230706 | 161000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20230706 | 160900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20230706 | 160800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20230706 | 160700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20230706 | 160600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20230706 | 160500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20230706 | 160400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20230706 | 160300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 153 | 20230706 | 160200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20230706 | 160100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20230706 | 160000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20230706 | 155900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20230706 | 155800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20230706 | 155700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20230706 | 155600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20230706 | 155500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20230706 | 155400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20230706 | 155300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20230706 | 155200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20230706 | 155100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20230706 | 155000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20230706 | 154900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20230706 | 154800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20230706 | 154700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20230706 | 154600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20230706 | 154500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20230706 | 154400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20230706 | 154300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20230706 | 154200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20230706 | 154100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20230706 | 154000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20230706 | 153900 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20230706 | 153800 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20230706 | 153700 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20230706 | 153600 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20230706 | 153500 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20230706 | 153400 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20230706 | 153300 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 183 | 20230706 | 153200 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20230706 | 153100 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20230706 | 153000 | 7278116750 | 25550 | 25550 | 25550 | 25550 | 5170 |
| 186 | 20230706 | 152900 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20230706 | 152800 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20230706 | 152700 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20230706 | 152600 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20230706 | 152500 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20230706 | 152400 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20230706 | 152300 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20230706 | 152200 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20230706 | 152100 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20230706 | 152000 | 7146023250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20230706 | 151900 | 7146023250 | 25550 | 25450 | 25550 | 25450 | 850 |
| 197 | 20230706 | 151800 | 7124348150 | 25450 | 25450 | 25500 | 25450 | 69 |
| 198 | 20230706 | 151700 | 7122590400 | 25450 | 25450 | 25500 | 25400 | 184 |
| 199 | 20230706 | 151600 | 7117909150 | 25450 | 25450 | 25500 | 25400 | 315 |
| 200 | 20230706 | 151500 | 7109901200 | 25450 | 25500 | 25500 | 25400 | 55 |
| 201 | 20230706 | 151400 | 7108499300 | 25400 | 25450 | 25450 | 25400 | 230 |
| 202 | 20230706 | 151300 | 7102657050 | 25400 | 25450 | 25450 | 25400 | 178 |
