30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 9093 |
| 3 | 20230705 | 182900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230705 | 182800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230705 | 182700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230705 | 182600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230705 | 182500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230705 | 182400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230705 | 182300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230705 | 182200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230705 | 182100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230705 | 182000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230705 | 181900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230705 | 181800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230705 | 181700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230705 | 181600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230705 | 181500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230705 | 181400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230705 | 181300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230705 | 181200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230705 | 181100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230705 | 181000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230705 | 180900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230705 | 180800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230705 | 180700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230705 | 180600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230705 | 180500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230705 | 180400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230705 | 180300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230705 | 180200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230705 | 180100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230705 | 180000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 9093 |
| 33 | 20230705 | 175900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230705 | 175800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230705 | 175700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230705 | 175600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230705 | 175500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230705 | 175400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230705 | 175300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230705 | 175200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230705 | 175100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230705 | 175000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230705 | 174900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230705 | 174800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230705 | 174700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230705 | 174600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230705 | 174500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230705 | 174400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230705 | 174300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230705 | 174200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230705 | 174100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230705 | 174000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230705 | 173900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230705 | 173800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230705 | 173700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230705 | 173600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230705 | 173500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230705 | 173400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230705 | 173300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230705 | 173200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230705 | 173100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230705 | 173000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 9093 |
