31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 3 | 20230706 | 183600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20230706 | 183500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20230706 | 183400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20230706 | 183300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20230706 | 183200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20230706 | 183100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20230706 | 183000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20230706 | 182900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20230706 | 182800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20230706 | 182700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20230706 | 182600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20230706 | 182500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20230706 | 182400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20230706 | 182300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20230706 | 182200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20230706 | 182100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20230706 | 182000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20230706 | 181900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20230706 | 181800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20230706 | 181700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20230706 | 181600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20230706 | 181500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20230706 | 181400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20230706 | 181300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20230706 | 181200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20230706 | 181100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20230706 | 181000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20230706 | 180900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20230706 | 180800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20230706 | 180700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 33 | 20230706 | 180600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20230706 | 180500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20230706 | 180400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20230706 | 180300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20230706 | 180200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20230706 | 180100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20230706 | 180000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20230706 | 175900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20230706 | 175800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20230706 | 175700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20230706 | 175600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20230706 | 175500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20230706 | 175400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20230706 | 175300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20230706 | 175200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20230706 | 175100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20230706 | 175000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20230706 | 174900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20230706 | 174800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20230706 | 174700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20230706 | 174600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20230706 | 174500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20230706 | 174400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20230706 | 174300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20230706 | 174200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20230706 | 174100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20230706 | 174000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20230706 | 173900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20230706 | 173800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20230706 | 173700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 63 | 20230706 | 173600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20230706 | 173500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20230706 | 173400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20230706 | 173300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20230706 | 173200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20230706 | 173100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20230706 | 173000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20230706 | 172900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20230706 | 172800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20230706 | 172700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20230706 | 172600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20230706 | 172500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20230706 | 172400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20230706 | 172300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20230706 | 172200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20230706 | 172100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20230706 | 172000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20230706 | 