| 203 | 20230706 | 151200 | 7098127800 | 25450 | 25400 | 25450 | 25350 | 2377 |
| 204 | 20230706 | 151100 | 7037648050 | 25350 | 25400 | 25450 | 25350 | 999 |
| 205 | 20230706 | 151000 | 7012275650 | 25400 | 25400 | 25400 | 25400 | 486 |
| 206 | 20230706 | 150900 | 6999931250 | 25450 | 25450 | 25450 | 25400 | 35 |
| 207 | 20230706 | 150800 | 6999040550 | 25450 | 25400 | 25450 | 25400 | 172 |
| 208 | 20230706 | 150700 | 6994663200 | 25450 | 25400 | 25450 | 25400 | 711 |
| 209 | 20230706 | 150600 | 6976600450 | 25400 | 25450 | 25450 | 25400 | 1819 |
| 210 | 20230706 | 150500 | 6930313100 | 25500 | 25550 | 25550 | 25500 | 1537 |
| 211 | 20230706 | 150400 | 6891118450 | 25550 | 25550 | 25550 | 25550 | 1 |
| 212 | 20230706 | 150300 | 6891092900 | 25500 | 25550 | 25550 | 25500 | 202 |
| 213 | 20230706 | 150200 | 6885934350 | 25550 | 25600 | 25600 | 25550 | 59 |
| 214 | 20230706 | 150100 | 6884426650 | 25550 | 25550 | 25600 | 25550 | 1114 |
| 215 | 20230706 | 150000 | 6855914700 | 25600 | 25500 | 25600 | 25500 | 1098 |
| 216 | 20230706 | 145900 | 6827817800 | 25550 | 25550 | 25550 | 25550 | 52 |
| 217 | 20230706 | 145800 | 6826489200 | 25550 | 25500 | 25550 | 25500 | 83 |
| 218 | 20230706 | 145700 | 6824370400 | 25550 | 25550 | 25550 | 25500 | 175 |
| 219 | 20230706 | 145600 | 6819899450 | 25500 | 25550 | 25550 | 25500 | 51 |
| 220 | 20230706 | 145500 | 6818597250 | 25500 | 25500 | 25550 | 25500 | 22 |
| 221 | 20230706 | 145400 | 6818036050 | 25550 | 25550 | 25550 | 25550 | 14 |
| 222 | 20230706 | 145300 | 6817678350 | 25550 | 25550 | 25550 | 25550 | 107 |
| 223 | 20230706 | 145200 | 6814944500 | 25500 | 25500 | 25600 | 25500 | 353 |
| 224 | 20230706 | 145100 | 6805939200 | 25500 | 25550 | 25600 | 25500 | 401 |
| 225 | 20230706 | 145000 | 6795677600 | 25550 | 25600 | 25600 | 25550 | 274 |
| 226 | 20230706 | 144900 | 6788676450 | 25600 | 25550 | 25600 | 25550 | 1279 |
| 227 | 20230706 | 144800 | 6755994150 | 25550 | 25500 | 25550 | 25500 | 280 |
| 228 | 20230706 | 144700 | 6748853300 | 25500 | 25500 | 25500 | 25500 | 121 |
| 229 | 20230706 | 144600 | 6745767800 | 25500 | 25500 | 25500 | 25500 | 5 |
| 230 | 20230706 | 144500 | 6745640300 | 25450 | 25500 | 25500 | 25450 | 73 |
| 231 | 20230706 | 144400 | 6743780050 | 25500 | 25450 | 25500 | 25450 | 141 |
| 232 | 20230706 | 144300 | 6740191100 | 25450 | 25500 | 25500 | 25450 | 68 |
| 233 | 20230706 | 144200 | 6738457200 | 25500 | 25500 | 25500 | 25450 | 2226 |
| 234 | 20230706 | 144100 | 6681763200 | 25550 | 25550 | 25550 | 25550 | 35 |
| 235 | 20230706 | 144000 | 6680868950 | 25550 | 25500 | 25550 | 25500 | 39 |
| 236 | 20230706 | 143900 | 6679873250 | 25500 | 25500 | 25500 | 25500 | 175 |
| 237 | 20230706 | 143800 | 6675410750 | 25500 | 25550 | 25550 | 25500 | 1562 |
| 238 | 20230706 | 143700 | 6635543850 | 25600 | 25600 | 25650 | 25600 | 600 |
| 239 | 20230706 | 143600 | 6620183550 | 25600 | 25650 | 25650 | 25600 | 660 |
| 240 | 20230706 | 143500 | 6603287350 | 25600 | 25550 | 25600 | 25550 | 136 |
| 241 | 20230706 | 143400 | 6599806150 | 25550 | 25600 | 25600 | 25550 | 181 |
| 242 | 20230706 | 143300 | 6595173050 | 25600 | 25650 | 25650 | 25600 | 507 |
| 243 | 20230706 | 143200 | 6582190050 | 25650 | 25600 | 25650 | 25600 | 38 |
| 244 | 20230706 | 143100 | 6581216950 | 25600 | 25650 | 25650 | 25600 | 265 |
| 245 | 20230706 | 143000 | 6574421200 | 25700 | 25700 | 25700 | 25700 | 4 |
| 246 | 20230706 | 142900 | 6574318400 | 25700 | 25700 | 25700 | 25600 | 1828 |
| 247 | 20230706 | 142800 | 6527426500 | 25750 | 25750 | 25750 | 25700 | 90 |
| 248 | 20230706 | 142700 | 6525112850 | 25750 | 25700 | 25750 | 25700 | 226 |
| 249 | 20230706 | 142600 | 6519293550 | 25700 | 25750 | 25750 | 25700 | 689 |
| 250 | 20230706 | 142500 | 6501582900 | 25750 | 25700 | 25750 | 25700 | 547 |
| 251 | 20230706 | 142400 | 6487497700 | 25750 | 25750 | 25750 | 25700 | 141 |
| 252 | 20230706 | 142300 | 6483870350 | 25750 | 25750 | 25750 | 25700 | 506 |
| 253 | 20230706 | 142200 | 6470843350 | 25750 | 25750 | 25750 | 25700 | 280 |
| 254 | 20230706 | 142100 | 6463636350 | 25750 | 25750 | 25750 | 25750 | 137 |
| 255 | 20230706 | 142000 | 6460108600 | 25750 | 25750 | 25750 | 25750 | 275 |
| 256 | 20230706 | 141900 | 6453027350 | 25750 | 25750 | 25750 | 25700 | 1108 |
