31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 3 | 20230705 | 183600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20230705 | 183500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20230705 | 183400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20230705 | 183300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20230705 | 183200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20230705 | 183100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20230705 | 183000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20230705 | 182900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20230705 | 182800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20230705 | 182700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20230705 | 182600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20230705 | 182500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20230705 | 182400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20230705 | 182300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20230705 | 182200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20230705 | 182100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20230705 | 182000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20230705 | 181900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20230705 | 181800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20230705 | 181700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20230705 | 181600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20230705 | 181500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20230705 | 181400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20230705 | 181300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20230705 | 181200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20230705 | 181100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20230705 | 181000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20230705 | 180900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20230705 | 180800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20230705 | 180700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 33 | 20230705 | 180600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20230705 | 180500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20230705 | 180400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20230705 | 180300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20230705 | 180200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20230705 | 180100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20230705 | 180000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20230705 | 175900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20230705 | 175800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20230705 | 175700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20230705 | 175600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20230705 | 175500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20230705 | 175400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20230705 | 175300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20230705 | 175200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20230705 | 175100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20230705 | 175000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20230705 | 174900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20230705 | 174800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20230705 | 174700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20230705 | 174600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20230705 | 174500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20230705 | 174400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20230705 | 174300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20230705 | 174200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20230705 | 174100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20230705 | 174000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20230705 | 173900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20230705 | 173800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20230705 | 173700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 63 | 20230705 | 173600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20230705 | 173500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20230705 | 173400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20230705 | 173300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20230705 | 173200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20230705 | 173100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20230705 | 173000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20230705 | 172900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20230705 | 172800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20230705 | 172700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20230705 | 172600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20230705 | 172500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20230705 | 172400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20230705 | 172300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20230705 | 172200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20230705 | 172100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20230705 | 172000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20230705 | 