171900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20230706 | 171800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20230706 | 171700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20230706 | 171600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20230706 | 171500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20230706 | 171400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20230706 | 171300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20230706 | 171200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20230706 | 171100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20230706 | 171000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20230706 | 170900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20230706 | 170800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20230706 | 170700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 93 | 20230706 | 170600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20230706 | 170500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20230706 | 170400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20230706 | 170300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20230706 | 170200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20230706 | 170100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20230706 | 170000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20230706 | 165900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20230706 | 165800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20230706 | 165700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20230706 | 165600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20230706 | 165500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20230706 | 165400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20230706 | 165300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20230706 | 165200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20230706 | 165100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20230706 | 165000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20230706 | 164900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20230706 | 164800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20230706 | 164700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20230706 | 164600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20230706 | 164500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20230706 | 164400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20230706 | 164300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20230706 | 164200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20230706 | 164100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20230706 | 164000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20230706 | 163900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20230706 | 163800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20230706 | 163700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 123 | 20230706 | 163600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20230706 | 163500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20230706 | 163400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20230706 | 163300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20230706 | 163200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20230706 | 163100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20230706 | 163000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20230706 | 162900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20230706 | 162800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20230706 | 162700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20230706 | 162600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20230706 | 162500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20230706 | 162400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20230706 | 162300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20230706 | 162200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20230706 | 162100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20230706 | 162000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20230706 | 161900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20230706 | 161800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20230706 | 161700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20230706 | 161600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20230706 | 161500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20230706 | 161400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20230706 | 161300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20230706 | 161200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20230706 | 161100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20230706 | 161000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20230706 | 160900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20230706 | 160800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20230706 | 160700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 153 | 20230706 | 160600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20230706 | 160500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20230706 | 160400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20230706 | 160300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20230706 | 160200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20230706 | 