| 257 | 20230706 | 141800 | 6424546400 | 25750 | 25750 | 25750 | 25750 | 796 |
| 258 | 20230706 | 141700 | 6404049400 | 25700 | 25750 | 25750 | 25700 | 1000 |
| 259 | 20230706 | 141600 | 6378303200 | 25750 | 25750 | 25750 | 25750 | 324 |
| 260 | 20230706 | 141500 | 6369960200 | 25750 | 25700 | 25750 | 25700 | 9 |
| 261 | 20230706 | 141400 | 6369728500 | 25700 | 25750 | 25750 | 25700 | 1755 |
| 262 | 20230706 | 141300 | 6324611850 | 25750 | 25700 | 25750 | 25700 | 74 |
| 263 | 20230706 | 141200 | 6322706550 | 25750 | 25750 | 25750 | 25750 | 509 |
| 264 | 20230706 | 141100 | 6309599800 | 25750 | 25700 | 25750 | 25700 | 623 |
| 265 | 20230706 | 141000 | 6293578800 | 25700 | 25700 | 25700 | 25700 | 396 |
| 266 | 20230706 | 140900 | 6283401600 | 25700 | 25700 | 25700 | 25650 | 281 |
| 267 | 20230706 | 140800 | 6276180950 | 25700 | 25650 | 25700 | 25650 | 27 |
| 268 | 20230706 | 140700 | 6275487200 | 25700 | 25650 | 25700 | 25650 | 253 |
| 269 | 20230706 | 140600 | 6268986600 | 25650 | 25700 | 25700 | 25650 | 244 |
| 270 | 20230706 | 140500 | 6262716800 | 25650 | 25700 | 25700 | 25650 | 898 |
| 271 | 20230706 | 140400 | 6239639000 | 25700 | 25650 | 25700 | 25650 | 82 |
| 272 | 20230706 | 140300 | 6237533900 | 25650 | 25650 | 25650 | 25650 | 507 |
| 273 | 20230706 | 140200 | 6224529350 | 25650 | 25600 | 25650 | 25600 | 306 |
| 274 | 20230706 | 140100 | 6216680500 | 25600 | 25650 | 25650 | 25600 | 372 |
| 275 | 20230706 | 140000 | 6207139650 | 25650 | 25650 | 25650 | 25600 | 137 |
| 276 | 20230706 | 135900 | 6203625750 | 25600 | 25650 | 25650 | 25600 | 308 |
| 277 | 20230706 | 135800 | 6195727950 | 25600 | 25650 | 25650 | 25600 | 24 |
| 278 | 20230706 | 135700 | 6195113350 | 25600 | 25650 | 25650 | 25600 | 13 |
| 279 | 20230706 | 135600 | 6194780050 | 25650 | 25600 | 25650 | 25550 | 1175 |
| 280 | 20230706 | 135500 | 6164712250 | 25650 | 25600 | 25650 | 25600 | 24 |
| 281 | 20230706 | 135400 | 6164096850 | 25650 | 25600 | 25650 | 25600 | 727 |
| 282 | 20230706 | 135300 | 6145474550 | 25600 | 25600 | 25600 | 25550 | 287 |
| 283 | 20230706 | 135200 | 6138130250 | 25600 | 25600 | 25650 | 25600 | 647 |
| 284 | 20230706 | 135100 | 6121566050 | 25600 | 25600 | 25600 | 25550 | 46 |
| 285 | 20230706 | 135000 | 6120388950 | 25600 | 25600 | 25600 | 25550 | 358 |
| 286 | 20230706 | 134900 | 6111224300 | 25600 | 25600 | 25600 | 25600 | 71 |
| 287 | 20230706 | 134800 | 6109406700 | 25600 | 25600 | 25600 | 25550 | 260 |
| 288 | 20230706 | 134700 | 6102751550 | 25600 | 25600 | 25600 | 25550 | 29 |
| 289 | 20230706 | 134600 | 6102009350 | 25600 | 25600 | 25600 | 25550 | 529 |
| 290 | 20230706 | 134500 | 6088481050 | 25600 | 25600 | 25600 | 25600 | 12 |
| 291 | 20230706 | 134400 | 6088173850 | 25600 | 25550 | 25600 | 25550 | 16 |
| 292 | 20230706 | 134300 | 6087764850 | 25550 | 25600 | 25600 | 25550 | 437 |
| 293 | 20230706 | 134200 | 6076588150 | 25600 | 25600 | 25600 | 25600 | 1 |
| 294 | 20230706 | 134100 | 6076562550 | 25600 | 25550 | 25600 | 25550 | 228 |
| 295 | 20230706 | 134000 | 6070725800 | 25600 | 25550 | 25600 | 25550 | 870 |
| 296 | 20230706 | 133900 | 6048490550 | 25550 | 25500 | 25550 | 25500 | 290 |
| 297 | 20230706 | 133800 | 6041081950 | 25500 | 25550 | 25550 | 25500 | 93 |
| 298 | 20230706 | 133700 | 6038708750 | 25500 | 25500 | 25550 | 25500 | 492 |
| 299 | 20230706 | 133600 | 6026151400 | 25550 | 25550 | 25600 | 25550 | 70 |
| 300 | 20230706 | 133500 | 6024362850 | 25550 | 25550 | 25550 | 25550 | 280 |
| 301 | 20230706 | 133400 | 6017208850 | 25550 | 25500 | 25550 | 25500 | 1772 |
| 302 | 20230706 | 133300 | 5971975700 | 25550 | 25600 | 25600 | 25500 | 588 |
| 303 | 20230706 | 133200 | 5956953350 | 25550 | 25600 | 25600 | 25550 | 1097 |
| 304 | 20230706 | 133100 | 5928873750 | 25600 | 25550 | 25650 | 25550 | 132 |
| 305 | 20230706 | 133000 | 5925491900 | 25650 | 25600 | 25650 | 25550 | 884 |
| 306 | 20230706 | 132900 | 5902859500 | 25600 | 25550 | 25600 | 25550 | 408 |
| 307 | 20230706 | 132800 | 5892434800 | 25600 | 25550 | 25600 | 25550 | 755 |
| 308 | 20230706 | 132700 | 5873129450 | 25500 | 25600 | 25600 | 25500 | 452 |
| 309 | 20230706 | 132600 | 5861578500 | 25600 | 25500 | 25600 | 25500 | 592 |