| 63 | 20230705 | 172900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230705 | 172800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230705 | 172700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230705 | 172600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230705 | 172500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230705 | 172400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230705 | 172300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230705 | 172200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230705 | 172100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230705 | 172000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230705 | 171900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230705 | 171800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230705 | 171700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230705 | 171600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230705 | 171500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230705 | 171400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230705 | 171300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230705 | 171200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230705 | 171100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230705 | 171000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230705 | 170900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230705 | 170800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230705 | 170700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230705 | 170600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230705 | 170500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230705 | 170400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230705 | 170300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230705 | 170200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230705 | 170100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230705 | 170000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 9093 |
| 93 | 20230705 | 165900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230705 | 165800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230705 | 165700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230705 | 165600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230705 | 165500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230705 | 165400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230705 | 165300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230705 | 165200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230705 | 165100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230705 | 165000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230705 | 164900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230705 | 164800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230705 | 164700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230705 | 164600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230705 | 164500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230705 | 164400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230705 | 164300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230705 | 164200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230705 | 164100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230705 | 164000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230705 | 163900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230705 | 163800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230705 | 163700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230705 | 163600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230705 | 163500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230705 | 163400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230705 | 163300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230705 | 163200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230705 | 163100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230705 | 163000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 9093 |
| 123 | 20230705 | 162900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230705 | 162800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230705 | 162700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230705 | 162600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230705 | 162500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230705 | 162400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230705 | 162300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230705 | 162200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230705 | 162100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230705 | 162000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230705 | 161900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230705 | 161800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230705 | 161700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230705 | 161600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230705 | 161500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230705 | 161400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230705 | 161300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230705 | 161200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230705 | 161100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230705 | 161000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230705 | 160900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230705 | 160800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230705 | 160700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230705 | 160600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230705 | 160500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230705 | 160400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230705 | 160300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230705 | 160200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230705 | 160100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230705 | 160000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 9093 |
| 153 | 20230705 | 155900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230705 | 155800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230705 | 155700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230705 | 155600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230705 | 155500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230705 | 155400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230705 | 155300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230705 | 155200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230705 | 155100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230705 | 155000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230705 | 154900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230705 | 154800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230705 | 154700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230705 | 154600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230705 | 154500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230705 | 154400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230705 | 154300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230705 | 154200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230705 | 154100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230705 | 154000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230705 | 153900 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230705 | 153800 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230705 | 153700 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230705 | 153600 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230705 | 153500 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230705 | 153400 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230705 | 153300 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230705 | 153200 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230705 | 153100 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230705 | 153000 | 4510582350 | 21450 | 21450 | 21450 | 21450 | 18186 |