160100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20230706 | 160000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20230706 | 155900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20230706 | 155800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20230706 | 155700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20230706 | 155600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20230706 | 155500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20230706 | 155400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20230706 | 155300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20230706 | 155200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20230706 | 155100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20230706 | 155000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20230706 | 154900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20230706 | 154800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20230706 | 154700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20230706 | 154600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20230706 | 154500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20230706 | 154400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20230706 | 154300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20230706 | 154200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20230706 | 154100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20230706 | 154000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20230706 | 153900 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20230706 | 153800 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20230706 | 153700 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 183 | 20230706 | 153600 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20230706 | 153500 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20230706 | 153400 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20230706 | 153300 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20230706 | 153200 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20230706 | 153100 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20230706 | 153000 | 7642920000 | 25500 | 25500 | 25500 | 25500 | 15085 |
| 190 | 20230706 | 152900 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20230706 | 152800 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20230706 | 152700 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20230706 | 152600 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20230706 | 152500 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20230706 | 152400 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20230706 | 152300 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20230706 | 152200 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20230706 | 152100 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20230706 | 152000 | 7258252500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20230706 | 151900 | 7258252500 | 25450 | 25550 | 25550 | 25450 | 1340 |
| 201 | 20230706 | 151800 | 7224058500 | 25550 | 25550 | 25550 | 25500 | 175 |
| 202 | 20230706 | 151700 | 7219587550 | 25550 | 25550 | 25550 | 25550 | 305 |
| 203 | 20230706 | 151600 | 7211794800 | 25500 | 25500 | 25550 | 25500 | 118 |
| 204 | 20230706 | 151500 | 7208784850 | 25500 | 25500 | 25550 | 25500 | 285 |
| 205 | 20230706 | 151400 | 7201512250 | 25500 | 25550 | 25550 | 25500 | 333 |
| 206 | 20230706 | 151300 | 7193017100 | 25550 | 25550 | 25550 | 25550 | 1045 |
| 207 | 20230706 | 151200 | 7166317350 | 25550 | 25550 | 25550 | 25550 | 368 |
| 208 | 20230706 | 151100 | 7156914950 | 25550 | 25550 | 25550 | 25550 | 670 |
| 209 | 20230706 | 151000 | 7139796450 | 25550 | 25500 | 25550 | 25500 | 2471 |
| 210 | 20230706 | 150900 | 7076673250 | 25550 | 25550 | 25550 | 25550 | 1121 |
| 211 | 20230706 | 150800 | 7048031700 | 25550 | 25550 | 25600 | 25550 | 1895 |
| 212 | 20230706 | 150700 | 6999613800 | 25550 | 25500 | 25550 | 25500 | 1263 |
| 213 | 20230706 | 150600 | 6967400400 | 25500 | 25500 | 25500 | 25450 | 507 |
| 214 | 20230706 | 150500 | 6954488400 | 25500 | 25450 | 25500 | 25450 | 333 |
| 215 | 20230706 | 150400 | 6946011250 | 25500 | 25450 | 25500 | 25450 | 327 |
| 216 | 20230706 | 150300 | 6937685400 | 25450 | 25500 | 25500 | 25450 | 1370 |
| 217 | 20230706 | 150200 | 6902814500 | 25450 | 25500 | 25500 | 25450 | 330 |
| 218 | 20230706 | 150100 | 6894403800 | 25500 | 25500 | 25500 | 25450 | 220 |
| 219 | 20230706 | 150000 | 6888800600 | 25450 | 25500 | 25500 | 25450 | 400 |
| 220 | 20230706 | 145900 | 6878606750 | 25500 | 25500 | 25500 | 25450 | 290 |
| 221 | 20230706 | 145800 | 6871217700 | 25500 | 25500 | 25500 | 25450 | 230 |
| 222 | 20230706 | 145700 | 6865359400 | 25500 | 25450 | 25500 | 25450 | 158 |
| 223 | 20230706 | 145600 | 6861335600 | 25500 | 25450 | 25500 | 25450 | 274 |
| 224 | 20230706 | 145500 | 6854359050 | 25450 | 25450 | 25500 | 25450 | 154 |
| 225 | 20230706 | 145400 | 6850436650 | 25500 | 25450 | 25500 | 25450 | 4286 |
| 226 | 20230706 | 145300 | 6741266250 | 25450 | 25400 | 25450 | 25400 | 328 |
| 227 | 20230706 | 145200 | 6732927900 | 25450 | 25400 | 25450 | 25400 | 256 |
| 228 | 20230706 | 145100 | 6726422450 | 25400 | 25450 | 25450 | 25400 | 213 |
| 229 | 20230706 | 145000 | 6721009150 | 25400 | 25450 | 25450 | 25400 | 135 |
| 230 | 20230706 | 144900 | 6717577750 | 25450 | 25400 | 25450 | 25400 | 234 |
| 231 | 20230706 | 144800 | 6711632600 | 25450 | 25450 | 25450 | 25400 | 972 |