| 310 | 20230706 | 132500 | 5846462100 | 25450 | 25450 | 25450 | 25450 | 670 |
| 311 | 20230706 | 132400 | 5829410600 | 25450 | 25450 | 25450 | 25450 | 1629 |
| 312 | 20230706 | 132300 | 5787952550 | 25450 | 25450 | 25450 | 25400 | 63 |
| 313 | 20230706 | 132200 | 5786349400 | 25450 | 25450 | 25450 | 25400 | 337 |
| 314 | 20230706 | 132100 | 5777777800 | 25400 | 25400 | 25450 | 25400 | 257 |
| 315 | 20230706 | 132000 | 5771249800 | 25450 | 25450 | 25450 | 25400 | 394 |
| 316 | 20230706 | 131900 | 5761233300 | 25450 | 25450 | 25450 | 25400 | 507 |
| 317 | 20230706 | 131800 | 5748336700 | 25450 | 25400 | 25450 | 25400 | 17 |
| 318 | 20230706 | 131700 | 5747904650 | 25400 | 25450 | 25450 | 25400 | 892 |
| 319 | 20230706 | 131600 | 5725247550 | 25400 | 25450 | 25450 | 25400 | 2 |
| 320 | 20230706 | 131500 | 5725196700 | 25450 | 25400 | 25450 | 25400 | 39 |
| 321 | 20230706 | 131400 | 5724205700 | 25400 | 25450 | 25500 | 25400 | 677 |
| 322 | 20230706 | 131300 | 5706999250 | 25450 | 25450 | 25450 | 25450 | 1104 |
| 323 | 20230706 | 131200 | 5678902450 | 25500 | 25500 | 25500 | 25500 | 7 |
| 324 | 20230706 | 131100 | 5678723950 | 25500 | 25500 | 25550 | 25500 | 109 |
| 325 | 20230706 | 131000 | 5675944250 | 25500 | 25500 | 25500 | 25500 | 112 |
| 326 | 20230706 | 130900 | 5673088250 | 25500 | 25500 | 25550 | 25500 | 486 |
| 327 | 20230706 | 130800 | 5660695000 | 25500 | 25450 | 25500 | 25450 | 70 |
| 328 | 20230706 | 130700 | 5658910900 | 25500 | 25500 | 25500 | 25500 | 10 |
| 329 | 20230706 | 130600 | 5658655900 | 25500 | 25450 | 25500 | 25450 | 14 |
| 330 | 20230706 | 130500 | 5658299400 | 25450 | 25500 | 25500 | 25450 | 195 |
| 331 | 20230706 | 130400 | 5653326950 | 25500 | 25500 | 25500 | 25450 | 351 |
| 332 | 20230706 | 130300 | 5644378000 | 25500 | 25600 | 25600 | 25500 | 1374 |
| 333 | 20230706 | 130200 | 5609337000 | 25600 | 25600 | 25600 | 25550 | 334 |
| 334 | 20230706 | 130100 | 5600803000 | 25550 | 25550 | 25550 | 25550 | 284 |
| 335 | 20230706 | 130000 | 5593546800 | 25600 | 25600 | 25600 | 25550 | 114 |
| 336 | 20230706 | 125900 | 5590628850 | 25600 | 25500 | 25600 | 25500 | 77 |
| 337 | 20230706 | 125800 | 5588664550 | 25500 | 25600 | 25600 | 25500 | 208 |
| 338 | 20230706 | 125700 | 5583345800 | 25600 | 25550 | 25600 | 25550 | 313 |
| 339 | 20230706 | 125600 | 5575348600 | 25550 | 25550 | 25550 | 25500 | 176 |
| 340 | 20230706 | 125500 | 5570852900 | 25500 | 25500 | 25550 | 25500 | 89 |
| 341 | 20230706 | 125400 | 5568582200 | 25500 | 25550 | 25600 | 25500 | 1646 |
| 342 | 20230706 | 125300 | 5526526850 | 25550 | 25550 | 25600 | 25550 | 82 |
| 343 | 20230706 | 125200 | 5524431550 | 25650 | 25600 | 25650 | 25600 | 145 |
| 344 | 20230706 | 125100 | 5520718950 | 25550 | 25600 | 25600 | 25550 | 216 |
| 345 | 20230706 | 125000 | 5515189800 | 25600 | 25650 | 25650 | 25600 | 538 |
| 346 | 20230706 | 124900 | 5501407700 | 25650 | 25600 | 25650 | 25600 | 25 |
| 347 | 20230706 | 124800 | 5500767100 | 25600 | 25650 | 25650 | 25600 | 260 |
| 348 | 20230706 | 124700 | 5494110450 | 25650 | 25650 | 25650 | 25650 | 109 |
| 349 | 20230706 | 124600 | 5491314600 | 25650 | 25650 | 25650 | 25600 | 53 |
| 350 | 20230706 | 124500 | 5489955200 | 25650 | 25600 | 25650 | 25600 | 167 |
| 351 | 20230706 | 124400 | 5485673400 | 25600 | 25700 | 25700 | 25600 | 482 |
| 352 | 20230706 | 124300 | 5473324900 | 25650 | 25650 | 25650 | 25650 | 538 |
| 353 | 20230706 | 124200 | 5459525200 | 25650 | 25650 | 25650 | 25650 | 517 |
| 354 | 20230706 | 124100 | 5446264150 | 25650 | 25650 | 25650 | 25650 | 98 |
| 355 | 20230706 | 124000 | 5443750450 | 25650 | 25650 | 25650 | 25650 | 224 |
| 356 | 20230706 | 123900 | 5438004850 | 25650 | 25600 | 25650 | 25600 | 177 |
| 357 | 20230706 | 123800 | 5433468700 | 25650 | 25650 | 25650 | 25650 | 7 |
| 358 | 20230706 | 123700 | 5433289150 | 25650 | 25600 | 25650 | 25600 | 148 |
| 359 | 20230706 | 123600 | 5429495150 | 25650 | 25650 | 25650 | 25650 | 14 |
| 360 | 20230706 | 123500 | 5429136050 | 25650 | 25650 | 25650 | 25650 | 162 |
| 361 | 20230706 | 123400 | 5424980750 | 25650 | 25650 | 25650 | 25650 | 12 |
| 362 | 20230706 | 123300 | 5424672950 | 25650 | 25650 | 25650 | 25650 | 196 |