171900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20230705 | 171800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20230705 | 171700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20230705 | 171600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20230705 | 171500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20230705 | 171400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20230705 | 171300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20230705 | 171200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20230705 | 171100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20230705 | 171000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20230705 | 170900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20230705 | 170800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20230705 | 170700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 93 | 20230705 | 170600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20230705 | 170500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20230705 | 170400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20230705 | 170300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20230705 | 170200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20230705 | 170100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20230705 | 170000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20230705 | 165900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20230705 | 165800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20230705 | 165700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20230705 | 165600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20230705 | 165500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20230705 | 165400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20230705 | 165300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20230705 | 165200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20230705 | 165100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20230705 | 165000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20230705 | 164900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20230705 | 164800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20230705 | 164700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20230705 | 164600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20230705 | 164500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20230705 | 164400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20230705 | 164300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20230705 | 164200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20230705 | 164100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20230705 | 164000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20230705 | 163900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20230705 | 163800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20230705 | 163700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 123 | 20230705 | 163600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20230705 | 163500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20230705 | 163400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20230705 | 163300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20230705 | 163200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20230705 | 163100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20230705 | 163000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20230705 | 162900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20230705 | 162800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20230705 | 162700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20230705 | 162600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20230705 | 162500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20230705 | 162400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20230705 | 162300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20230705 | 162200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20230705 | 162100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20230705 | 162000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20230705 | 161900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20230705 | 161800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20230705 | 161700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20230705 | 161600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20230705 | 161500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20230705 | 161400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20230705 | 161300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20230705 | 161200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20230705 | 161100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20230705 | 161000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20230705 | 160900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20230705 | 160800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20230705 | 160700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 153 | 20230705 | 160600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20230705 | 160500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20230705 | 160400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20230705 | 160300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20230705 | 160200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20230705 | 160100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20230705 | 160000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20230705 | 155900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20230705 | 155800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20230705 | 155700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20230705 | 155600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20230705 | 155500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20230705 | 155400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20230705 | 155300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20230705 | 155200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20230705 | 155100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20230705 | 155000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20230705 | 154900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20230705 | 154800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20230705 | 154700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20230705 | 154600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20230705 | 154500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20230705 | 154400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20230705 | 154300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20230705 | 154200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20230705 | 154100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20230705 | 154000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20230705 | 153900 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20230705 | 153800 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20230705 | 153700 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 183 | 20230705 | 153600 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20230705 | 153500 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20230705 | 153400 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20230705 | 153300 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20230705 | 153200 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20230705 | 153100 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20230705 | 153000 | 4449245900 | 25550 | 25550 | 25550 | 25550 | 7547 |
| 190 | 20230705 | 152900 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20230705 | 152800 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20230705 | 152700 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20230705 | 152600 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20230705 | 152500 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20230705 | 152400 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20230705 | 152300 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20230705 | 152200 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20230705 | 152100 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20230705 | 152000 | 4256420050 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20230705 | 151900 | 4256420050 | 25600 | 25550 | 25600 | 25500 | 1351 |
| 201 | 20230705 | 151800 | 4221915650 | 25550 | 25550 | 25550 | 25500 | 210 |
| 202 | 20230705 | 151700 | 4216555300 | 25550 | 25500 | 25550 | 25500 | 246 |
| 203 | 20230705 | 151600 | 4210279150 | 25550 | 25500 | 25550 | 25500 | 424 |
| 204 | 20230705 | 151500 | 4199463200 | 25500 | 25500 | 25500 | 25450 | 3050 |
| 205 | 20230705 | 151400 | 4121770050 | 25500 | 25500 | 25550 | 25500 | 384 |
| 206 | 20230705 | 151300 | 4111976950 | 25500 | 25500 | 25550 | 25450 | 1261 |
| 207 | 20230705 | 151200 | 4079788400 | 25500 | 25500 | 25550 | 25500 | 856 |
| 208 | 20230705 | 151100 | 4057959200 | 25500 | 25450 | 25550 | 25450 | 1349 |
| 209 | 20230705 | 151000 | 4023559100 | 25450 | 25500 | 25550 | 25450 | 365 |
| 210 | 20230705 | 150900 | 4014253750 | 25500 | 25500 | 25550 | 25500 | 1425 |
| 211 | 20230705 | 150800 | 3977914750 | 25550 | 25500 | 25550 | 25500 | 610 |
| 212 | 20230705 | 150700 | 3962358250 | 25500 | 25550 | 25550 | 25500 | 517 |
| 213 | 20230705 | 150600 | 3949174100 | 25500 | 25500 | 25550 | 25500 | 359 |
| 214 | 20230705 | 150500 | 3940018400 | 25500 | 25500 | 25550 | 25500 | 1539 |
| 215 | 20230705 | 150400 | 3900772300 | 25550 | 25550 | 25550 | 25500 | 3057 |
| 216 | 20230705 | 150300 | 3822816150 | 25550 | 25500 | 25550 | 25500 | 52 |
| 217 | 20230705 | 150200 | 3821488000 | 25550 | 25600 | 25600 | 25550 | 3539 |
| 218 | 20230705 | 150100 | 3731049500 | 25550 | 25600 | 25600 | 25550 | 116 |
| 219 | 20230705 | 150000 | 3728083800 | 25550 | 25600 | 25600 | 25550 | 193 |
| 220 | 20230705 | 145900 | 3723144150 | 25550 | 25600 | 25600 | 25550 | 390 |
| 221 | 20230705 | 145800 | 3713171600 | 25600 | 25550 | 25600 | 25550 | 769 |
| 222 | 20230705 | 145700 | 3693515700 | 25600 | 25600 | 25600 | 25550 | 58 |
| 223 | 20230705 | 145600 | 3692031050 | 25600 | 25600 | 25600 | 25550 | 973 |
| 224 | 20230705 | 145500 | 3667122600 | 25600 | 25550 | 25600 | 25550 | 155 |
| 225 | 20230705 | 145400 | 3663156900 | 25550 | 25600 | 25600 | 25550 | 460 |
| 226 | 20230705 | 145300 | 3651383750 | 25600 | 25650 | 25650 | 25550 | 6157 |
| 227 | 20230705 | 145200 | 3493759800 | 25600 | 25600 | 25650 | 25600 | 498 |
| 228 | 20230705 | 145100 | 3480995650 | 25650 | 25600 | 25650 | 25600 | 93 |
| 229 | 20230705 | 145000 | 3478613400 | 25650 | 25650 | 25650 | 25600 | 88 |
| 230 | 20230705 | 144900 | 3476358900 | 25650 | 25650 | 25650 | 25600 | 110 |
| 231 | 20230705 | 144800 | 3473537750 | 25600 | 25600 | 25650 | 25600 | 1568 |