| 232 | 20230706 | 144700 | 6686900450 | 25450 | 25450 | 25500 | 25450 | 398 |
| 233 | 20230706 | 144600 | 6676759950 | 25500 | 25450 | 25500 | 25450 | 116 |
| 234 | 20230706 | 144500 | 6673806850 | 25450 | 25450 | 25500 | 25450 | 163 |
| 235 | 20230706 | 144400 | 6669657800 | 25500 | 25450 | 25500 | 25450 | 132 |
| 236 | 20230706 | 144300 | 6666296800 | 25500 | 25500 | 25500 | 25450 | 79 |
| 237 | 20230706 | 144200 | 6664284750 | 25450 | 25550 | 25550 | 25450 | 1761 |
| 238 | 20230706 | 144100 | 6619395150 | 25550 | 25450 | 25550 | 25450 | 3236 |
| 239 | 20230706 | 144000 | 6536900550 | 25400 | 25450 | 25450 | 25400 | 213 |
| 240 | 20230706 | 143900 | 6531486650 | 25450 | 25450 | 25450 | 25400 | 186 |
| 241 | 20230706 | 143800 | 6526757950 | 25450 | 25450 | 25450 | 25400 | 305 |
| 242 | 20230706 | 143700 | 6519004500 | 25450 | 25450 | 25450 | 25400 | 156 |
| 243 | 20230706 | 143600 | 6515039350 | 25450 | 25400 | 25450 | 25400 | 185 |
| 244 | 20230706 | 143500 | 6510337500 | 25400 | 25450 | 25450 | 25400 | 233 |
| 245 | 20230706 | 143400 | 6504417300 | 25400 | 25400 | 25450 | 25400 | 237 |
| 246 | 20230706 | 143300 | 6498392600 | 25400 | 25450 | 25450 | 25400 | 309 |
| 247 | 20230706 | 143200 | 6490536750 | 25400 | 25450 | 25450 | 25400 | 159 |
| 248 | 20230706 | 143100 | 6486495800 | 25400 | 25450 | 25450 | 25400 | 195 |
| 249 | 20230706 | 143000 | 6481540300 | 25450 | 25450 | 25450 | 25400 | 161 |
| 250 | 20230706 | 142900 | 6477447500 | 25400 | 25450 | 25450 | 25400 | 137 |
| 251 | 20230706 | 142800 | 6473966950 | 25450 | 25450 | 25450 | 25400 | 470 |
| 252 | 20230706 | 142700 | 6462027750 | 25450 | 25450 | 25450 | 25400 | 143 |
| 253 | 20230706 | 142600 | 6458394800 | 25450 | 25450 | 25450 | 25400 | 116 |
| 254 | 20230706 | 142500 | 6455445100 | 25450 | 25400 | 25450 | 25400 | 109 |
| 255 | 20230706 | 142400 | 6452674500 | 25400 | 25450 | 25450 | 25400 | 198 |
| 256 | 20230706 | 142300 | 6447644000 | 25450 | 25450 | 25450 | 25400 | 144 |
| 257 | 20230706 | 142200 | 6443983500 | 25450 | 25400 | 25450 | 25400 | 145 |
| 258 | 20230706 | 142100 | 6440300300 | 25450 | 25400 | 25450 | 25400 | 122 |
| 259 | 20230706 | 142000 | 6437200750 | 25450 | 25400 | 25450 | 25400 | 146 |
| 260 | 20230706 | 141900 | 6433491600 | 25450 | 25400 | 25450 | 25400 | 125 |
| 261 | 20230706 | 141800 | 6430315800 | 25450 | 25450 | 25450 | 25450 | 16 |
| 262 | 20230706 | 141700 | 6429908600 | 25400 | 25450 | 25500 | 25400 | 422 |
| 263 | 20230706 | 141600 | 6419179150 | 25450 | 25450 | 25500 | 25400 | 277 |
| 264 | 20230706 | 141500 | 6412131500 | 25500 | 25450 | 25500 | 25450 | 911 |
| 265 | 20230706 | 141400 | 6388945750 | 25450 | 25500 | 25500 | 25450 | 132 |
| 266 | 20230706 | 141300 | 6385585450 | 25500 | 25450 | 25500 | 25450 | 156 |
| 267 | 20230706 | 141200 | 6381614500 | 25500 | 25500 | 25500 | 25450 | 180 |
| 268 | 20230706 | 141100 | 6377029500 | 25500 | 25400 | 25500 | 25400 | 1468 |
| 269 | 20230706 | 141000 | 6339678300 | 25450 | 25400 | 25450 | 25400 | 414 |
| 270 | 20230706 | 140900 | 6329160800 | 25400 | 25450 | 25450 | 25400 | 207 |
| 271 | 20230706 | 140800 | 6323901700 | 25400 | 25400 | 25450 | 25400 | 197 |
| 272 | 20230706 | 140700 | 6318896700 | 25400 | 25400 | 25450 | 25350 | 260 |
| 273 | 20230706 | 140600 | 6312293200 | 25400 | 25400 | 25400 | 25350 | 658 |
| 274 | 20230706 | 140500 | 6295582450 | 25400 | 25400 | 25400 | 25350 | 664 |
| 275 | 20230706 | 140400 | 6278722200 | 25400 | 25400 | 25400 | 25350 | 159 |
| 276 | 20230706 | 140300 | 6274690850 | 25350 | 25400 | 25400 | 25350 | 413 |
| 277 | 20230706 | 140200 | 6264217800 | 25400 | 25400 | 25450 | 25350 | 1714 |
| 278 | 20230706 | 140100 | 6220692600 | 25400 | 25300 | 25400 | 25300 | 2682 |
| 279 | 20230706 | 140000 | 6152606200 | 25300 | 25300 | 25350 | 25300 | 505 |
| 280 | 20230706 | 135900 | 6139829250 | 25300 | 25250 | 25350 | 25200 | 1442 |
| 281 | 20230706 | 135800 | 6103403800 | 25250 | 25250 | 25300 | 25250 | 1940 |
| 282 | 20230706 | 135700 | 6054411550 | 25250 | 25250 | 25300 | 25250 | 1497 |
| 283 | 20230706 | 135600 | 6016558900 | 25250 | 25300 | 25300 | 25250 | 1303 |
| 284 | 20230706 | 135500 | 5983651000 | 25300 | 25350 | 25350 | 25250 | 1096 |
| 285 | 20230706 | 135400 | 5955950150 | 25300 | 25300 | 25300 | 25250 | 1523 |
| 286 | 20230706 | 135300 | 5917465850 | 25300 | 25250 | 25300 | 25250 | 2336 |
| 287 | 20230706 | 135200 | 5858461250 | 25250 | 25300 | 25300 | 25250 | 506 |
| 288 | 20230706 | 135100 | 5845681400 | 25250 | 25200 | 25300 | 25200 | 1591 |
| 289 | 20230706 | 135000 | 5805540800 | 25200 | 25250 | 25250 | 25200 | 1105 |
| 290 | 20230706 | 134900 | 5777680900 | 25250 | 25200 | 25300 | 25200 | 2183 |
| 291 | 20230706 | 134800 | 5722569600 | 25250 | 25250 | 25250 | 25200 | 946 |
| 292 | 20230706 | 134700 | 5698729700 | 25200 | 25200 | 25250 | 25200 | 1346 |
| 293 | 20230706 | 134600 | 5664808850 | 25200 | 25200 | 25250 | 25150 | 2273 |
| 294 | 20230706 | 134500 | 5607532150 | 25200 | 25200 | 25250 | 25200 | 1411 |
| 295 | 20230706 | 134400 | 5571954750 | 25250 | 25250 | 25250 | 25200 | 1738 |
| 296 | 20230706 | 134300 | 5528109750 | 25300 | 25300 | 25300 | 25300 | 979 |
| 297 | 20230706 | 134200 | 5503341050 | 25300 | 25250 | 25300 | 25250 | 2167 |
| 298 | 20230706 | 134100 | 5448602550 | 25250 | 25250 | 25300 | 25250 | 1188 |
| 299 | 20230706 | 134000 | 5418600050 | 25300 | 25250 | 25300 | 25250 | 1881 |
| 300 | 20230706 | 133900 | 5371056800 | 25250 | 25300 | 25300 | 25250 | 2451 |