| 363 | 20230706 | 123200 | 5419645550 | 25650 | 25650 | 25650 | 25650 | 1 |
| 364 | 20230706 | 123100 | 5419619900 | 25600 | 25600 | 25650 | 25600 | 204 |
| 365 | 20230706 | 123000 | 5414392300 | 25600 | 25650 | 25650 | 25600 | 39 |
| 366 | 20230706 | 122900 | 5413392550 | 25600 | 25700 | 25700 | 25600 | 4498 |
| 367 | 20230706 | 122800 | 5298119100 | 25700 | 25750 | 25750 | 25650 | 856 |
| 368 | 20230706 | 122700 | 5276148900 | 25750 | 25750 | 25750 | 25750 | 322 |
| 369 | 20230706 | 122600 | 5267857400 | 25750 | 25750 | 25750 | 25750 | 9 |
| 370 | 20230706 | 122500 | 5267625650 | 25750 | 25700 | 25750 | 25700 | 365 |
| 371 | 20230706 | 122400 | 5258242900 | 25700 | 25700 | 25700 | 25700 | 358 |
| 372 | 20230706 | 122300 | 5249042300 | 25700 | 25750 | 25750 | 25700 | 964 |
| 373 | 20230706 | 122200 | 5224261000 | 25750 | 25750 | 25750 | 25700 | 13 |
| 374 | 20230706 | 122100 | 5223926300 | 25700 | 25700 | 25750 | 25700 | 855 |
| 375 | 20230706 | 122000 | 5201915200 | 25700 | 25700 | 25750 | 25700 | 272 |
| 376 | 20230706 | 121900 | 5194922250 | 25750 | 25750 | 25750 | 25700 | 235 |
| 377 | 20230706 | 121800 | 5188872050 | 25750 | 25700 | 25750 | 25700 | 140 |
| 378 | 20230706 | 121700 | 5185270700 | 25750 | 25750 | 25750 | 25750 | 150 |
| 379 | 20230706 | 121600 | 5181408200 | 25750 | 25750 | 25750 | 25750 | 44 |
| 380 | 20230706 | 121500 | 5180275200 | 25750 | 25750 | 25750 | 25700 | 255 |
| 381 | 20230706 | 121400 | 5173711450 | 25750 | 25750 | 25750 | 25750 | 220 |
| 382 | 20230706 | 121300 | 5168046450 | 25750 | 25750 | 25750 | 25750 | 120 |
| 383 | 20230706 | 121200 | 5164956450 | 25750 | 25750 | 25750 | 25700 | 111 |
| 384 | 20230706 | 121100 | 5162100700 | 25750 | 25700 | 25750 | 25700 | 253 |
| 385 | 20230706 | 121000 | 5155593700 | 25700 | 25700 | 25700 | 25650 | 450 |
| 386 | 20230706 | 120900 | 5144038700 | 25700 | 25700 | 25700 | 25700 | 667 |
| 387 | 20230706 | 120800 | 5126896800 | 25700 | 25700 | 25700 | 25650 | 73 |
| 388 | 20230706 | 120700 | 5125021700 | 25700 | 25700 | 25700 | 25700 | 102 |
| 389 | 20230706 | 120600 | 5122400300 | 25650 | 25700 | 25700 | 25650 | 168 |
| 390 | 20230706 | 120500 | 5118083300 | 25700 | 25650 | 25700 | 25650 | 107 |
| 391 | 20230706 | 120400 | 5115333550 | 25650 | 25650 | 25650 | 25650 | 200 |
| 392 | 20230706 | 120300 | 5110203550 | 25700 | 25700 | 25700 | 25650 | 263 |
| 393 | 20230706 | 120200 | 5103450400 | 25650 | 25650 | 25650 | 25650 | 83 |
| 394 | 20230706 | 120100 | 5101321450 | 25650 | 25650 | 25650 | 25600 | 251 |
| 395 | 20230706 | 120000 | 5094883550 | 25650 | 25600 | 25650 | 25600 | 167 |
| 396 | 20230706 | 115900 | 5090600650 | 25650 | 25600 | 25650 | 25600 | 203 |
| 397 | 20230706 | 115800 | 5085394950 | 25600 | 25650 | 25650 | 25600 | 47 |
| 398 | 20230706 | 115700 | 5084191050 | 25600 | 25600 | 25650 | 25600 | 588 |
| 399 | 20230706 | 115600 | 5069133350 | 25600 | 25600 | 25650 | 25600 | 23 |
| 400 | 20230706 | 115500 | 5068543900 | 25600 | 25650 | 25650 | 25600 | 111 |
| 401 | 20230706 | 115400 | 5065696850 | 25650 | 25600 | 25650 | 25600 | 35 |
| 402 | 20230706 | 115300 | 5064800450 | 25600 | 25600 | 25650 | 25600 | 115 |
| 403 | 20230706 | 115200 | 5061851350 | 25600 | 25650 | 25650 | 25600 | 161 |
| 404 | 20230706 | 115100 | 5057722350 | 25700 | 25700 | 25700 | 25600 | 3988 |
| 405 | 20230706 | 115000 | 4955422300 | 25700 | 25650 | 25700 | 25650 | 247 |
| 406 | 20230706 | 114900 | 4949084650 | 25650 | 25700 | 25700 | 25650 | 116 |
| 407 | 20230706 | 114800 | 4946104050 | 25650 | 25650 | 25700 | 25650 | 115 |
| 408 | 20230706 | 114700 | 4943148900 | 25700 | 25700 | 25700 | 25650 | 183 |
| 409 | 20230706 | 114600 | 4938445950 | 25650 | 25700 | 25700 | 25650 | 13 |
| 410 | 20230706 | 114500 | 4938112000 | 25700 | 25700 | 25700 | 25650 | 127 |
| 411 | 20230706 | 114400 | 4934848300 | 25650 | 25650 | 25700 | 25650 | 166 |
| 412 | 20230706 | 114300 | 4930582600 | 25650 | 25700 | 25700 | 25650 | 166 |
| 413 | 20230706 | 114200 | 4926316600 | 25700 | 25650 | 25700 | 25650 | 396 |
| 414 | 20230706 | 114100 | 4916142400 | 25700 | 25700 | 25700 | 25650 | 154 |
| 415 | 20230706 | 114000 | 4912184800 | 25700 | 25650 | 25700 | 25650 | 362 |
| 416 | 20230706 | 113900 | 4902881600 | 25650 | 25700 | 25700 | 25650 | 61 |