| 232 | 20230705 | 144700 | 3433393800 | 25600 | 25650 | 25650 | 25600 | 165 |
| 233 | 20230705 | 144600 | 3429163950 | 25650 | 25650 | 25650 | 25600 | 199 |
| 234 | 20230705 | 144500 | 3424062350 | 25650 | 25650 | 25700 | 25600 | 819 |
| 235 | 20230705 | 144400 | 3403054550 | 25650 | 25650 | 25700 | 25650 | 338 |
| 236 | 20230705 | 144300 | 3394382250 | 25650 | 25650 | 25700 | 25650 | 133 |
| 237 | 20230705 | 144200 | 3390969400 | 25650 | 25650 | 25700 | 25650 | 167 |
| 238 | 20230705 | 144100 | 3386685100 | 25650 | 25650 | 25700 | 25600 | 283 |
| 239 | 20230705 | 144000 | 3379425400 | 25650 | 25650 | 25650 | 25600 | 715 |
| 240 | 20230705 | 143900 | 3361089450 | 25650 | 25650 | 25700 | 25600 | 431 |
| 241 | 20230705 | 143800 | 3350034450 | 25700 | 25650 | 25700 | 25600 | 114 |
| 242 | 20230705 | 143700 | 3347108700 | 25650 | 25600 | 25650 | 25600 | 137 |
| 243 | 20230705 | 143600 | 3343595000 | 25650 | 25600 | 25650 | 25600 | 247 |
| 244 | 20230705 | 143500 | 3337262150 | 25650 | 25600 | 25650 | 25600 | 153 |
| 245 | 20230705 | 143400 | 3333340500 | 25650 | 25650 | 25650 | 25600 | 159 |
| 246 | 20230705 | 143300 | 3329262750 | 25650 | 25600 | 25650 | 25600 | 82 |
| 247 | 20230705 | 143200 | 3327161600 | 25600 | 25650 | 25650 | 25600 | 216 |
| 248 | 20230705 | 143100 | 3321621650 | 25600 | 25650 | 25650 | 25600 | 393 |
| 249 | 20230705 | 143000 | 3311544050 | 25600 | 25650 | 25650 | 25600 | 93 |
| 250 | 20230705 | 142900 | 3309160600 | 25600 | 25650 | 25700 | 25600 | 1585 |
| 251 | 20230705 | 142800 | 3268505500 | 25700 | 25700 | 25700 | 25650 | 123 |
| 252 | 20230705 | 142700 | 3265344550 | 25650 | 25650 | 25700 | 25650 | 637 |
| 253 | 20230705 | 142600 | 3249004950 | 25650 | 25700 | 25700 | 25650 | 240 |
| 254 | 20230705 | 142500 | 3242848150 | 25700 | 25650 | 25700 | 25650 | 480 |
| 255 | 20230705 | 142400 | 3230533650 | 25700 | 25650 | 25700 | 25650 | 143 |
| 256 | 20230705 | 142300 | 3226865150 | 25650 | 25700 | 25700 | 25650 | 2048 |
| 257 | 20230705 | 142200 | 3174331900 | 25650 | 25650 | 25700 | 25650 | 65 |
| 258 | 20230705 | 142100 | 3172663750 | 25700 | 25700 | 25700 | 25650 | 104 |
| 259 | 20230705 | 142000 | 3169991150 | 25700 | 25700 | 25700 | 25650 | 79 |
| 260 | 20230705 | 141900 | 3167963700 | 25700 | 25700 | 25700 | 25650 | 65 |
| 261 | 20230705 | 141800 | 3166293700 | 25700 | 25700 | 25700 | 25650 | 257 |
| 262 | 20230705 | 141700 | 3159689450 | 25700 | 25700 | 25700 | 25650 | 48 |
| 263 | 20230705 | 141600 | 3158456450 | 25650 | 25700 | 25700 | 25650 | 105 |
| 264 | 20230705 | 141500 | 3155760900 | 25650 | 25700 | 25700 | 25650 | 26 |
| 265 | 20230705 | 141400 | 3155093000 | 25650 | 25650 | 25700 | 25650 | 267 |
| 266 | 20230705 | 141300 | 3148242150 | 25650 | 25650 | 25650 | 25600 | 812 |
| 267 | 20230705 | 141200 | 3127414600 | 25650 | 25650 | 25650 | 25600 | 238 |
| 268 | 20230705 | 141100 | 3121312850 | 25650 | 25700 | 25700 | 25600 | 1285 |
| 269 | 20230705 | 141000 | 3088357850 | 25700 | 25700 | 25700 | 25650 | 173 |
| 270 | 20230705 | 140900 | 3083911800 | 25700 | 25650 | 25700 | 25650 | 189 |
| 271 | 20230705 | 140800 | 3079058850 | 25700 | 25700 | 25700 | 25650 | 127 |
| 272 | 20230705 | 140700 | 3075795150 | 25700 | 25700 | 25700 | 25650 | 325 |
| 273 | 20230705 | 140600 | 3067445500 | 25650 | 25650 | 25650 | 25600 | 251 |
| 274 | 20230705 | 140500 | 3061008850 | 25600 | 25650 | 25650 | 25600 | 719 |
| 275 | 20230705 | 140400 | 3042573800 | 25600 | 25600 | 25650 | 25600 | 103 |
| 276 | 20230705 | 140300 | 3039935750 | 25650 | 25650 | 25650 | 25600 | 362 |
| 277 | 20230705 | 140200 | 3030666000 | 25650 | 25700 | 25700 | 25650 | 3919 |
| 278 | 20230705 | 140100 | 2930141450 | 25650 | 25650 | 25700 | 25650 | 132 |
| 279 | 20230705 | 140000 | 2926751850 | 25700 | 25750 | 25750 | 25650 | 567 |
| 280 | 20230705 | 135900 | 2912179650 | 25700 | 25700 | 25750 | 25700 | 55 |
| 281 | 20230705 | 135800 | 2910764350 | 25700 | 25750 | 25750 | 25700 | 72 |
| 282 | 20230705 | 135700 | 2908912050 | 25700 | 25700 | 25700 | 25650 | 803 |
| 283 | 20230705 | 135600 | 2888277650 | 25650 | 25650 | 25700 | 25650 | 81 |
| 284 | 20230705 | 135500 | 2886199350 | 25700 | 25650 | 25700 | 25650 | 163 |
| 285 | 20230705 | 135400 | 2882010500 | 25650 | 25650 | 25700 | 25650 | 39 |
| 286 | 20230705 | 135300 | 2881008550 | 25650 | 25650 | 25700 | 25650 | 542 |
| 287 | 20230705 | 135200 | 2867083650 | 25650 | 25700 | 25700 | 25650 | 4 |
| 288 | 20230705 | 135100 | 2866981000 | 25700 | 25650 | 25700 | 25650 | 178 |
| 289 | 20230705 | 135000 | 2862410600 | 25700 | 25650 | 25700 | 25650 | 77 |
| 290 | 20230705 | 134900 | 2860434650 | 25650 | 25700 | 25700 | 25650 | 346 |
| 291 | 20230705 | 134800 | 2851553650 | 25700 | 25700 | 25700 | 25650 | 148 |
| 292 | 20230705 | 134700 | 2847751050 | 25700 | 25700 | 25700 | 25650 | 84 |
| 293 | 20230705 | 134600 | 2845592400 | 25700 | 25650 | 25700 | 25650 | 264 |
| 294 | 20230705 | 134500 | 2838815200 | 25650 | 25650 | 25700 | 25650 | 317 |
| 295 | 20230705 | 134400 | 2830670700 | 25700 | 25700 | 25700 | 25650 | 118 |
| 296 | 20230705 | 134300 | 2827638150 | 25700 | 25700 | 25700 | 25650 | 161 |
| 297 | 20230705 | 134200 | 2823500600 | 25650 | 25700 | 25700 | 25650 | 264 |
| 298 | 20230705 | 134100 | 2816726050 | 25700 | 25700 | 25700 | 25650 | 225 |
| 299 | 20230705 | 134000 | 2810943650 | 25700 | 25650 | 25700 | 25650 | 100 |
| 300 | 20230705 | 133900 | 2808373800 | 25700 | 25700 | 25700 | 25700 | 118 |