| 301 | 20230706 | 133800 | 5309162650 | 25250 | 25250 | 25300 | 25250 | 585 |
| 302 | 20230706 | 133700 | 5294390750 | 25300 | 25250 | 25300 | 25250 | 1105 |
| 303 | 20230706 | 133600 | 5266488850 | 25300 | 25250 | 25300 | 25250 | 1630 |
| 304 | 20230706 | 133500 | 5225326900 | 25250 | 25300 | 25300 | 25250 | 2434 |
| 305 | 20230706 | 133400 | 5163862400 | 25250 | 25250 | 25300 | 25250 | 748 |
| 306 | 20230706 | 133300 | 5144966550 | 25300 | 25300 | 25350 | 25250 | 635 |
| 307 | 20230706 | 133200 | 5128912550 | 25350 | 25300 | 25350 | 25250 | 1548 |
| 308 | 20230706 | 133100 | 5089755000 | 25250 | 25300 | 25350 | 25250 | 793 |
| 309 | 20230706 | 133000 | 5069692050 | 25300 | 25300 | 25350 | 25250 | 2356 |
| 310 | 20230706 | 132900 | 5010067500 | 25300 | 25300 | 25350 | 25250 | 1630 |
| 311 | 20230706 | 132800 | 4968829600 | 25300 | 25300 | 25350 | 25300 | 2550 |
| 312 | 20230706 | 132700 | 4904248450 | 25300 | 25300 | 25350 | 25250 | 1203 |
| 313 | 20230706 | 132600 | 4873820050 | 25350 | 25300 | 25350 | 25300 | 2198 |
| 314 | 20230706 | 132500 | 4818210000 | 25300 | 25350 | 25350 | 25300 | 1097 |
| 315 | 20230706 | 132400 | 4790427000 | 25350 | 25400 | 25450 | 25350 | 791 |
| 316 | 20230706 | 132300 | 4770336850 | 25400 | 25350 | 25450 | 25350 | 2176 |
| 317 | 20230706 | 132200 | 4715094200 | 25300 | 25350 | 25400 | 25300 | 1382 |
| 318 | 20230706 | 132100 | 4680068800 | 25400 | 25400 | 25400 | 25350 | 922 |
| 319 | 20230706 | 132000 | 4656692300 | 25400 | 25350 | 25450 | 25350 | 2415 |
| 320 | 20230706 | 131900 | 4595445300 | 25350 | 25350 | 25400 | 25350 | 1554 |
| 321 | 20230706 | 131800 | 4556050000 | 25350 | 25350 | 25400 | 25300 | 826 |
| 322 | 20230706 | 131700 | 4535114300 | 25350 | 25350 | 25400 | 25350 | 2187 |
| 323 | 20230706 | 131600 | 4479673700 | 25400 | 25400 | 25400 | 25350 | 1360 |
| 324 | 20230706 | 131500 | 4445159450 | 25350 | 25350 | 25400 | 25350 | 1122 |
| 325 | 20230706 | 131400 | 4416712750 | 25400 | 25400 | 25400 | 25350 | 664 |
| 326 | 20230706 | 131300 | 4399872950 | 25400 | 25350 | 25400 | 25300 | 4503 |
| 327 | 20230706 | 131200 | 4285666700 | 25350 | 25350 | 25400 | 25350 | 590 |
| 328 | 20230706 | 131100 | 4270705000 | 25400 | 25400 | 25400 | 25350 | 1538 |
| 329 | 20230706 | 131000 | 4231648200 | 25450 | 25450 | 25450 | 25400 | 1099 |
| 330 | 20230706 | 130900 | 4203693550 | 25450 | 25400 | 25500 | 25400 | 2412 |
| 331 | 20230706 | 130800 | 4142388900 | 25400 | 25500 | 25500 | 25400 | 1407 |
| 332 | 20230706 | 130700 | 4106620950 | 25450 | 25500 | 25500 | 25450 | 1914 |
| 333 | 20230706 | 130600 | 4057846750 | 25500 | 25550 | 25550 | 25500 | 1103 |
| 334 | 20230706 | 130500 | 4029713700 | 25550 | 25550 | 25600 | 25500 | 946 |
| 335 | 20230706 | 130400 | 4005543900 | 25550 | 25600 | 25600 | 25550 | 2039 |
| 336 | 20230706 | 130300 | 3953356600 | 25650 | 25600 | 25650 | 25600 | 218 |
| 337 | 20230706 | 130200 | 3947773950 | 25650 | 25650 | 25650 | 25650 | 41 |
| 338 | 20230706 | 130100 | 3946722300 | 25600 | 25600 | 25650 | 25600 | 18 |
| 339 | 20230706 | 130000 | 3946260850 | 25600 | 25650 | 25650 | 25600 | 3 |
| 340 | 20230706 | 125900 | 3946183950 | 25650 | 25600 | 25650 | 25600 | 126 |
| 341 | 20230706 | 125800 | 3942957050 | 25650 | 25650 | 25650 | 25650 | 16 |
| 342 | 20230706 | 125700 | 3942546650 | 25650 | 25650 | 25650 | 25600 | 133 |
| 343 | 20230706 | 125600 | 3939140250 | 25650 | 25650 | 25650 | 25650 | 17 |
| 344 | 20230706 | 125500 | 3938704200 | 25650 | 25600 | 25650 | 25600 | 22 |
| 345 | 20230706 | 125400 | 3938140900 | 25650 | 25650 | 25650 | 25600 | 322 |
| 346 | 20230706 | 125300 | 3929890050 | 25600 | 25600 | 25650 | 25600 | 1431 |
| 347 | 20230706 | 125200 | 3893255250 | 25600 | 25650 | 25650 | 25550 | 289 |
| 348 | 20230706 | 125100 | 3885859450 | 25600 | 25650 | 25650 | 25600 | 2440 |
| 349 | 20230706 | 125000 | 3823391350 | 25650 | 25650 | 25650 | 25650 | 81 |
| 350 | 20230706 | 124900 | 3821313700 | 25700 | 25700 | 25700 | 25650 | 1194 |
| 351 | 20230706 | 124800 | 3790687250 | 25700 | 25700 | 25700 | 25700 | 19 |
| 352 | 20230706 | 124700 | 3790198950 | 25700 | 25700 | 25700 | 25700 | 16 |
| 353 | 20230706 | 124600 | 3789787750 | 25700 | 25800 | 25800 | 25650 | 572 |
| 354 | 20230706 | 124500 | 3775083600 | 25800 | 25750 | 25800 | 25700 | 1527 |
| 355 | 20230706 | 124400 | 3735764700 | 25750 | 25750 | 25750 | 25750 | 78 |
| 356 | 20230706 | 124300 | 3733756200 | 25750 | 25750 | 25750 | 25750 | 155 |
| 357 | 20230706 | 124200 | 3729764950 | 25750 | 25750 | 25750 | 25750 | 18 |
| 358 | 20230706 | 124100 | 3729301450 | 25750 | 25700 | 25750 | 25700 | 147 |
| 359 | 20230706 | 124000 | 3725516250 | 25750 | 25750 | 25750 | 25750 | 19 |
| 360 | 20230706 | 123900 | 3725027000 | 25750 | 25750 | 25750 | 25700 | 62 |
| 361 | 20230706 | 123800 | 3723431000 | 25700 | 25700 | 25700 | 25700 | 987 |
| 362 | 20230706 | 123700 | 3698065100 | 25700 | 25650 | 25700 | 25650 | 964 |
| 363 | 20230706 | 123600 | 3673334500 | 25650 | 25650 | 25700 | 25650 | 217 |
| 364 | 20230706 | 123500 | 3667767700 | 25650 | 25650 | 25650 | 25600 | 1214 |
| 365 | 20230706 | 123400 | 3636683700 | 25650 | 25650 | 25700 | 25650 | 98 |
| 366 | 20230706 | 123300 | 3634169100 | 25650 | 25650 | 25700 | 25600 | 744 |
| 367 | 20230706 | 123200 | 3615099050 | 25700 | 25700 | 25700 | 25650 | 886 |
| 368 | 20230706 | 123100 | 3592343950 | 25700 | 25700 | 25750 | 25650 | 1583 |
| 369 | 20230706 | 123000 | 3551677050 | 25750 | 25750 | 25750 | 25700 | 86 |
| 370 | 20230706 | 122900 | 3549463050 | 25750 | 25750 | 25750 | 25750 | 18 |