| 417 | 20230706 | 113800 | 4901314550 | 25700 | 25650 | 25700 | 25650 | 102 |
| 418 | 20230706 | 113700 | 4898693300 | 25650 | 25650 | 25700 | 25650 | 16 |
| 419 | 20230706 | 113600 | 4898282300 | 25700 | 25700 | 25700 | 25650 | 146 |
| 420 | 20230706 | 113500 | 4894530300 | 25700 | 25700 | 25700 | 25700 | 26 |
| 421 | 20230706 | 113400 | 4893862100 | 25700 | 25700 | 25750 | 25650 | 514 |
| 422 | 20230706 | 113300 | 4880647450 | 25700 | 25700 | 25750 | 25700 | 668 |
| 423 | 20230706 | 113200 | 4863479100 | 25750 | 25650 | 25750 | 25650 | 4439 |
| 424 | 20230706 | 113100 | 4749367750 | 25700 | 25700 | 25700 | 25650 | 98 |
| 425 | 20230706 | 113000 | 4746849850 | 25700 | 25750 | 25750 | 25650 | 250 |
| 426 | 20230706 | 112900 | 4740424250 | 25700 | 25650 | 25700 | 25650 | 49 |
| 427 | 20230706 | 112800 | 4739165000 | 25750 | 25650 | 25750 | 25650 | 208 |
| 428 | 20230706 | 112700 | 4733824250 | 25700 | 25700 | 25700 | 25650 | 60 |
| 429 | 20230706 | 112600 | 4732283250 | 25700 | 25700 | 25700 | 25650 | 411 |
| 430 | 20230706 | 112500 | 4721723200 | 25750 | 25700 | 25750 | 25700 | 101 |
| 431 | 20230706 | 112400 | 4719126850 | 25750 | 25750 | 25750 | 25700 | 108 |
| 432 | 20230706 | 112300 | 4716346050 | 25700 | 25750 | 25750 | 25650 | 573 |
| 433 | 20230706 | 112200 | 4701592900 | 25750 | 25750 | 25750 | 25700 | 215 |
| 434 | 20230706 | 112100 | 4696057100 | 25700 | 25650 | 25750 | 25650 | 559 |
| 435 | 20230706 | 112000 | 4681679750 | 25650 | 25650 | 25700 | 25650 | 655 |
| 436 | 20230706 | 111900 | 4664855450 | 25700 | 25650 | 25700 | 25650 | 28 |
| 437 | 20230706 | 111800 | 4664136650 | 25700 | 25750 | 25750 | 25700 | 141 |
| 438 | 20230706 | 111700 | 4660508000 | 25700 | 25750 | 25800 | 25700 | 985 |
| 439 | 20230706 | 111600 | 4635180800 | 25700 | 25700 | 25750 | 25700 | 157 |
| 440 | 20230706 | 111500 | 4631140900 | 25700 | 25700 | 25750 | 25700 | 72 |
| 441 | 20230706 | 111400 | 4629287250 | 25700 | 25700 | 25750 | 25650 | 706 |
| 442 | 20230706 | 111300 | 4611161850 | 25700 | 25750 | 25750 | 25700 | 974 |
| 443 | 20230706 | 111200 | 4586103000 | 25750 | 25750 | 25850 | 25750 | 219 |
| 444 | 20230706 | 111100 | 4580455900 | 25800 | 25800 | 25850 | 25800 | 336 |
| 445 | 20230706 | 111000 | 4571786900 | 25800 | 25850 | 25900 | 25800 | 643 |
| 446 | 20230706 | 110900 | 4555165200 | 25850 | 25900 | 25900 | 25850 | 34 |
| 447 | 20230706 | 110800 | 4554284800 | 25900 | 25900 | 25900 | 25850 | 145 |
| 448 | 20230706 | 110700 | 4550529550 | 25900 | 25800 | 25900 | 25800 | 685 |
| 449 | 20230706 | 110600 | 4532833650 | 25800 | 25800 | 25800 | 25750 | 337 |
| 450 | 20230706 | 110500 | 4524143650 | 25800 | 25750 | 25800 | 25750 | 49 |
| 451 | 20230706 | 110400 | 4522879750 | 25800 | 25850 | 25850 | 25750 | 808 |
| 452 | 20230706 | 110300 | 4502040300 | 25800 | 25850 | 25900 | 25800 | 141 |
| 453 | 20230706 | 110200 | 4498395400 | 25900 | 25750 | 25900 | 25750 | 369 |
| 454 | 20230706 | 110100 | 4488865100 | 25850 | 25800 | 25850 | 25750 | 1695 |
| 455 | 20230706 | 110000 | 4445171350 | 25800 | 25850 | 25850 | 25800 | 282 |
| 456 | 20230706 | 105900 | 4437881900 | 25850 | 25850 | 25900 | 25800 | 791 |
| 457 | 20230706 | 105800 | 4417432950 | 25850 | 25800 | 25900 | 25800 | 486 |
| 458 | 20230706 | 105700 | 4404856200 | 25800 | 25900 | 25900 | 25800 | 1074 |
| 459 | 20230706 | 105600 | 4377093250 | 25950 | 25900 | 25950 | 25900 | 163 |
| 460 | 20230706 | 105500 | 4372863700 | 25900 | 25800 | 25900 | 25800 | 1380 |
| 461 | 20230706 | 105400 | 4337161450 | 25800 | 25800 | 25850 | 25800 | 534 |
| 462 | 20230706 | 105300 | 4323368450 | 25800 | 25800 | 25850 | 25800 | 1101 |
| 463 | 20230706 | 105200 | 4294953300 | 25800 | 25900 | 25950 | 25800 | 747 |
| 464 | 20230706 | 105100 | 4275618450 | 25900 | 26000 | 26000 | 25900 | 614 |
| 465 | 20230706 | 105000 | 4259684150 | 26050 | 26050 | 26050 | 26000 | 570 |
| 466 | 20230706 | 104900 | 4244849950 | 26000 | 26000 | 26050 | 25950 | 846 |
| 467 | 20230706 | 104800 | 4222846800 | 26000 | 26050 | 26050 | 25900 | 981 |
| 468 | 20230706 | 104700 | 4197339050 | 26050 | 26100 | 26100 | 25950 | 1665 |
| 469 | 20230706 | 104600 | 4153990900 | 26050 | 26150 | 26150 | 26050 | 1977 |