| 301 | 20230705 | 133800 | 2805341200 | 25700 | 25700 | 25700 | 25650 | 209 |
| 302 | 20230705 | 133700 | 2799974550 | 25700 | 25700 | 25700 | 25700 | 269 |
| 303 | 20230705 | 133600 | 2793061250 | 25650 | 25700 | 25700 | 25650 | 342 |
| 304 | 20230705 | 133500 | 2784272050 | 25700 | 25650 | 25700 | 25650 | 383 |
| 305 | 20230705 | 133400 | 2774434750 | 25650 | 25700 | 25700 | 25650 | 136 |
| 306 | 20230705 | 133300 | 2770943250 | 25650 | 25700 | 25700 | 25650 | 1332 |
| 307 | 20230705 | 133200 | 2736769650 | 25650 | 25650 | 25700 | 25650 | 350 |
| 308 | 20230705 | 133100 | 2727785600 | 25650 | 25700 | 25700 | 25650 | 154 |
| 309 | 20230705 | 133000 | 2723833700 | 25650 | 25700 | 25700 | 25650 | 106 |
| 310 | 20230705 | 132900 | 2721109650 | 25700 | 25700 | 25700 | 25650 | 371 |
| 311 | 20230705 | 132800 | 2711575100 | 25700 | 25700 | 25750 | 25700 | 7790 |
| 312 | 20230705 | 132700 | 2511371050 | 25750 | 25750 | 25750 | 25700 | 187 |
| 313 | 20230705 | 132600 | 2506561950 | 25750 | 25700 | 25750 | 25700 | 278 |
| 314 | 20230705 | 132500 | 2499416450 | 25750 | 25750 | 25750 | 25700 | 184 |
| 315 | 20230705 | 132400 | 2494678550 | 25750 | 25750 | 25750 | 25750 | 30 |
| 316 | 20230705 | 132300 | 2493906050 | 25750 | 25750 | 25750 | 25700 | 156 |
| 317 | 20230705 | 132200 | 2489893700 | 25750 | 25750 | 25750 | 25750 | 479 |
| 318 | 20230705 | 132100 | 2477559450 | 25750 | 25750 | 25750 | 25700 | 37 |
| 319 | 20230705 | 132000 | 2476607150 | 25750 | 25750 | 25800 | 25750 | 4839 |
| 320 | 20230705 | 131900 | 2352000950 | 25750 | 25800 | 25800 | 25750 | 122 |
| 321 | 20230705 | 131800 | 2348855850 | 25800 | 25750 | 25800 | 25750 | 38 |
| 322 | 20230705 | 131700 | 2347875550 | 25800 | 25800 | 25800 | 25750 | 677 |
| 323 | 20230705 | 131600 | 2330411100 | 25800 | 25750 | 25800 | 25750 | 223 |
| 324 | 20230705 | 131500 | 2324662350 | 25800 | 25800 | 25800 | 25800 | 33 |
| 325 | 20230705 | 131400 | 2323810950 | 25750 | 25800 | 25800 | 25750 | 111 |
| 326 | 20230705 | 131300 | 2320952300 | 25800 | 25800 | 25800 | 25800 | 25 |
| 327 | 20230705 | 131200 | 2320307300 | 25750 | 25750 | 25800 | 25750 | 131 |
| 328 | 20230705 | 131100 | 2316932250 | 25750 | 25800 | 25800 | 25750 | 35 |
| 329 | 20230705 | 131000 | 2316029500 | 25800 | 25800 | 25800 | 25750 | 74 |
| 330 | 20230705 | 130900 | 2314120500 | 25800 | 25800 | 25800 | 25750 | 198 |
| 331 | 20230705 | 130800 | 2309014150 | 25800 | 25750 | 25800 | 25750 | 63 |
| 332 | 20230705 | 130700 | 2307391250 | 25750 | 25800 | 25800 | 25750 | 937 |
| 333 | 20230705 | 130600 | 2283259600 | 25800 | 25800 | 25850 | 25800 | 84 |
| 334 | 20230705 | 130500 | 2281091800 | 25800 | 25800 | 25800 | 25750 | 818 |
| 335 | 20230705 | 130400 | 2259989650 | 25800 | 25800 | 25800 | 25750 | 111 |
| 336 | 20230705 | 130300 | 2257128350 | 25800 | 25800 | 25800 | 25750 | 132 |
| 337 | 20230705 | 130200 | 2253722900 | 25800 | 25750 | 25800 | 25750 | 54 |
| 338 | 20230705 | 130100 | 2252329950 | 25750 | 25750 | 25800 | 25750 | 98 |
| 339 | 20230705 | 130000 | 2249805900 | 25800 | 25800 | 25800 | 25800 | 85 |
| 340 | 20230705 | 125900 | 2247612900 | 25750 | 25800 | 25800 | 25750 | 87 |
| 341 | 20230705 | 125800 | 2245368450 | 25800 | 25750 | 25800 | 25750 | 145 |
| 342 | 20230705 | 125700 | 2241629700 | 25800 | 25800 | 25800 | 25750 | 900 |
| 343 | 20230705 | 125600 | 2218412200 | 25800 | 25800 | 25800 | 25750 | 123 |
| 344 | 20230705 | 125500 | 2215241450 | 25800 | 25750 | 25800 | 25750 | 89 |
| 345 | 20230705 | 125400 | 2212945300 | 25800 | 25800 | 25850 | 25750 | 1176 |
| 346 | 20230705 | 125300 | 2182602000 | 25800 | 25800 | 25850 | 25800 | 65 |
| 347 | 20230705 | 125200 | 2180924300 | 25800 | 25800 | 25850 | 25800 | 1212 |
| 348 | 20230705 | 125100 | 2149654200 | 25850 | 25800 | 25850 | 25800 | 200 |
| 349 | 20230705 | 125000 | 2144486300 | 25850 | 25850 | 25850 | 25800 | 387 |
| 350 | 20230705 | 124900 | 2134482500 | 25850 | 25800 | 25850 | 25800 | 136 |
| 351 | 20230705 | 124800 | 2130969550 | 25850 | 25850 | 25850 | 25850 | 120 |
| 352 | 20230705 | 124700 | 2127867550 | 25850 | 25850 | 25850 | 25800 | 126 |
| 353 | 20230705 | 124600 | 2124612600 | 25850 | 25850 | 25850 | 25850 | 25 |
| 354 | 20230705 | 124500 | 2123966350 | 25800 | 25800 | 25850 | 25800 | 64 |
| 355 | 20230705 | 124400 | 2122314550 | 25850 | 25850 | 25850 | 25850 | 54 |
| 356 | 20230705 | 124300 | 2120918650 | 25850 | 25850 | 25850 | 25800 | 152 |
| 357 | 20230705 | 124200 | 2116991700 | 25800 | 25850 | 25850 | 25800 | 193 |
| 358 | 20230705 | 124100 | 2112005200 | 25800 | 25850 | 25850 | 25800 | 27 |
| 359 | 20230705 | 124000 | 2111307400 | 25850 | 25800 | 25850 | 25800 | 51 |
| 360 | 20230705 | 123900 | 2109991000 | 25800 | 25800 | 25850 | 25800 | 21 |
| 361 | 20230705 | 123800 | 2109448600 | 25850 | 25800 | 25850 | 25800 | 165 |
| 362 | 20230705 | 123700 | 2105189700 | 25850 | 25800 | 25850 | 25800 | 46 |
| 363 | 20230705 | 123600 | 2104000750 | 25850 | 25850 | 25850 | 25800 | 92 |
| 364 | 20230705 | 123500 | 2101624900 | 25850 | 25800 | 25850 | 25800 | 17 |
| 365 | 20230705 | 123400 | 2101185750 | 25800 | 25850 | 25850 | 25800 | 71 |
| 366 | 20230705 | 123300 | 2099353150 | 25800 | 25850 | 25850 | 25800 | 33 |
| 367 | 20230705 | 123200 | 2098500200 | 25800 | 25800 | 25800 | 25800 | 43 |
| 368 | 20230705 | 123100 | 2097390800 | 25850 | 25800 | 25850 | 25750 | 234 |
| 369 | 20230705 | 123000 | 2091353200 | 25800 | 25750 | 25800 | 25750 | 71 |
| 370 | 20230705 | 122900 | 2089524250 | 25750 | 25750 | 25800 | 25750 | 85 |