| 183 | 20230705 | 152900 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230705 | 152800 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230705 | 152700 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230705 | 152600 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230705 | 152500 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230705 | 152400 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230705 | 152300 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230705 | 152200 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230705 | 152100 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230705 | 152000 | 4315537500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230705 | 151900 | 4315537500 | 21450 | 21500 | 21500 | 21450 | 652 |
| 194 | 20230705 | 151800 | 4301539450 | 21450 | 21450 | 21500 | 21450 | 2609 |
| 195 | 20230705 | 151700 | 4245554900 | 21500 | 21450 | 21500 | 21450 | 576 |
| 196 | 20230705 | 151600 | 4233188500 | 21450 | 21500 | 21500 | 21450 | 734 |
| 197 | 20230705 | 151500 | 4217443800 | 21450 | 21450 | 21500 | 21450 | 601 |
| 198 | 20230705 | 151400 | 4204552200 | 21450 | 21450 | 21500 | 21450 | 550 |
| 199 | 20230705 | 151300 | 4192754650 | 21450 | 21450 | 21500 | 21450 | 633 |
| 200 | 20230705 | 151200 | 4179174800 | 21450 | 21450 | 21450 | 21450 | 1436 |
| 201 | 20230705 | 151100 | 4148372600 | 21450 | 21450 | 21500 | 21450 | 1346 |
| 202 | 20230705 | 151000 | 4119500650 | 21450 | 21450 | 21450 | 21450 | 680 |
| 203 | 20230705 | 150900 | 4104914650 | 21450 | 21450 | 21500 | 21450 | 941 |
| 204 | 20230705 | 150800 | 4084726000 | 21500 | 21450 | 21500 | 21450 | 585 |
| 205 | 20230705 | 150700 | 4072177700 | 21450 | 21450 | 21500 | 21450 | 637 |
| 206 | 20230705 | 150600 | 4058514000 | 21450 | 21450 | 21500 | 21450 | 789 |
| 207 | 20230705 | 150500 | 4041588250 | 21450 | 21450 | 21450 | 21450 | 584 |
| 208 | 20230705 | 150400 | 4029061450 | 21450 | 21450 | 21450 | 21450 | 579 |
| 209 | 20230705 | 150300 | 4016641900 | 21450 | 21450 | 21450 | 21450 | 1436 |
| 210 | 20230705 | 150200 | 3985839700 | 21450 | 21450 | 21500 | 21450 | 907 |
| 211 | 20230705 | 150100 | 3966382200 | 21450 | 21450 | 21500 | 21450 | 842 |
| 212 | 20230705 | 150000 | 3948316250 | 21450 | 21500 | 21500 | 21450 | 471 |
| 213 | 20230705 | 145900 | 3938212050 | 21450 | 21450 | 21500 | 21450 | 1158 |
| 214 | 20230705 | 145800 | 3913362400 | 21450 | 21450 | 21500 | 21450 | 639 |
| 215 | 20230705 | 145700 | 3899654750 | 21450 | 21450 | 21500 | 21450 | 467 |
| 216 | 20230705 | 145600 | 3889636450 | 21450 | 21450 | 21500 | 21450 | 616 |
| 217 | 20230705 | 145500 | 3876421600 | 21450 | 21450 | 21500 | 21450 | 1415 |
| 218 | 20230705 | 145400 | 3846068650 | 21450 | 21450 | 21500 | 21400 | 812 |
| 219 | 20230705 | 145300 | 3828648800 | 21450 | 21450 | 21500 | 21450 | 780 |
| 220 | 20230705 | 145200 | 3811916200 | 21450 | 21450 | 21500 | 21450 | 614 |
| 221 | 20230705 | 145100 | 3798744200 | 21450 | 21450 | 21500 | 21450 | 1216 |
| 222 | 20230705 | 145000 | 3772659850 | 21450 | 21500 | 21500 | 21450 | 554 |
| 223 | 20230705 | 144900 | 3760775400 | 21450 | 21500 | 21500 | 21450 | 1381 |
| 224 | 20230705 | 144800 | 3731149700 | 21450 | 21450 | 21500 | 21450 | 600 |
| 225 | 20230705 | 144700 | 3718275550 | 21500 | 21450 | 21500 | 21450 | 1140 |
| 226 | 20230705 | 144600 | 3693819400 | 21450 | 21450 | 21500 | 21450 | 504 |
| 227 | 20230705 | 144500 | 3683002750 | 21450 | 21450 | 21500 | 21450 | 505 |
| 228 | 20230705 | 144400 | 3672169300 | 21450 | 21450 | 21500 | 21450 | 1293 |
| 229 | 20230705 | 144300 | 3644433300 | 21450 | 21500 | 21500 | 21450 | 568 |
| 230 | 20230705 | 144200 | 3632242950 | 21450 | 21450 | 21500 | 21450 | 515 |
| 231 | 20230705 | 144100 | 3621179250 | 21500 | 21500 | 21500 | 21450 | 362 |
| 232 | 20230705 | 144000 | 3613408050 | 21500 | 21500 | 21500 | 21450 | 618 |
| 233 | 20230705 | 143900 | 3600133950 | 21450 | 21450 | 21500 | 21450 | 303 |
| 234 | 20230705 | 143800 | 3593632100 | 21500 | 21450 | 21500 | 21450 | 318 |
| 235 | 20230705 | 143700 | 3586808000 | 21500 | 21500 | 21500 | 21450 | 1126 |
| 236 | 20230705 | 143600 | 3562646150 | 21450 | 21450 | 21500 | 21450 | 505 |