| 470 | 20230706 | 104500 | 4102394350 | 26150 | 26050 | 26200 | 26000 | 14377 |
| 471 | 20230706 | 104400 | 3727060150 | 26000 | 25900 | 26050 | 25850 | 16967 |
| 472 | 20230706 | 104300 | 3286128900 | 25900 | 25850 | 25950 | 25850 | 6910 |
| 473 | 20230706 | 104200 | 3107127700 | 25800 | 25700 | 25850 | 25650 | 10599 |
| 474 | 20230706 | 104100 | 2833766550 | 25700 | 25750 | 25750 | 25700 | 2231 |
| 475 | 20230706 | 104000 | 2776411900 | 25750 | 25700 | 25750 | 25650 | 1123 |
| 476 | 20230706 | 103900 | 2747542600 | 25700 | 25700 | 25700 | 25650 | 1489 |
| 477 | 20230706 | 103800 | 2709275700 | 25700 | 25650 | 25700 | 25650 | 71 |
| 478 | 20230706 | 103700 | 2707451400 | 25700 | 25600 | 25700 | 25600 | 2319 |
| 479 | 20230706 | 103600 | 2647955250 | 25600 | 25600 | 25650 | 25600 | 76 |
| 480 | 20230706 | 103500 | 2646006350 | 25650 | 25650 | 25650 | 25600 | 335 |
| 481 | 20230706 | 103400 | 2637413950 | 25600 | 25600 | 25650 | 25600 | 3234 |
| 482 | 20230706 | 103300 | 2554615700 | 25650 | 25600 | 25650 | 25600 | 435 |
| 483 | 20230706 | 103200 | 2543463300 | 25600 | 25650 | 25650 | 25600 | 4189 |
| 484 | 20230706 | 103100 | 2436221900 | 25600 | 25600 | 25650 | 25600 | 317 |
| 485 | 20230706 | 103000 | 2428099350 | 25550 | 25600 | 25650 | 25550 | 340 |
| 486 | 20230706 | 102900 | 2419392600 | 25650 | 25550 | 25650 | 25550 | 1598 |
| 487 | 20230706 | 102800 | 2378476450 | 25550 | 25550 | 25600 | 25550 | 171 |
| 488 | 20230706 | 102700 | 2374104550 | 25550 | 25600 | 25600 | 25550 | 304 |
| 489 | 20230706 | 102600 | 2366323450 | 25550 | 25550 | 25600 | 25550 | 14 |
| 490 | 20230706 | 102500 | 2365965700 | 25550 | 25500 | 25550 | 25500 | 155 |
| 491 | 20230706 | 102400 | 2362005700 | 25550 | 25500 | 25550 | 25450 | 280 |
| 492 | 20230706 | 102300 | 2354853000 | 25550 | 25500 | 25550 | 25450 | 316 |
| 493 | 20230706 | 102200 | 2346793750 | 25500 | 25600 | 25600 | 25450 | 327 |
| 494 | 20230706 | 102100 | 2338454600 | 25500 | 25500 | 25550 | 25500 | 298 |
| 495 | 20230706 | 102000 | 2330840900 | 25500 | 25550 | 25600 | 25500 | 303 |
| 496 | 20230706 | 101900 | 2323090800 | 25550 | 25450 | 25550 | 25450 | 177 |
| 497 | 20230706 | 101800 | 2318579950 | 25500 | 25550 | 25600 | 25450 | 580 |
| 498 | 20230706 | 101700 | 2303774500 | 25550 | 25550 | 25550 | 25500 | 867 |
| 499 | 20230706 | 101600 | 2281626250 | 25600 | 25650 | 25650 | 25550 | 984 |
| 500 | 20230706 | 101500 | 2256436200 | 25650 | 25650 | 25700 | 25600 | 174 |
| 501 | 20230706 | 101400 | 2251970750 | 25650 | 25650 | 25700 | 25650 | 619 |
| 502 | 20230706 | 101300 | 2236084700 | 25650 | 25650 | 25700 | 25650 | 201 |
| 503 | 20230706 | 101200 | 2230919300 | 25650 | 25600 | 25650 | 25600 | 1027 |
| 504 | 20230706 | 101100 | 2204579450 | 25650 | 25650 | 25700 | 25650 | 549 |
| 505 | 20230706 | 101000 | 2190490400 | 25650 | 25600 | 25700 | 25600 | 550 |
| 506 | 20230706 | 100900 | 2176380500 | 25650 | 25600 | 25650 | 25600 | 1469 |
| 507 | 20230706 | 100800 | 2138701550 | 25600 | 25600 | 25600 | 25550 | 4019 |
| 508 | 20230706 | 100700 | 2035875750 | 25600 | 25600 | 25600 | 25550 | 233 |
| 509 | 20230706 | 100600 | 2029911500 | 25550 | 25550 | 25600 | 25550 | 441 |
| 510 | 20230706 | 100500 | 2018634450 | 25550 | 25600 | 25600 | 25550 | 447 |
| 511 | 20230706 | 100400 | 2007191450 | 25600 | 25600 | 25650 | 25550 | 1127 |
| 512 | 20230706 | 100300 | 1978331850 | 25600 | 25600 | 25600 | 25550 | 830 |
| 513 | 20230706 | 100200 | 1957084300 | 25550 | 25550 | 25600 | 25550 | 266 |
| 514 | 20230706 | 100100 | 1950278250 | 25550 | 25550 | 25600 | 25550 | 2069 |
| 515 | 20230706 | 100000 | 1897338700 | 25550 | 25550 | 25600 | 25500 | 1902 |
| 516 | 20230706 | 095900 | 1848716800 | 25500 | 25450 | 25550 | 25450 | 1383 |
| 517 | 20230706 | 095800 | 1813388050 | 25450 | 25500 | 25550 | 25450 | 277 |
| 518 | 20230706 | 095700 | 1806319500 | 25500 | 25450 | 25550 | 25450 | 231 |
| 519 | 20230706 | 095600 | 1800424150 | 25550 | 25400 | 25550 | 25400 | 2987 |
| 520 | 20230706 | 095500 | 1724292150 | 25450 | 25400 | 25450 | 25350 | 371 |
| 521 | 20230706 | 095400 | 1714865300 | 25350 | 25450 | 25500 | 25350 | 1173 |
| 522 | 20230706 | 095300 | 1685010900 | 25450 | 25450 | 25500 | 25450 | 142 |