| 371 | 20230705 | 122800 | 2087333400 | 25750 | 25800 | 25800 | 25750 | 42 |
| 372 | 20230705 | 122700 | 2086249900 | 25750 | 25750 | 25750 | 25750 | 53 |
| 373 | 20230705 | 122600 | 2084885150 | 25800 | 25800 | 25800 | 25750 | 1627 |
| 374 | 20230705 | 122500 | 2042972350 | 25750 | 25800 | 25800 | 25750 | 122 |
| 375 | 20230705 | 122400 | 2039827050 | 25750 | 25850 | 25850 | 25750 | 314 |
| 376 | 20230705 | 122300 | 2031735650 | 25850 | 25800 | 25850 | 25750 | 136 |
| 377 | 20230705 | 122200 | 2028228750 | 25800 | 25800 | 25800 | 25750 | 214 |
| 378 | 20230705 | 122100 | 2022707850 | 25800 | 25800 | 25800 | 25750 | 194 |
| 379 | 20230705 | 122000 | 2017705200 | 25800 | 25800 | 25800 | 25750 | 194 |
| 380 | 20230705 | 121900 | 2012700150 | 25750 | 25800 | 25800 | 25750 | 160 |
| 381 | 20230705 | 121800 | 2008574950 | 25800 | 25800 | 25800 | 25750 | 137 |
| 382 | 20230705 | 121700 | 2005044350 | 25800 | 25750 | 25800 | 25750 | 77 |
| 383 | 20230705 | 121600 | 2003060600 | 25800 | 25800 | 25800 | 25750 | 26 |
| 384 | 20230705 | 121500 | 2002390300 | 25750 | 25750 | 25800 | 25750 | 143 |
| 385 | 20230705 | 121400 | 1998704350 | 25800 | 25800 | 25800 | 25750 | 201 |
| 386 | 20230705 | 121300 | 1993522950 | 25750 | 25750 | 25750 | 25750 | 6 |
| 387 | 20230705 | 121200 | 1993368450 | 25800 | 25750 | 25800 | 25750 | 77 |
| 388 | 20230705 | 121100 | 1991383750 | 25750 | 25800 | 25800 | 25750 | 178 |
| 389 | 20230705 | 121000 | 1986794250 | 25750 | 25750 | 25800 | 25750 | 84 |
| 390 | 20230705 | 120900 | 1984629500 | 25800 | 25800 | 25800 | 25750 | 91 |
| 391 | 20230705 | 120800 | 1982281850 | 25750 | 25800 | 25800 | 25750 | 93 |
| 392 | 20230705 | 120700 | 1979885400 | 25800 | 25750 | 25800 | 25750 | 320 |
| 393 | 20230705 | 120600 | 1971641900 | 25750 | 25750 | 25800 | 25750 | 625 |
| 394 | 20230705 | 120500 | 1955547000 | 25750 | 25800 | 25800 | 25750 | 37 |
| 395 | 20230705 | 120400 | 1954592700 | 25800 | 25750 | 25800 | 25750 | 255 |
| 396 | 20230705 | 120300 | 1948025200 | 25800 | 25800 | 25800 | 25750 | 364 |
| 397 | 20230705 | 120200 | 1938651300 | 25750 | 25750 | 25800 | 25750 | 84 |
| 398 | 20230705 | 120100 | 1936484400 | 25800 | 25750 | 25800 | 25750 | 139 |
| 399 | 20230705 | 120000 | 1932898650 | 25750 | 25800 | 25800 | 25750 | 76 |
| 400 | 20230705 | 115900 | 1930940600 | 25750 | 25750 | 25800 | 25750 | 68 |
| 401 | 20230705 | 115800 | 1929188550 | 25800 | 25800 | 25800 | 25800 | 119 |
| 402 | 20230705 | 115700 | 1926118350 | 25800 | 25800 | 25850 | 25750 | 124 |
| 403 | 20230705 | 115600 | 1922920450 | 25800 | 25850 | 25850 | 25750 | 1395 |
| 404 | 20230705 | 115500 | 1886931750 | 25850 | 25800 | 25900 | 25800 | 42 |
| 405 | 20230705 | 115400 | 1885845350 | 25800 | 25850 | 25900 | 25800 | 64 |
| 406 | 20230705 | 115300 | 1884191350 | 25850 | 25800 | 25850 | 25800 | 88 |
| 407 | 20230705 | 115200 | 1881919350 | 25850 | 25800 | 25850 | 25800 | 127 |
| 408 | 20230705 | 115100 | 1878638800 | 25800 | 25850 | 25850 | 25800 | 125 |
| 409 | 20230705 | 115000 | 1875407700 | 25850 | 25850 | 25850 | 25800 | 80 |
| 410 | 20230705 | 114900 | 1873340150 | 25800 | 25800 | 25850 | 25800 | 123 |
| 411 | 20230705 | 114800 | 1870163700 | 25800 | 25850 | 25850 | 25800 | 92 |
| 412 | 20230705 | 114700 | 1867787550 | 25850 | 25800 | 25850 | 25800 | 65 |
| 413 | 20230705 | 114600 | 1866107750 | 25850 | 25800 | 25850 | 25800 | 43 |
| 414 | 20230705 | 114500 | 1864996500 | 25850 | 25850 | 25850 | 25800 | 212 |
| 415 | 20230705 | 114400 | 1859521200 | 25850 | 25800 | 25850 | 25800 | 322 |
| 416 | 20230705 | 114300 | 1851211150 | 25800 | 25800 | 25800 | 25750 | 13 |
| 417 | 20230705 | 114200 | 1850876100 | 25800 | 25800 | 25850 | 25750 | 306 |
| 418 | 20230705 | 114100 | 1842979200 | 25800 | 25800 | 25850 | 25800 | 145 |
| 419 | 20230705 | 114000 | 1839236150 | 25800 | 25800 | 25850 | 25800 | 15 |
| 420 | 20230705 | 113900 | 1838848900 | 25850 | 25800 | 25850 | 25800 | 40 |
| 421 | 20230705 | 113800 | 1837815250 | 25800 | 25800 | 25850 | 25750 | 70 |
| 422 | 20230705 | 113700 | 1836008150 | 25800 | 25800 | 25850 | 25800 | 86 |
| 423 | 20230705 | 113600 | 1833788550 | 25850 | 25850 | 25850 | 25800 | 42 |
| 424 | 20230705 | 113500 | 1832703350 | 25800 | 25750 | 25800 | 25750 | 20 |
| 425 | 20230705 | 113400 | 1832187600 | 25800 | 25800 | 25850 | 25750 | 143 |
| 426 | 20230705 | 113300 | 1828498250 | 25800 | 25850 | 25850 | 25800 | 38 |
| 427 | 20230705 | 113200 | 1827516150 | 25800 | 25800 | 25850 | 25800 | 249 |
| 428 | 20230705 | 113100 | 1821090000 | 25800 | 25850 | 25850 | 25800 | 29 |
| 429 | 20230705 | 113000 | 1820340600 | 25850 | 25800 | 25850 | 25800 | 210 |
| 430 | 20230705 | 112900 | 1814919950 | 25850 | 25800 | 25850 | 25800 | 367 |
| 431 | 20230705 | 112800 | 1805445700 | 25800 | 25850 | 25850 | 25800 | 43 |
| 432 | 20230705 | 112700 | 1804334450 | 25800 | 25800 | 25850 | 25800 | 267 |
| 433 | 20230705 | 112600 | 1797434800 | 25800 | 25850 | 25850 | 25800 | 1126 |
| 434 | 20230705 | 112500 | 1768380550 | 25850 | 25800 | 25850 | 25800 | 18 |
| 435 | 20230705 | 112400 | 1767915650 | 25800 | 25800 | 25800 | 25750 | 564 |
| 436 | 20230705 | 112300 | 1753364950 | 25800 | 25800 | 25850 | 25800 | 304 |
| 437 | 20230705 | 112200 | 1745519000 | 25800 | 25800 | 25850 | 25800 | 167 |
| 438 | 20230705 | 112100 | 1741209750 | 25800 | 25850 | 25850 | 25800 | 24 |
| 439 | 20230705 | 112000 | 1740589700 | 25850 | 25850 | 25850 | 25800 | 203 |