| 237 | 20230705 | 143500 | 3551802750 | 21500 | 21450 | 21500 | 21450 | 1003 |
| 238 | 20230705 | 143400 | 3530253300 | 21450 | 21450 | 21500 | 21450 | 512 |
| 239 | 20230705 | 143300 | 3519265050 | 21500 | 21500 | 21500 | 21450 | 335 |
| 240 | 20230705 | 143200 | 3512075150 | 21450 | 21450 | 21500 | 21450 | 235 |
| 241 | 20230705 | 143100 | 3507032050 | 21450 | 21450 | 21500 | 21450 | 3353 |
| 242 | 20230705 | 143000 | 3435107200 | 21450 | 21500 | 21500 | 21450 | 360 |
| 243 | 20230705 | 142900 | 3427383800 | 21450 | 21500 | 21500 | 21450 | 1959 |
| 244 | 20230705 | 142800 | 3385304300 | 21500 | 21500 | 21550 | 21500 | 467 |
| 245 | 20230705 | 142700 | 3375262700 | 21500 | 21500 | 21550 | 21500 | 275 |
| 246 | 20230705 | 142600 | 3369349050 | 21500 | 21550 | 21550 | 21500 | 270 |
| 247 | 20230705 | 142500 | 3363542200 | 21500 | 21500 | 21550 | 21500 | 560 |
| 248 | 20230705 | 142400 | 3351499500 | 21500 | 21500 | 21550 | 21500 | 149 |
| 249 | 20230705 | 142300 | 3348294600 | 21550 | 21500 | 21550 | 21500 | 161 |
| 250 | 20230705 | 142200 | 3344830550 | 21500 | 21550 | 21550 | 21500 | 163 |
| 251 | 20230705 | 142100 | 3341323000 | 21500 | 21550 | 21550 | 21500 | 159 |
| 252 | 20230705 | 142000 | 3337903400 | 21500 | 21550 | 21550 | 21500 | 255 |
| 253 | 20230705 | 141900 | 3332415750 | 21550 | 21500 | 21550 | 21500 | 165 |
| 254 | 20230705 | 141800 | 3328863450 | 21550 | 21500 | 21550 | 21500 | 434 |
| 255 | 20230705 | 141700 | 3319526250 | 21550 | 21500 | 21550 | 21500 | 233 |
| 256 | 20230705 | 141600 | 3314512100 | 21500 | 21550 | 21550 | 21500 | 172 |
| 257 | 20230705 | 141500 | 3310805750 | 21550 | 21550 | 21550 | 21500 | 332 |
| 258 | 20230705 | 141400 | 3303659500 | 21550 | 21550 | 21550 | 21500 | 262 |
| 259 | 20230705 | 141300 | 3298014750 | 21550 | 21500 | 21550 | 21500 | 538 |
| 260 | 20230705 | 141200 | 3286428600 | 21550 | 21500 | 21550 | 21500 | 337 |
| 261 | 20230705 | 141100 | 3279174450 | 21550 | 21550 | 21550 | 21500 | 398 |
| 262 | 20230705 | 141000 | 3270597900 | 21550 | 21550 | 21550 | 21500 | 470 |
| 263 | 20230705 | 140900 | 3260478450 | 21550 | 21500 | 21550 | 21500 | 1586 |
| 264 | 20230705 | 140800 | 3226300500 | 21500 | 21500 | 21550 | 21500 | 212 |
| 265 | 20230705 | 140700 | 3221741400 | 21550 | 21500 | 21550 | 21500 | 233 |
| 266 | 20230705 | 140600 | 3216730700 | 21500 | 21500 | 21550 | 21500 | 201 |
| 267 | 20230705 | 140500 | 3212407500 | 21550 | 21500 | 21550 | 21500 | 245 |
| 268 | 20230705 | 140400 | 3207136550 | 21550 | 21500 | 21550 | 21500 | 58 |
| 269 | 20230705 | 140300 | 3205886900 | 21500 | 21500 | 21550 | 21500 | 206 |
| 270 | 20230705 | 140200 | 3201453200 | 21500 | 21550 | 21550 | 21500 | 5405 |
| 271 | 20230705 | 140100 | 3085233700 | 21500 | 21550 | 21550 | 21500 | 95 |
| 272 | 20230705 | 140000 | 3083186750 | 21500 | 21550 | 21550 | 21500 | 642 |
| 273 | 20230705 | 135900 | 3069357150 | 21550 | 21550 | 21550 | 21500 | 79 |
| 274 | 20230705 | 135800 | 3067656500 | 21550 | 21500 | 21550 | 21500 | 390 |
| 275 | 20230705 | 135700 | 3059270300 | 21500 | 21500 | 21550 | 21500 | 245 |
| 276 | 20230705 | 135600 | 3053998150 | 21500 | 21500 | 21550 | 21500 | 56 |
| 277 | 20230705 | 135500 | 3052792500 | 21500 | 21500 | 21550 | 21500 | 414 |
| 278 | 20230705 | 135400 | 3043890350 | 21550 | 21550 | 21550 | 21500 | 532 |
| 279 | 20230705 | 135300 | 3032426050 | 21500 | 21500 | 21550 | 21500 | 314 |
| 280 | 20230705 | 135200 | 3025669700 | 21500 | 21500 | 21550 | 21500 | 493 |
| 281 | 20230705 | 135100 | 3015055800 | 21500 | 21550 | 21550 | 21500 | 116 |
| 282 | 20230705 | 135000 | 3012558900 | 21500 | 21550 | 21550 | 21500 | 140 |
| 283 | 20230705 | 134900 | 3009547250 | 21500 | 21500 | 21550 | 21500 | 155 |
| 284 | 20230705 | 134800 | 3006212250 | 21550 | 21500 | 21550 | 21500 | 465 |
| 285 | 20230705 | 134700 | 2996209300 | 21550 | 21550 | 21550 | 21500 | 226 |
| 286 | 20230705 | 134600 | 2991344650 | 21550 | 21550 | 21550 | 21500 | 122 |
| 287 | 20230705 | 134500 | 2988717600 | 21500 | 21500 | 21550 | 21500 | 288 |
| 288 | 20230705 | 134400 | 2982521500 | 21550 | 21500 | 21550 | 21500 | 407 |