| 371 | 20230706 | 122800 | 3548999550 | 25750 | 25750 | 25750 | 25750 | 15 |
| 372 | 20230706 | 122700 | 3548613300 | 25750 | 25750 | 25800 | 25750 | 460 |
| 373 | 20230706 | 122600 | 3536766350 | 25750 | 25750 | 25750 | 25750 | 854 |
| 374 | 20230706 | 122500 | 3514775850 | 25800 | 25800 | 25800 | 25800 | 28 |
| 375 | 20230706 | 122400 | 3514053450 | 25800 | 25750 | 25850 | 25750 | 100 |
| 376 | 20230706 | 122300 | 3511475950 | 25750 | 25800 | 25850 | 25750 | 994 |
| 377 | 20230706 | 122200 | 3485848500 | 25800 | 25750 | 25800 | 25750 | 585 |
| 378 | 20230706 | 122100 | 3470782300 | 25750 | 25750 | 25750 | 25750 | 80 |
| 379 | 20230706 | 122000 | 3468722300 | 25750 | 25750 | 25750 | 25750 | 40 |
| 380 | 20230706 | 121900 | 3467692300 | 25750 | 25750 | 25750 | 25750 | 15 |
| 381 | 20230706 | 121800 | 3467306050 | 25750 | 25750 | 25750 | 25750 | 17 |
| 382 | 20230706 | 121700 | 3466868300 | 25700 | 25750 | 25750 | 25700 | 141 |
| 383 | 20230706 | 121600 | 3463238400 | 25750 | 25750 | 25750 | 25750 | 15 |
| 384 | 20230706 | 121500 | 3462852150 | 25750 | 25750 | 25750 | 25750 | 70 |
| 385 | 20230706 | 121400 | 3461049650 | 25750 | 25850 | 25850 | 25700 | 369 |
| 386 | 20230706 | 121300 | 3451549200 | 25850 | 25800 | 25850 | 25750 | 769 |
| 387 | 20230706 | 121200 | 3431709000 | 25800 | 25800 | 25800 | 25800 | 15 |
| 388 | 20230706 | 121100 | 3431322000 | 25800 | 25750 | 25800 | 25750 | 109 |
| 389 | 20230706 | 121000 | 3428515200 | 25750 | 25750 | 25800 | 25700 | 673 |
| 390 | 20230706 | 120900 | 3411205350 | 25750 | 25700 | 25750 | 25700 | 423 |
| 391 | 20230706 | 120800 | 3400334100 | 25700 | 25700 | 25700 | 25700 | 14 |
| 392 | 20230706 | 120700 | 3399974300 | 25700 | 25650 | 25700 | 25650 | 19 |
| 393 | 20230706 | 120600 | 3399486100 | 25700 | 25700 | 25700 | 25700 | 17 |
| 394 | 20230706 | 120500 | 3399049200 | 25700 | 25700 | 25750 | 25700 | 390 |
| 395 | 20230706 | 120400 | 3389024750 | 25750 | 25750 | 25750 | 25750 | 17 |
| 396 | 20230706 | 120300 | 3388587000 | 25750 | 25700 | 25750 | 25700 | 405 |
| 397 | 20230706 | 120200 | 3378160300 | 25700 | 25700 | 25750 | 25700 | 93 |
| 398 | 20230706 | 120100 | 3375769550 | 25700 | 25700 | 25750 | 25700 | 1209 |
| 399 | 20230706 | 120000 | 3344697650 | 25750 | 25750 | 25800 | 25750 | 1578 |
| 400 | 20230706 | 115900 | 3304063000 | 25750 | 25750 | 25750 | 25700 | 72 |
| 401 | 20230706 | 115800 | 3302209200 | 25750 | 25750 | 25750 | 25750 | 42 |
| 402 | 20230706 | 115700 | 3301127700 | 25750 | 25750 | 25750 | 25700 | 177 |
| 403 | 20230706 | 115600 | 3296574950 | 25750 | 25750 | 25750 | 25750 | 99 |
| 404 | 20230706 | 115500 | 3294025700 | 25750 | 25700 | 25750 | 25700 | 91 |
| 405 | 20230706 | 115400 | 3291682500 | 25750 | 25750 | 25750 | 25700 | 34 |
| 406 | 20230706 | 115300 | 3290807800 | 25700 | 25750 | 25750 | 25700 | 393 |
| 407 | 20230706 | 115200 | 3280705550 | 25750 | 25750 | 25750 | 25750 | 40 |
| 408 | 20230706 | 115100 | 3279675550 | 25750 | 25750 | 25750 | 25750 | 16 |
| 409 | 20230706 | 115000 | 3279263550 | 25750 | 25750 | 25750 | 25700 | 29 |
| 410 | 20230706 | 114900 | 3278516850 | 25750 | 25750 | 25750 | 25700 | 586 |
| 411 | 20230706 | 114800 | 3263456000 | 25700 | 25750 | 25750 | 25700 | 52 |
| 412 | 20230706 | 114700 | 3262117050 | 25750 | 25750 | 25750 | 25750 | 28 |
| 413 | 20230706 | 114600 | 3261396050 | 25750 | 25750 | 25750 | 25700 | 38 |
| 414 | 20230706 | 114500 | 3260417600 | 25750 | 25750 | 25750 | 25750 | 19 |
| 415 | 20230706 | 114400 | 3259928350 | 25750 | 25700 | 25750 | 25700 | 30 |
| 416 | 20230706 | 114300 | 3259155900 | 25700 | 25800 | 25800 | 25700 | 993 |
| 417 | 20230706 | 114200 | 3233592250 | 25800 | 25750 | 25850 | 25750 | 82 |
| 418 | 20230706 | 114100 | 3231477600 | 25700 | 25850 | 25850 | 25700 | 1829 |
| 419 | 20230706 | 114000 | 3184353500 | 25850 | 25850 | 25850 | 25800 | 174 |
| 420 | 20230706 | 113900 | 3179857650 | 25850 | 25850 | 25850 | 25850 | 10 |
| 421 | 20230706 | 113800 | 3179599150 | 25800 | 25800 | 25850 | 25800 | 1100 |
| 422 | 20230706 | 113700 | 3151218100 | 25900 | 25850 | 25900 | 25850 | 1483 |
| 423 | 20230706 | 113600 | 3112878050 | 25850 | 25850 | 25850 | 25800 | 128 |
| 424 | 20230706 | 113500 | 3109569400 | 25850 | 25850 | 25850 | 25850 | 93 |
| 425 | 20230706 | 113400 | 3107165350 | 25850 | 25850 | 25850 | 25850 | 176 |
| 426 | 20230706 | 113300 | 3102615750 | 25850 | 25850 | 25850 | 25800 | 131 |
| 427 | 20230706 | 113200 | 3099229900 | 25850 | 25850 | 25850 | 25850 | 88 |
| 428 | 20230706 | 113100 | 3096955100 | 25850 | 25850 | 25850 | 25800 | 86 |
| 429 | 20230706 | 113000 | 3094732500 | 25850 | 25850 | 25850 | 25850 | 56 |
| 430 | 20230706 | 112900 | 3093284900 | 25850 | 25850 | 25850 | 25800 | 69 |
| 431 | 20230706 | 112800 | 3091501300 | 25850 | 25850 | 25850 | 25800 | 63 |
| 432 | 20230706 | 112700 | 3089873000 | 25800 | 25850 | 25850 | 25800 | 20 |
| 433 | 20230706 | 112600 | 3089356850 | 25850 | 25850 | 25850 | 25850 | 16 |
| 434 | 20230706 | 112500 | 3088943250 | 25850 | 25850 | 25850 | 25850 | 56 |
| 435 | 20230706 | 112400 | 3087495650 | 25850 | 25850 | 25850 | 25850 | 13 |
| 436 | 20230706 | 112300 | 3087159600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 437 | 20230706 | 112200 | 3087159600 | 25850 | 25800 | 25850 | 25800 | 1263 |
| 438 | 20230706 | 112100 | 3054574050 | 25850 | 25850 | 25850 | 25850 | 20 |
| 439 | 20230706 | 112000 | 3054057050 | 25850 | 25850 | 25850 | 25850 | 16 |
| 440 | 20230706 | 111900 | 3053643450 | 25850 | 25850 | 25850 | 25800 | 1507 |