| 440 | 20230705 | 111900 | 1735342350 | 25800 | 25750 | 25850 | 25750 | 227 |
| 441 | 20230705 | 111800 | 1729487700 | 25800 | 25800 | 25800 | 25750 | 59 |
| 442 | 20230705 | 111700 | 1727965700 | 25750 | 25750 | 25800 | 25750 | 102 |
| 443 | 20230705 | 111600 | 1725337000 | 25800 | 25750 | 25800 | 25750 | 71 |
| 444 | 20230705 | 111500 | 1723505800 | 25850 | 25800 | 25850 | 25800 | 98 |
| 445 | 20230705 | 111400 | 1720977350 | 25800 | 25800 | 25850 | 25800 | 121 |
| 446 | 20230705 | 111300 | 1717854550 | 25800 | 25800 | 25850 | 25800 | 47 |
| 447 | 20230705 | 111200 | 1716641350 | 25800 | 25800 | 25850 | 25800 | 286 |
| 448 | 20230705 | 111100 | 1709262350 | 25850 | 25800 | 25850 | 25800 | 210 |
| 449 | 20230705 | 111000 | 1703843300 | 25800 | 25800 | 25850 | 25800 | 66 |
| 450 | 20230705 | 110900 | 1702138850 | 25800 | 25800 | 25850 | 25800 | 21 |
| 451 | 20230705 | 110800 | 1701596300 | 25800 | 25800 | 25850 | 25750 | 82 |
| 452 | 20230705 | 110700 | 1699480200 | 25800 | 25850 | 25850 | 25800 | 4601 |
| 453 | 20230705 | 110600 | 1580772000 | 25800 | 25850 | 25850 | 25800 | 104 |
| 454 | 20230705 | 110500 | 1578083950 | 25850 | 25800 | 25850 | 25800 | 125 |
| 455 | 20230705 | 110400 | 1574855150 | 25850 | 25850 | 25850 | 25800 | 68 |
| 456 | 20230705 | 110300 | 1573098600 | 25850 | 25850 | 25850 | 25800 | 314 |
| 457 | 20230705 | 110200 | 1564987050 | 25850 | 25850 | 25850 | 25800 | 1950 |
| 458 | 20230705 | 110100 | 1514585700 | 25900 | 25850 | 25900 | 25850 | 199 |
| 459 | 20230705 | 110000 | 1509439950 | 25850 | 25900 | 25900 | 25850 | 103 |
| 460 | 20230705 | 105900 | 1506775550 | 25850 | 25900 | 25900 | 25850 | 60 |
| 461 | 20230705 | 105800 | 1505223750 | 25850 | 25850 | 25900 | 25850 | 53 |
| 462 | 20230705 | 105700 | 1503851400 | 25850 | 25850 | 25900 | 25850 | 98 |
| 463 | 20230705 | 105600 | 1501316250 | 25850 | 25900 | 25900 | 25850 | 130 |
| 464 | 20230705 | 105500 | 1497952200 | 25850 | 25850 | 25900 | 25850 | 25 |
| 465 | 20230705 | 105400 | 1497305150 | 25900 | 25900 | 25900 | 25850 | 83 |
| 466 | 20230705 | 105300 | 1495157950 | 25900 | 25900 | 25900 | 25850 | 67 |
| 467 | 20230705 | 105200 | 1493422750 | 25850 | 25900 | 25900 | 25850 | 91 |
| 468 | 20230705 | 105100 | 1491068750 | 25900 | 25900 | 25900 | 25850 | 30 |
| 469 | 20230705 | 105000 | 1490292050 | 25850 | 25850 | 25900 | 25850 | 64 |
| 470 | 20230705 | 104900 | 1488636850 | 25900 | 25900 | 25900 | 25850 | 46 |
| 471 | 20230705 | 104800 | 1487445750 | 25850 | 25850 | 25850 | 25850 | 74 |
| 472 | 20230705 | 104700 | 1485532850 | 25900 | 25850 | 25900 | 25850 | 154 |
| 473 | 20230705 | 104600 | 1481551350 | 25850 | 25850 | 25900 | 25850 | 68 |
| 474 | 20230705 | 104500 | 1479793000 | 25850 | 25850 | 25900 | 25850 | 111 |
| 475 | 20230705 | 104400 | 1476923050 | 25900 | 25850 | 25900 | 25850 | 40 |
| 476 | 20230705 | 104300 | 1475889000 | 25900 | 25850 | 25900 | 25850 | 106 |
| 477 | 20230705 | 104200 | 1473148250 | 25800 | 25850 | 25850 | 25800 | 307 |
| 478 | 20230705 | 104100 | 1465226550 | 25900 | 25850 | 25900 | 25800 | 399 |
| 479 | 20230705 | 104000 | 1454911500 | 25850 | 25850 | 25900 | 25850 | 25 |
| 480 | 20230705 | 103900 | 1454264350 | 25850 | 25900 | 25900 | 25800 | 1077 |
| 481 | 20230705 | 103800 | 1426424100 | 25900 | 25900 | 25900 | 25850 | 274 |
| 482 | 20230705 | 103700 | 1419336950 | 25900 | 25900 | 25900 | 25850 | 110 |
| 483 | 20230705 | 103600 | 1416491350 | 25850 | 25850 | 25900 | 25850 | 202 |
| 484 | 20230705 | 103500 | 1411268950 | 25850 | 25900 | 25900 | 25850 | 173 |
| 485 | 20230705 | 103400 | 1406790150 | 25850 | 25850 | 25950 | 25850 | 570 |
| 486 | 20230705 | 103300 | 1392029200 | 25850 | 25850 | 25900 | 25800 | 126 |
| 487 | 20230705 | 103200 | 1388772700 | 25850 | 25850 | 25850 | 25800 | 137 |
| 488 | 20230705 | 103100 | 1385231800 | 25850 | 25900 | 25900 | 25850 | 738 |
| 489 | 20230705 | 103000 | 1366152950 | 25850 | 25850 | 25850 | 25850 | 68 |
| 490 | 20230705 | 102900 | 1364395150 | 25900 | 25850 | 25900 | 25850 | 112 |
| 491 | 20230705 | 102800 | 1361497100 | 25850 | 25850 | 25900 | 25850 | 316 |
| 492 | 20230705 | 102700 | 1353315050 | 25850 | 25850 | 25900 | 25850 | 388 |
| 493 | 20230705 | 102600 | 1343282450 | 25850 | 25850 | 25900 | 25850 | 108 |
| 494 | 20230705 | 102500 | 1340488200 | 25850 | 25900 | 25900 | 25850 | 147 |
| 495 | 20230705 | 102400 | 1336681550 | 25900 | 25850 | 25900 | 25850 | 1219 |
| 496 | 20230705 | 102300 | 1305165550 | 25850 | 25900 | 25900 | 25850 | 31 |
| 497 | 20230705 | 102200 | 1304363150 | 25900 | 25900 | 25950 | 25900 | 384 |
| 498 | 20230705 | 102100 | 1294417000 | 25900 | 25950 | 25950 | 25850 | 50 |
| 499 | 20230705 | 102000 | 1293122200 | 25950 | 25850 | 25950 | 25850 | 203 |
| 500 | 20230705 | 101900 | 1287869200 | 25900 | 25850 | 25900 | 25850 | 80 |
| 501 | 20230705 | 101800 | 1285797850 | 25900 | 25850 | 25900 | 25850 | 113 |
| 502 | 20230705 | 101700 | 1282874700 | 25850 | 25850 | 25900 | 25800 | 79 |
| 503 | 20230705 | 101600 | 1280831500 | 25900 | 25850 | 25900 | 25850 | 659 |
| 504 | 20230705 | 101500 | 1263793900 | 25850 | 25850 | 25900 | 25850 | 228 |
| 505 | 20230705 | 101400 | 1257899550 | 25850 | 25850 | 25900 | 25850 | 120 |
| 506 | 20230705 | 101300 | 1254796450 | 25900 | 25850 | 25900 | 25850 | 39 |
| 507 | 20230705 | 101200 | 1253787050 | 25850 | 25900 | 25900 | 25850 | 28 |
| 508 | 20230705 | 101100 | 1253062400 | 25900 | 25850 | 25900 | 25850 | 786 |
| 509 | 20230705 | 101000 | 1232742750 | 25900 | 25850 | 25900 | 25850 | 84 |