| 289 | 20230705 | 134300 | 2973765250 | 21550 | 21500 | 21550 | 21500 | 37 |
| 290 | 20230705 | 134200 | 2972967950 | 21550 | 21500 | 21550 | 21500 | 251 |
| 291 | 20230705 | 134100 | 2967568200 | 21500 | 21550 | 21550 | 21500 | 157 |
| 292 | 20230705 | 134000 | 2964188250 | 21550 | 21550 | 21550 | 21500 | 306 |
| 293 | 20230705 | 133900 | 2957599200 | 21550 | 21550 | 21550 | 21500 | 322 |
| 294 | 20230705 | 133800 | 2950665500 | 21550 | 21550 | 21550 | 21500 | 205 |
| 295 | 20230705 | 133700 | 2946250700 | 21550 | 21550 | 21550 | 21500 | 372 |
| 296 | 20230705 | 133600 | 2938239300 | 21550 | 21550 | 21550 | 21500 | 372 |
| 297 | 20230705 | 133500 | 2930223300 | 21550 | 21550 | 21550 | 21500 | 307 |
| 298 | 20230705 | 133400 | 2923612650 | 21550 | 21550 | 21550 | 21500 | 780 |
| 299 | 20230705 | 133300 | 2906829400 | 21550 | 21550 | 21550 | 21500 | 302 |
| 300 | 20230705 | 133200 | 2900321400 | 21500 | 21550 | 21550 | 21500 | 344 |
| 301 | 20230705 | 133100 | 2892913450 | 21550 | 21500 | 21550 | 21500 | 169 |
| 302 | 20230705 | 133000 | 2889274550 | 21500 | 21550 | 21550 | 21500 | 367 |
| 303 | 20230705 | 132900 | 2881371000 | 21550 | 21550 | 21550 | 21500 | 341 |
| 304 | 20230705 | 132800 | 2874027650 | 21550 | 21500 | 21550 | 21500 | 171 |
| 305 | 20230705 | 132700 | 2870345550 | 21550 | 21550 | 21550 | 21500 | 180 |
| 306 | 20230705 | 132600 | 2866471800 | 21550 | 21550 | 21550 | 21550 | 2024 |
| 307 | 20230705 | 132500 | 2822854600 | 21500 | 21500 | 21550 | 21500 | 1134 |
| 308 | 20230705 | 132400 | 2798472400 | 21550 | 21550 | 21550 | 21500 | 372 |
| 309 | 20230705 | 132300 | 2790463850 | 21550 | 21550 | 21550 | 21550 | 73 |
| 310 | 20230705 | 132200 | 2788890700 | 21500 | 21550 | 21550 | 21500 | 2993 |
| 311 | 20230705 | 132100 | 2724540050 | 21550 | 21500 | 21550 | 21500 | 335 |
| 312 | 20230705 | 132000 | 2717330850 | 21500 | 21550 | 21550 | 21500 | 262 |
| 313 | 20230705 | 131900 | 2711690200 | 21550 | 21500 | 21550 | 21500 | 177 |
| 314 | 20230705 | 131800 | 2707884050 | 21550 | 21500 | 21550 | 21500 | 323 |
| 315 | 20230705 | 131700 | 2700935700 | 21550 | 21550 | 21550 | 21500 | 276 |
| 316 | 20230705 | 131600 | 2694997500 | 21550 | 21550 | 21550 | 21500 | 270 |
| 317 | 20230705 | 131500 | 2689185550 | 21550 | 21550 | 21550 | 21500 | 195 |
| 318 | 20230705 | 131400 | 2684985550 | 21550 | 21550 | 21550 | 21500 | 329 |
| 319 | 20230705 | 131300 | 2677903650 | 21550 | 21550 | 21550 | 21550 | 192 |
| 320 | 20230705 | 131200 | 2673766050 | 21550 | 21500 | 21550 | 21500 | 1264 |
| 321 | 20230705 | 131100 | 2646532100 | 21550 | 21500 | 21550 | 21500 | 730 |
| 322 | 20230705 | 131000 | 2630805850 | 21550 | 21550 | 21550 | 21500 | 184 |
| 323 | 20230705 | 130900 | 2626843500 | 21550 | 21550 | 21550 | 21500 | 314 |
| 324 | 20230705 | 130800 | 2620082100 | 21500 | 21550 | 21550 | 21500 | 167 |
| 325 | 20230705 | 130700 | 2616491300 | 21550 | 21550 | 21550 | 21500 | 283 |
| 326 | 20230705 | 130600 | 2610400650 | 21500 | 21500 | 21550 | 21500 | 168 |
| 327 | 20230705 | 130500 | 2606786450 | 21550 | 21550 | 21550 | 21550 | 99 |
| 328 | 20230705 | 130400 | 2604653000 | 21550 | 21550 | 21550 | 21500 | 299 |
| 329 | 20230705 | 130300 | 2598220050 | 21550 | 21550 | 21550 | 21500 | 102 |
| 330 | 20230705 | 130200 | 2596022150 | 21500 | 21550 | 21550 | 21500 | 106 |
| 331 | 20230705 | 130100 | 2593743050 | 21550 | 21500 | 21550 | 21500 | 235 |
| 332 | 20230705 | 130000 | 2588684100 | 21550 | 21550 | 21550 | 21500 | 288 |
| 333 | 20230705 | 125900 | 2582480450 | 21550 | 21550 | 21550 | 21500 | 177 |
| 334 | 20230705 | 125800 | 2578671450 | 21550 | 21550 | 21550 | 21500 | 137 |
| 335 | 20230705 | 125700 | 2575719200 | 21500 | 21500 | 21550 | 21500 | 911 |
| 336 | 20230705 | 125600 | 2556102800 | 21550 | 21550 | 21550 | 21500 | 345 |
| 337 | 20230705 | 125500 | 2548673750 | 21550 | 21500 | 21550 | 21500 | 128 |
| 338 | 20230705 | 125400 | 2545915550 | 21500 | 21550 | 21550 | 21500 | 772 |
| 339 | 20230705 | 125300 | 2529314850 | 21500 | 21550 | 21550 | 21500 | 95 |
| 340 | 20230705 | 125200 | 2527270400 | 21500 | 21500 | 21550 | 21500 | 181 |
| 341 | 20230705 | 125100 | 2523376600 | 21500 | 21550 | 21550 | 21500 | 276 |