| 441 | 20230706 | 111800 | 3014713750 | 25900 | 25900 | 25900 | 25850 | 2123 |
| 442 | 20230706 | 111700 | 2959766750 | 25900 | 25900 | 25900 | 25900 | 51 |
| 443 | 20230706 | 111600 | 2958445850 | 25900 | 25900 | 25900 | 25900 | 59 |
| 444 | 20230706 | 111500 | 2956917750 | 25900 | 25900 | 25900 | 25900 | 449 |
| 445 | 20230706 | 111400 | 2945288650 | 25900 | 25900 | 25900 | 25900 | 180 |
| 446 | 20230706 | 111300 | 2940626650 | 25900 | 25900 | 25900 | 25900 | 52 |
| 447 | 20230706 | 111200 | 2939279850 | 25900 | 25900 | 25900 | 25900 | 895 |
| 448 | 20230706 | 111100 | 2916099350 | 25950 | 25950 | 25950 | 25950 | 3 |
| 449 | 20230706 | 111000 | 2916021500 | 25900 | 25950 | 25950 | 25900 | 40 |
| 450 | 20230706 | 110900 | 2914985000 | 25950 | 25950 | 25950 | 25950 | 2 |
| 451 | 20230706 | 110800 | 2914933100 | 25900 | 25850 | 25900 | 25850 | 347 |
| 452 | 20230706 | 110700 | 2905945850 | 25900 | 25900 | 25950 | 25850 | 616 |
| 453 | 20230706 | 110600 | 2889993000 | 25900 | 25900 | 25900 | 25900 | 56 |
| 454 | 20230706 | 110500 | 2888542600 | 25900 | 25900 | 25950 | 25850 | 184 |
| 455 | 20230706 | 110400 | 2883778450 | 25900 | 25900 | 25900 | 25850 | 465 |
| 456 | 20230706 | 110300 | 2871739450 | 25900 | 25900 | 25900 | 25850 | 327 |
| 457 | 20230706 | 110200 | 2863270200 | 25900 | 25900 | 25950 | 25900 | 450 |
| 458 | 20230706 | 110100 | 2851613650 | 25900 | 25900 | 25950 | 25900 | 2008 |
| 459 | 20230706 | 110000 | 2799599700 | 25900 | 25950 | 25950 | 25900 | 1707 |
| 460 | 20230706 | 105900 | 2755334250 | 25950 | 26050 | 26050 | 25950 | 966 |
| 461 | 20230706 | 105800 | 2730198200 | 26050 | 26050 | 26050 | 26000 | 1293 |
| 462 | 20230706 | 105700 | 2696559150 | 26050 | 26050 | 26050 | 26000 | 354 |
| 463 | 20230706 | 105600 | 2687337650 | 26050 | 26050 | 26050 | 26000 | 316 |
| 464 | 20230706 | 105500 | 2679105900 | 26050 | 26000 | 26050 | 26000 | 308 |
| 465 | 20230706 | 105400 | 2671093950 | 25950 | 26050 | 26050 | 25950 | 444 |
| 466 | 20230706 | 105300 | 2659546250 | 26000 | 26000 | 26050 | 26000 | 745 |
| 467 | 20230706 | 105200 | 2640166900 | 26000 | 26000 | 26000 | 26000 | 1426 |
| 468 | 20230706 | 105100 | 2603090900 | 26000 | 26000 | 26000 | 25950 | 180 |
| 469 | 20230706 | 105000 | 2598411050 | 26000 | 26000 | 26000 | 26000 | 38 |
| 470 | 20230706 | 104900 | 2597423050 | 26000 | 26000 | 26000 | 26000 | 1226 |
| 471 | 20230706 | 104800 | 2565547050 | 26000 | 26050 | 26050 | 26000 | 633 |
| 472 | 20230706 | 104700 | 2549068750 | 26050 | 26050 | 26050 | 26000 | 17 |
| 473 | 20230706 | 104600 | 2548626400 | 26050 | 26000 | 26050 | 26000 | 1231 |
| 474 | 20230706 | 104500 | 2516619850 | 26050 | 26100 | 26100 | 26000 | 508 |
| 475 | 20230706 | 104400 | 2503383650 | 26050 | 26050 | 26100 | 26000 | 2879 |
| 476 | 20230706 | 104300 | 2428268050 | 26050 | 26050 | 26050 | 26050 | 44 |
| 477 | 20230706 | 104200 | 2427121850 | 26050 | 26050 | 26050 | 26050 | 435 |
| 478 | 20230706 | 104100 | 2415790100 | 26050 | 26050 | 26050 | 26050 | 348 |
| 479 | 20230706 | 104000 | 2406724700 | 26050 | 26050 | 26100 | 26000 | 3258 |
| 480 | 20230706 | 103900 | 2321850950 | 26050 | 26050 | 26050 | 26050 | 328 |
| 481 | 20230706 | 103800 | 2313306550 | 26050 | 26000 | 26050 | 26000 | 172 |
| 482 | 20230706 | 103700 | 2308830050 | 26000 | 26000 | 26050 | 25950 | 5425 |
| 483 | 20230706 | 103600 | 2167776300 | 25950 | 26000 | 26000 | 25950 | 296 |
| 484 | 20230706 | 103500 | 2160081300 | 26000 | 26000 | 26000 | 26000 | 156 |
| 485 | 20230706 | 103400 | 2156025300 | 25950 | 25950 | 25950 | 25950 | 476 |
| 486 | 20230706 | 103300 | 2143673100 | 25950 | 25900 | 25950 | 25900 | 35 |
| 487 | 20230706 | 103200 | 2142765350 | 25950 | 25950 | 25950 | 25950 | 3 |
| 488 | 20230706 | 103100 | 2142687500 | 25950 | 25900 | 25950 | 25900 | 744 |
| 489 | 20230706 | 103000 | 2123413250 | 25900 | 25900 | 25900 | 25900 | 76 |
| 490 | 20230706 | 102900 | 2121444850 | 25850 | 25850 | 25850 | 25850 | 2 |
| 491 | 20230706 | 102800 | 2121393150 | 25850 | 25900 | 25900 | 25850 | 1812 |
| 492 | 20230706 | 102700 | 2074547150 | 25850 | 25850 | 25850 | 25850 | 37 |
| 493 | 20230706 | 102600 | 2073590700 | 25850 | 25850 | 25900 | 25850 | 1233 |
| 494 | 20230706 | 102500 | 2041712250 | 25950 | 25900 | 25950 | 25900 | 880 |
| 495 | 20230706 | 102400 | 2018919650 | 25950 | 26000 | 26000 | 25950 | 1271 |
| 496 | 20230706 | 102300 | 1985936350 | 26000 | 26000 | 26000 | 26000 | 144 |
| 497 | 20230706 | 102200 | 1982192350 | 25950 | 25950 | 26000 | 25950 | 302 |
| 498 | 20230706 | 102100 | 1974355350 | 25950 | 26000 | 26000 | 25950 | 551 |
| 499 | 20230706 | 102000 | 1960055500 | 26000 | 26000 | 26000 | 26000 | 1614 |
| 500 | 20230706 | 101900 | 1918091500 | 26000 | 26000 | 26050 | 26000 | 2103 |
| 501 | 20230706 | 101800 | 1863412350 | 26000 | 26000 | 26000 | 25950 | 733 |
| 502 | 20230706 | 101700 | 1844354400 | 26000 | 26000 | 26000 | 25950 | 190 |
| 503 | 20230706 | 101600 | 1839416850 | 26000 | 25950 | 26000 | 25950 | 318 |
| 504 | 20230706 | 101500 | 1831158500 | 25950 | 25950 | 26000 | 25950 | 198 |
| 505 | 20230706 | 101400 | 1826016900 | 25950 | 25950 | 26000 | 25950 | 22 |
| 506 | 20230706 | 101300 | 1825445050 | 25950 | 25950 | 26000 | 25950 | 1282 |
| 507 | 20230706 | 101200 | 1792172400 | 25950 | 25850 | 26050 | 25850 | 7392 |
| 508 | 20230706 | 101100 | 1600230250 | 25900 | 25850 | 25900 | 25850 | 40 |
| 509 | 20230706 | 101000 | 1599194750 | 25850 | 25850 | 25850 | 25800 | 949 |