| 510 | 20230705 | 100900 | 1230569700 | 25850 | 25850 | 25900 | 25850 | 131 |
| 511 | 20230705 | 100800 | 1227181900 | 25850 | 25850 | 25900 | 25850 | 23 |
| 512 | 20230705 | 100700 | 1226586700 | 25850 | 25850 | 25900 | 25850 | 63 |
| 513 | 20230705 | 100600 | 1224957600 | 25850 | 25850 | 25850 | 25850 | 64 |
| 514 | 20230705 | 100500 | 1223303200 | 25850 | 25850 | 25900 | 25850 | 267 |
| 515 | 20230705 | 100400 | 1216400650 | 25850 | 25850 | 25850 | 25800 | 374 |
| 516 | 20230705 | 100300 | 1206733050 | 25850 | 25850 | 25900 | 25850 | 697 |
| 517 | 20230705 | 100200 | 1188715050 | 25850 | 25900 | 25900 | 25850 | 16 |
| 518 | 20230705 | 100100 | 1188300850 | 25900 | 25850 | 25900 | 25850 | 9 |
| 519 | 20230705 | 100000 | 1188068150 | 25850 | 25900 | 25900 | 25800 | 19 |
| 520 | 20230705 | 095900 | 1187576200 | 25900 | 25800 | 25900 | 25800 | 2035 |
| 521 | 20230705 | 095800 | 1134971850 | 25800 | 25800 | 25850 | 25750 | 3034 |
| 522 | 20230705 | 095700 | 1056686250 | 25850 | 25800 | 25850 | 25800 | 73 |
| 523 | 20230705 | 095600 | 1054802600 | 25800 | 25850 | 25850 | 25800 | 378 |
| 524 | 20230705 | 095500 | 1045046600 | 25850 | 25800 | 25850 | 25800 | 216 |
| 525 | 20230705 | 095400 | 1039473000 | 25800 | 25850 | 25850 | 25800 | 122 |
| 526 | 20230705 | 095300 | 1036319600 | 25800 | 25850 | 25850 | 25800 | 66 |
| 527 | 20230705 | 095200 | 1034613700 | 25800 | 25850 | 25850 | 25800 | 155 |
| 528 | 20230705 | 095100 | 1030609500 | 25850 | 25850 | 25900 | 25800 | 496 |
| 529 | 20230705 | 095000 | 1017787500 | 25850 | 25800 | 25850 | 25800 | 186 |
| 530 | 20230705 | 094900 | 1012984700 | 25850 | 25850 | 25850 | 25850 | 25 |
| 531 | 20230705 | 094800 | 1012338450 | 25800 | 25850 | 25850 | 25800 | 431 |
| 532 | 20230705 | 094700 | 1001199500 | 25850 | 25850 | 25850 | 25800 | 75 |
| 533 | 20230705 | 094600 | 999261000 | 25850 | 25850 | 25850 | 25800 | 102 |
| 534 | 20230705 | 094500 | 996624600 | 25800 | 25850 | 25850 | 25800 | 141 |
| 535 | 20230705 | 094400 | 992982250 | 25800 | 25850 | 25850 | 25800 | 276 |
| 536 | 20230705 | 094300 | 985857550 | 25800 | 25850 | 25850 | 25800 | 69 |
| 537 | 20230705 | 094200 | 984074300 | 25800 | 25800 | 25850 | 25800 | 474 |
| 538 | 20230705 | 094100 | 971841550 | 25850 | 25850 | 25850 | 25750 | 203 |
| 539 | 20230705 | 094000 | 966602250 | 25800 | 25800 | 25850 | 25750 | 2142 |
| 540 | 20230705 | 093900 | 911338400 | 25800 | 25800 | 25800 | 25750 | 98 |
| 541 | 20230705 | 093800 | 908810800 | 25750 | 25800 | 25800 | 25750 | 171 |
| 542 | 20230705 | 093700 | 904405350 | 25750 | 25750 | 25800 | 25750 | 281 |
| 543 | 20230705 | 093600 | 897169400 | 25800 | 25750 | 25800 | 25750 | 229 |
| 544 | 20230705 | 093500 | 891272550 | 25750 | 25850 | 25850 | 25750 | 7275 |
| 545 | 20230705 | 093400 | 703730650 | 25850 | 25800 | 25850 | 25800 | 640 |
| 546 | 20230705 | 093300 | 687188600 | 25800 | 25900 | 25900 | 25800 | 729 |
| 547 | 20230705 | 093200 | 668338800 | 25850 | 25850 | 25900 | 25850 | 292 |
| 548 | 20230705 | 093100 | 660784850 | 25850 | 25850 | 25850 | 25800 | 223 |
| 549 | 20230705 | 093000 | 655020500 | 25850 | 25850 | 25850 | 25800 | 56 |
| 550 | 20230705 | 092900 | 653575200 | 25850 | 25850 | 25850 | 25800 | 104 |
| 551 | 20230705 | 092800 | 650889950 | 25850 | 25850 | 25850 | 25800 | 185 |
| 552 | 20230705 | 092700 | 646107950 | 25850 | 25800 | 25850 | 25800 | 222 |
| 553 | 20230705 | 092600 | 640379700 | 25800 | 25850 | 25850 | 25800 | 340 |
| 554 | 20230705 | 092500 | 631605950 | 25800 | 25900 | 25900 | 25800 | 341 |
| 555 | 20230705 | 092400 | 622796050 | 25850 | 25800 | 25850 | 25800 | 717 |
| 556 | 20230705 | 092300 | 604267250 | 25850 | 25900 | 25900 | 25800 | 1123 |
| 557 | 20230705 | 092200 | 575259300 | 25850 | 25850 | 25850 | 25850 | 307 |
| 558 | 20230705 | 092100 | 567323350 | 25850 | 25900 | 25900 | 25850 | 1112 |
| 559 | 20230705 | 092000 | 538577900 | 25900 | 25900 | 25900 | 25850 | 40 |
| 560 | 20230705 | 091900 | 537542100 | 25900 | 25900 | 25900 | 25850 | 193 |
| 561 | 20230705 | 091800 | 532552650 | 25850 | 25950 | 25950 | 25850 | 3558 |
| 562 | 20230705 | 091700 | 440513200 | 25950 | 25950 | 25950 | 25900 | 19 |
| 563 | 20230705 | 091600 | 440020500 | 25950 | 25950 | 25950 | 25950 | 46 |
| 564 | 20230705 | 091500 | 438826800 | 25900 | 25900 | 25950 | 25900 | 204 |
| 565 | 20230705 | 091400 | 433538150 | 25900 | 26000 | 26000 | 25900 | 1221 |
| 566 | 20230705 | 091300 | 401874600 | 26000 | 26050 | 26050 | 26000 | 87 |
| 567 | 20230705 | 091200 | 399612550 | 26050 | 26000 | 26050 | 25950 | 1083 |
| 568 | 20230705 | 091100 | 371479300 | 25950 | 26000 | 26050 | 25950 | 763 |
| 569 | 20230705 | 091000 | 351645800 | 26000 | 26050 | 26100 | 26000 | 521 |
| 570 | 20230705 | 090900 | 338078400 | 26100 | 26150 | 26200 | 26100 | 1309 |
| 571 | 20230705 | 090800 | 303857400 | 26200 | 26200 | 26200 | 26200 | 147 |
| 572 | 20230705 | 090700 | 300006000 | 26150 | 26150 | 26200 | 26100 | 178 |
| 573 | 20230705 | 090600 | 295349850 | 26150 | 26100 | 26150 | 26100 | 1751 |
| 574 | 20230705 | 090500 | 249587450 | 26100 | 26050 | 26150 | 26050 | 207 |
| 575 | 20230705 | 090400 | 244183250 | 26200 | 26100 | 26250 | 26050 | 5109 |
| 576 | 20230705 | 090300 | 110903300 | 26200 | 26050 | 26200 | 26000 | 2197 |
| 577 | 20230705 | 090200 | 53563950 | 26050 | 26050 | 26050 | 25950 | 350 |
| 578 | 20230705 | 090100 | 44459800 | 26050 | 25950 | 26050 | 25950 | 296 |
| 579 | 20230705 | 090000 | 36764850 | 25950 | 25950 | 26050 | 25900 | 1417 |