| 342 | 20230705 | 125000 | 2517441100 | 21550 | 21550 | 21550 | 21500 | 341 |
| 343 | 20230705 | 124900 | 2510095450 | 21550 | 21500 | 21550 | 21500 | 163 |
| 344 | 20230705 | 124800 | 2506588100 | 21550 | 21500 | 21550 | 21500 | 235 |
| 345 | 20230705 | 124700 | 2501529050 | 21550 | 21500 | 21550 | 21500 | 679 |
| 346 | 20230705 | 124600 | 2486922300 | 21550 | 21500 | 21550 | 21500 | 154 |
| 347 | 20230705 | 124500 | 2483608850 | 21500 | 21500 | 21550 | 21500 | 88 |
| 348 | 20230705 | 124400 | 2481716600 | 21500 | 21550 | 21550 | 21500 | 123 |
| 349 | 20230705 | 124300 | 2479071300 | 21500 | 21500 | 21550 | 21500 | 703 |
| 350 | 20230705 | 124200 | 2463954650 | 21550 | 21500 | 21550 | 21500 | 131 |
| 351 | 20230705 | 124100 | 2461131750 | 21550 | 21550 | 21550 | 21500 | 128 |
| 352 | 20230705 | 124000 | 2458379200 | 21550 | 21500 | 21550 | 21500 | 126 |
| 353 | 20230705 | 123900 | 2455666700 | 21500 | 21500 | 21500 | 21500 | 363 |
| 354 | 20230705 | 123800 | 2447862200 | 21500 | 21550 | 21550 | 21500 | 154 |
| 355 | 20230705 | 123700 | 2444548900 | 21500 | 21500 | 21550 | 21500 | 50 |
| 356 | 20230705 | 123600 | 2443471600 | 21500 | 21500 | 21550 | 21500 | 172 |
| 357 | 20230705 | 123500 | 2439773350 | 21550 | 21550 | 21550 | 21500 | 238 |
| 358 | 20230705 | 123400 | 2434645250 | 21500 | 21550 | 21550 | 21500 | 172 |
| 359 | 20230705 | 123300 | 2430946550 | 21500 | 21500 | 21550 | 21500 | 241 |
| 360 | 20230705 | 123200 | 2425761500 | 21550 | 21550 | 21550 | 21500 | 22 |
| 361 | 20230705 | 123100 | 2425287700 | 21500 | 21500 | 21550 | 21500 | 113 |
| 362 | 20230705 | 123000 | 2422857950 | 21550 | 21550 | 21550 | 21500 | 129 |
| 363 | 20230705 | 122900 | 2420080850 | 21550 | 21550 | 21550 | 21500 | 167 |
| 364 | 20230705 | 122800 | 2416487250 | 21550 | 21500 | 21550 | 21500 | 177 |
| 365 | 20230705 | 122700 | 2412678150 | 21550 | 21550 | 21550 | 21550 | 12 |
| 366 | 20230705 | 122600 | 2412419550 | 21550 | 21550 | 21550 | 21500 | 2362 |
| 367 | 20230705 | 122500 | 2361526400 | 21550 | 21550 | 21550 | 21550 | 4 |
| 368 | 20230705 | 122400 | 2361440200 | 21550 | 21600 | 21600 | 21550 | 134 |
| 369 | 20230705 | 122300 | 2358551950 | 21550 | 21550 | 21550 | 21550 | 181 |
| 370 | 20230705 | 122200 | 2354651400 | 21550 | 21550 | 21550 | 21550 | 117 |
| 371 | 20230705 | 122100 | 2352130050 | 21600 | 21600 | 21600 | 21550 | 131 |
| 372 | 20230705 | 122000 | 2349305850 | 21550 | 21600 | 21600 | 21550 | 3 |
| 373 | 20230705 | 121900 | 2349241150 | 21550 | 21550 | 21550 | 21550 | 1271 |
| 374 | 20230705 | 121800 | 2321851100 | 21550 | 21600 | 21600 | 21550 | 929 |
| 375 | 20230705 | 121700 | 2301806150 | 21600 | 21550 | 21600 | 21550 | 16 |
| 376 | 20230705 | 121600 | 2301460850 | 21550 | 21550 | 21550 | 21550 | 173 |
| 377 | 20230705 | 121500 | 2297732700 | 21550 | 21550 | 21600 | 21550 | 623 |
| 378 | 20230705 | 121400 | 2284297700 | 21550 | 21550 | 21550 | 21550 | 905 |
| 379 | 20230705 | 121300 | 2264794950 | 21550 | 21550 | 21550 | 21500 | 2611 |
| 380 | 20230705 | 121200 | 2208536050 | 21550 | 21550 | 21550 | 21500 | 1193 |
| 381 | 20230705 | 121100 | 2182827150 | 21600 | 21600 | 21600 | 21550 | 197 |
| 382 | 20230705 | 121000 | 2178581100 | 21550 | 21550 | 21550 | 21550 | 207 |
| 383 | 20230705 | 120900 | 2174120250 | 21600 | 21550 | 21600 | 21550 | 324 |
| 384 | 20230705 | 120800 | 2167135750 | 21550 | 21550 | 21600 | 21550 | 141 |
| 385 | 20230705 | 120700 | 2164096000 | 21600 | 21550 | 21600 | 21550 | 13 |
| 386 | 20230705 | 120600 | 2163815350 | 21550 | 21600 | 21600 | 21550 | 173 |
| 387 | 20230705 | 120500 | 2160087150 | 21600 | 21550 | 21600 | 21550 | 258 |
| 388 | 20230705 | 120400 | 2154522700 | 21600 | 21550 | 21600 | 21550 | 113 |
| 389 | 20230705 | 120300 | 2152084950 | 21600 | 21550 | 21600 | 21550 | 255 |
| 390 | 20230705 | 120200 | 2146587150 | 21550 | 21600 | 21600 | 21550 | 129 |
| 391 | 20230705 | 120100 | 2143803750 | 21600 | 21600 | 21600 | 21550 | 326 |
| 392 | 20230705 | 120000 | 2136775750 | 21600 | 21550 | 21600 | 21550 | 744 |
| 393 | 20230705 | 115900 | 2120716300 | 21550 | 21600 | 21600 | 21550 | 431 |