| 510 | 20230706 | 100900 | 1574663200 | 25900 | 25850 | 25900 | 25800 | 1055 |
| 511 | 20230706 | 100800 | 1547389750 | 25850 | 25800 | 25850 | 25800 | 844 |
| 512 | 20230706 | 100700 | 1525581450 | 25850 | 25850 | 25850 | 25850 | 25 |
| 513 | 20230706 | 100600 | 1524935200 | 25800 | 25750 | 25850 | 25750 | 4493 |
| 514 | 20230706 | 100500 | 1409014150 | 25750 | 25750 | 25750 | 25750 | 244 |
| 515 | 20230706 | 100400 | 1402731150 | 25750 | 25750 | 25750 | 25750 | 224 |
| 516 | 20230706 | 100300 | 1396963150 | 25700 | 25750 | 25750 | 25700 | 620 |
| 517 | 20230706 | 100200 | 1380998200 | 25750 | 25750 | 25800 | 25750 | 522 |
| 518 | 20230706 | 100100 | 1367555600 | 25750 | 25700 | 25750 | 25700 | 339 |
| 519 | 20230706 | 100000 | 1358834850 | 25700 | 25700 | 25800 | 25700 | 671 |
| 520 | 20230706 | 095900 | 1341561600 | 25700 | 25700 | 25700 | 25700 | 10 |
| 521 | 20230706 | 095800 | 1341304600 | 25700 | 25750 | 25750 | 25700 | 760 |
| 522 | 20230706 | 095700 | 1321738300 | 25750 | 25700 | 25750 | 25700 | 618 |
| 523 | 20230706 | 095600 | 1305825300 | 25700 | 25700 | 25750 | 25650 | 151 |
| 524 | 20230706 | 095500 | 1301949000 | 25700 | 25700 | 25700 | 25650 | 1028 |
| 525 | 20230706 | 095400 | 1275530500 | 25700 | 25750 | 25750 | 25700 | 28 |
| 526 | 20230706 | 095300 | 1274810650 | 25750 | 25700 | 25750 | 25700 | 95 |
| 527 | 20230706 | 095200 | 1272366450 | 25700 | 25700 | 25750 | 25700 | 99 |
| 528 | 20230706 | 095100 | 1269820950 | 25700 | 25750 | 25800 | 25650 | 961 |
| 529 | 20230706 | 095000 | 1245090550 | 25800 | 25800 | 25800 | 25750 | 526 |
| 530 | 20230706 | 094900 | 1231520900 | 25800 | 25800 | 25850 | 25700 | 2964 |
| 531 | 20230706 | 094800 | 1155096450 | 25800 | 25750 | 25800 | 25750 | 244 |
| 532 | 20230706 | 094700 | 1148803900 | 25750 | 25700 | 25800 | 25650 | 2158 |
| 533 | 20230706 | 094600 | 1093266050 | 25650 | 25650 | 25650 | 25650 | 266 |
| 534 | 20230706 | 094500 | 1086443150 | 25650 | 25600 | 25650 | 25600 | 752 |
| 535 | 20230706 | 094400 | 1067156200 | 25600 | 25550 | 25650 | 25550 | 596 |
| 536 | 20230706 | 094300 | 1051898700 | 25550 | 25600 | 25600 | 25550 | 126 |
| 537 | 20230706 | 094200 | 1048674700 | 25600 | 25600 | 25650 | 25550 | 425 |
| 538 | 20230706 | 094100 | 1037793800 | 25550 | 25600 | 25600 | 25550 | 405 |
| 539 | 20230706 | 094000 | 1027427100 | 25600 | 25600 | 25650 | 25550 | 426 |
| 540 | 20230706 | 093900 | 1016522600 | 25600 | 25600 | 25600 | 25550 | 91 |
| 541 | 20230706 | 093800 | 1014194150 | 25600 | 25550 | 25600 | 25550 | 642 |
| 542 | 20230706 | 093700 | 997775400 | 25550 | 25600 | 25600 | 25550 | 87 |
| 543 | 20230706 | 093600 | 995550050 | 25600 | 25500 | 25600 | 25500 | 114 |
| 544 | 20230706 | 093500 | 992637400 | 25500 | 25550 | 25550 | 25500 | 1823 |
| 545 | 20230706 | 093400 | 946121400 | 25650 | 25550 | 25700 | 25550 | 2534 |
| 546 | 20230706 | 093300 | 881253250 | 25500 | 25500 | 25550 | 25500 | 134 |
| 547 | 20230706 | 093200 | 877836100 | 25500 | 25500 | 25550 | 25450 | 426 |
| 548 | 20230706 | 093100 | 866973850 | 25500 | 25400 | 25550 | 25400 | 5855 |
| 549 | 20230706 | 093000 | 717935150 | 25400 | 25300 | 25400 | 25300 | 1406 |
| 550 | 20230706 | 092900 | 682313200 | 25300 | 25250 | 25300 | 25250 | 1693 |
| 551 | 20230706 | 092800 | 639538500 | 25250 | 25300 | 25300 | 25250 | 906 |
| 552 | 20230706 | 092700 | 616658200 | 25250 | 25300 | 25300 | 25250 | 418 |
| 553 | 20230706 | 092600 | 606085100 | 25300 | 25250 | 25350 | 25250 | 995 |
| 554 | 20230706 | 092500 | 580939700 | 25250 | 25300 | 25300 | 25200 | 1643 |
| 555 | 20230706 | 092400 | 539461050 | 25300 | 25250 | 25300 | 25250 | 411 |
| 556 | 20230706 | 092300 | 529077550 | 25250 | 25300 | 25300 | 25250 | 163 |
| 557 | 20230706 | 092200 | 524955300 | 25300 | 25300 | 25300 | 25250 | 1656 |
| 558 | 20230706 | 092100 | 483071650 | 25350 | 25350 | 25350 | 25300 | 216 |
| 559 | 20230706 | 092000 | 477603450 | 25350 | 25300 | 25350 | 25300 | 197 |
| 560 | 20230706 | 091900 | 472618150 | 25300 | 25300 | 25300 | 25300 | 38 |
| 561 | 20230706 | 091800 | 471656750 | 25350 | 25350 | 25350 | 25300 | 803 |
| 562 | 20230706 | 091700 | 451339650 | 25300 | 25300 | 25350 | 25300 | 1646 |
| 563 | 20230706 | 091600 | 409688050 | 25350 | 25350 | 25350 | 25300 | 1616 |
| 564 | 20230706 | 091500 | 368723450 | 25350 | 25350 | 25400 | 25300 | 308 |
| 565 | 20230706 | 091400 | 360916750 | 25350 | 25350 | 25400 | 25350 | 344 |
| 566 | 20230706 | 091300 | 352196100 | 25350 | 25300 | 25400 | 25300 | 1703 |
| 567 | 20230706 | 091200 | 309030650 | 25300 | 25350 | 25350 | 25250 | 1707 |
| 568 | 20230706 | 091100 | 265849100 | 25350 | 25400 | 25400 | 25350 | 535 |
| 569 | 20230706 | 091000 | 252284050 | 25400 | 25500 | 25500 | 25350 | 1653 |
| 570 | 20230706 | 090900 | 210296400 | 25450 | 25400 | 25450 | 25400 | 369 |
| 571 | 20230706 | 090800 | 200906450 | 25450 | 25400 | 25450 | 25400 | 309 |
| 572 | 20230706 | 090700 | 193052100 | 25450 | 25450 | 25500 | 25400 | 801 |
| 573 | 20230706 | 090600 | 172676950 | 25450 | 25550 | 25600 | 25450 | 1722 |
| 574 | 20230706 | 090500 | 128719000 | 25550 | 25550 | 25600 | 25550 | 411 |
| 575 | 20230706 | 090400 | 118215800 | 25550 | 25600 | 25600 | 25550 | 650 |
| 576 | 20230706 | 090300 | 101605950 | 25600 | 25600 | 25650 | 25600 | 409 |
| 577 | 20230706 | 090200 | 91135400 | 25650 | 25600 | 25750 | 25550 | 424 |
| 578 | 20230706 | 090100 | 80248450 | 25750 | 25550 | 25800 | 25550 | 1678 |
| 579 | 20230706 | 090000 | 37054350 | 25550 | 25450 | 25650 | 25450 | 1360 |