| 523 | 20230706 | 095200 | 1681392100 | 25500 | 25450 | 25500 | 25450 | 220 |
| 524 | 20230706 | 095100 | 1675783250 | 25450 | 25450 | 25500 | 25450 | 211 |
| 525 | 20230706 | 095000 | 1670408450 | 25450 | 25450 | 25500 | 25350 | 2202 |
| 526 | 20230706 | 094900 | 1614313050 | 25400 | 25400 | 25450 | 25350 | 586 |
| 527 | 20230706 | 094800 | 1599415900 | 25400 | 25300 | 25400 | 25300 | 654 |
| 528 | 20230706 | 094700 | 1582832650 | 25300 | 25250 | 25300 | 25250 | 185 |
| 529 | 20230706 | 094600 | 1578154550 | 25250 | 25200 | 25300 | 25200 | 139 |
| 530 | 20230706 | 094500 | 1574640050 | 25200 | 25200 | 25200 | 25150 | 176 |
| 531 | 20230706 | 094400 | 1570205150 | 25150 | 25150 | 25200 | 25150 | 572 |
| 532 | 20230706 | 094300 | 1555814450 | 25200 | 25200 | 25200 | 25150 | 986 |
| 533 | 20230706 | 094200 | 1530967300 | 25250 | 25250 | 25300 | 25200 | 1067 |
| 534 | 20230706 | 094100 | 1504076550 | 25250 | 25300 | 25300 | 25250 | 1196 |
| 535 | 20230706 | 094000 | 1473831150 | 25300 | 25350 | 25350 | 25300 | 78 |
| 536 | 20230706 | 093900 | 1471856750 | 25300 | 25300 | 25350 | 25300 | 119 |
| 537 | 20230706 | 093800 | 1468841550 | 25350 | 25350 | 25350 | 25300 | 420 |
| 538 | 20230706 | 093700 | 1458194700 | 25350 | 25350 | 25350 | 25350 | 27 |
| 539 | 20230706 | 093600 | 1457510250 | 25350 | 25350 | 25350 | 25350 | 45 |
| 540 | 20230706 | 093500 | 1456369500 | 25350 | 25350 | 25350 | 25350 | 161 |
| 541 | 20230706 | 093400 | 1452288150 | 25350 | 25350 | 25350 | 25350 | 147 |
| 542 | 20230706 | 093300 | 1448561700 | 25350 | 25350 | 25400 | 25350 | 133 |
| 543 | 20230706 | 093200 | 1445187050 | 25400 | 25350 | 25400 | 25300 | 228 |
| 544 | 20230706 | 093100 | 1439407300 | 25350 | 25300 | 25400 | 25300 | 1364 |
| 545 | 20230706 | 093000 | 1404781000 | 25300 | 25350 | 25450 | 25300 | 659 |
| 546 | 20230706 | 092900 | 1388040450 | 25350 | 25400 | 25400 | 25350 | 1358 |
| 547 | 20230706 | 092800 | 1353567500 | 25450 | 25400 | 25450 | 25400 | 294 |
| 548 | 20230706 | 092700 | 1346098150 | 25400 | 25500 | 25550 | 25400 | 980 |
| 549 | 20230706 | 092600 | 1321122950 | 25550 | 25500 | 25550 | 25450 | 1692 |
| 550 | 20230706 | 092500 | 1277920450 | 25500 | 25350 | 25500 | 25300 | 3815 |
| 551 | 20230706 | 092400 | 1180850300 | 25350 | 25300 | 25350 | 25300 | 300 |
| 552 | 20230706 | 092300 | 1173248000 | 25300 | 25250 | 25400 | 25250 | 6085 |
| 553 | 20230706 | 092200 | 1019352650 | 25200 | 25250 | 25250 | 25200 | 1043 |
| 554 | 20230706 | 092100 | 993058250 | 25200 | 25250 | 25250 | 25150 | 722 |
| 555 | 20230706 | 092000 | 974863900 | 25250 | 25150 | 25300 | 25150 | 3335 |
| 556 | 20230706 | 091900 | 890716450 | 25150 | 25100 | 25200 | 25000 | 1582 |
| 557 | 20230706 | 091800 | 850965250 | 25100 | 25150 | 25150 | 25000 | 565 |
| 558 | 20230706 | 091700 | 836783900 | 25150 | 25100 | 25150 | 25000 | 1968 |
| 559 | 20230706 | 091600 | 787374150 | 25100 | 24900 | 25100 | 24900 | 1101 |
| 560 | 20230706 | 091500 | 759866250 | 24950 | 24900 | 25000 | 24850 | 715 |
| 561 | 20230706 | 091400 | 742027950 | 24850 | 24900 | 24950 | 24850 | 708 |
| 562 | 20230706 | 091300 | 724403850 | 24900 | 24700 | 24900 | 24700 | 513 |
| 563 | 20230706 | 091200 | 711670900 | 24650 | 24700 | 24700 | 24650 | 14 |
| 564 | 20230706 | 091100 | 711325700 | 24700 | 24650 | 24750 | 24650 | 714 |
| 565 | 20230706 | 091000 | 693724800 | 24750 | 24650 | 24750 | 24650 | 350 |
| 566 | 20230706 | 090900 | 685083800 | 24700 | 24650 | 24700 | 24600 | 485 |
| 567 | 20230706 | 090800 | 673130600 | 24650 | 24650 | 24700 | 24650 | 25 |
| 568 | 20230706 | 090700 | 672513400 | 24700 | 24700 | 24700 | 24700 | 359 |
| 569 | 20230706 | 090600 | 663646100 | 24750 | 24700 | 24750 | 24700 | 20 |
| 570 | 20230706 | 090500 | 663151850 | 24800 | 24750 | 24800 | 24700 | 76 |
| 571 | 20230706 | 090400 | 661270050 | 24750 | 24750 | 24750 | 24750 | 312 |
| 572 | 20230706 | 090300 | 653548050 | 24750 | 24750 | 24850 | 24750 | 17 |
| 573 | 20230706 | 090200 | 653126550 | 24750 | 24750 | 24850 | 24650 | 915 |
| 574 | 20230706 | 090100 | 630479050 | 24750 | 24600 | 24750 | 24500 | 10052 |
| 575 | 20230706 | 090000 | 384176200 | 24550 | 24750 | 24750 | 24450 | 15670 |