| 394 | 20230705 | 115800 | 2111427500 | 21550 | 21600 | 21600 | 21550 | 119 |
| 395 | 20230705 | 115700 | 2108863000 | 21600 | 21600 | 21600 | 21550 | 117 |
| 396 | 20230705 | 115600 | 2106340800 | 21600 | 21550 | 21600 | 21550 | 210 |
| 397 | 20230705 | 115500 | 2101813450 | 21550 | 21600 | 21600 | 21550 | 385 |
| 398 | 20230705 | 115400 | 2093502950 | 21600 | 21600 | 21600 | 21550 | 139 |
| 399 | 20230705 | 115300 | 2090501100 | 21600 | 21550 | 21600 | 21550 | 249 |
| 400 | 20230705 | 115200 | 2085128150 | 21600 | 21600 | 21600 | 21550 | 569 |
| 401 | 20230705 | 115100 | 2072840650 | 21550 | 21600 | 21600 | 21550 | 272 |
| 402 | 20230705 | 115000 | 2066971150 | 21550 | 21550 | 21600 | 21550 | 194 |
| 403 | 20230705 | 114900 | 2062788650 | 21550 | 21600 | 21600 | 21550 | 75 |
| 404 | 20230705 | 114800 | 2061172050 | 21600 | 21550 | 21600 | 21550 | 112 |
| 405 | 20230705 | 114700 | 2058758250 | 21600 | 21550 | 21600 | 21550 | 122 |
| 406 | 20230705 | 114600 | 2056128500 | 21600 | 21550 | 21600 | 21550 | 517 |
| 407 | 20230705 | 114500 | 2044961500 | 21600 | 21500 | 21600 | 21500 | 1720 |
| 408 | 20230705 | 114400 | 2007899950 | 21500 | 21550 | 21550 | 21500 | 134 |
| 409 | 20230705 | 114300 | 2005012700 | 21550 | 21550 | 21550 | 21500 | 935 |
| 410 | 20230705 | 114200 | 1984868900 | 21550 | 21500 | 21550 | 21500 | 2570 |
| 411 | 20230705 | 114100 | 1929493850 | 21500 | 21550 | 21550 | 21500 | 111 |
| 412 | 20230705 | 114000 | 1927102400 | 21550 | 21500 | 21550 | 21500 | 839 |
| 413 | 20230705 | 113900 | 1909033350 | 21500 | 21550 | 21550 | 21500 | 14 |
| 414 | 20230705 | 113800 | 1908732200 | 21550 | 21500 | 21550 | 21500 | 808 |
| 415 | 20230705 | 113700 | 1891332900 | 21500 | 21550 | 21550 | 21500 | 349 |
| 416 | 20230705 | 113600 | 1883823800 | 21550 | 21500 | 21550 | 21500 | 1378 |
| 417 | 20230705 | 113500 | 1854173100 | 21550 | 21550 | 21550 | 21500 | 444 |
| 418 | 20230705 | 113400 | 1844623950 | 21500 | 21500 | 21550 | 21500 | 215 |
| 419 | 20230705 | 113300 | 1839996300 | 21500 | 21550 | 21550 | 21500 | 474 |
| 420 | 20230705 | 113200 | 1829792000 | 21500 | 21550 | 21550 | 21500 | 1230 |
| 421 | 20230705 | 113100 | 1803294050 | 21550 | 21550 | 21550 | 21500 | 534 |
| 422 | 20230705 | 113000 | 1791791600 | 21550 | 21550 | 21550 | 21500 | 195 |
| 423 | 20230705 | 112900 | 1787594750 | 21550 | 21500 | 21550 | 21500 | 89 |
| 424 | 20230705 | 112800 | 1785677350 | 21500 | 21550 | 21550 | 21500 | 254 |
| 425 | 20230705 | 112700 | 1780211950 | 21500 | 21550 | 21550 | 21500 | 173 |
| 426 | 20230705 | 112600 | 1776489600 | 21500 | 21500 | 21550 | 21500 | 25 |
| 427 | 20230705 | 112500 | 1775951150 | 21550 | 21550 | 21550 | 21500 | 654 |
| 428 | 20230705 | 112400 | 1761865600 | 21500 | 21550 | 21550 | 21500 | 61 |
| 429 | 20230705 | 112300 | 1760551700 | 21500 | 21500 | 21550 | 21500 | 177 |
| 430 | 20230705 | 112200 | 1756743100 | 21550 | 21500 | 21550 | 21500 | 302 |
| 431 | 20230705 | 112100 | 1750240600 | 21500 | 21550 | 21550 | 21500 | 80 |
| 432 | 20230705 | 112000 | 1748519600 | 21500 | 21550 | 21550 | 21500 | 140 |
| 433 | 20230705 | 111900 | 1745508550 | 21550 | 21550 | 21550 | 21500 | 94 |
| 434 | 20230705 | 111800 | 1743483000 | 21500 | 21500 | 21550 | 21500 | 379 |
| 435 | 20230705 | 111700 | 1735323750 | 21550 | 21550 | 21550 | 21500 | 274 |
| 436 | 20230705 | 111600 | 1729424900 | 21550 | 21550 | 21550 | 21550 | 215 |
| 437 | 20230705 | 111500 | 1724791650 | 21550 | 21550 | 21550 | 21500 | 340 |
| 438 | 20230705 | 111400 | 1717473300 | 21550 | 21500 | 21550 | 21500 | 372 |
| 439 | 20230705 | 111300 | 1709468550 | 21500 | 21550 | 21550 | 21500 | 172 |
| 440 | 20230705 | 111200 | 1705767200 | 21550 | 21500 | 21550 | 21500 | 178 |
| 441 | 20230705 | 111100 | 1701937100 | 21500 | 21500 | 21550 | 21500 | 497 |
| 442 | 20230705 | 111000 | 1691237150 | 21550 | 21550 | 21550 | 21500 | 319 |
| 443 | 20230705 | 110900 | 1684367900 | 21550 | 21500 | 21550 | 21500 | 121 |
| 444 | 20230705 | 110800 | 1681765850 | 21550 | 21550 | 21550 | 21500 | 3258 |
| 445 | 20230705 | 110700 | 1611652000 | 21550 | 21550 | 21550 | 21550 | 375 |
| 446 | 20230705 | 110600 | 1603570750 | 21550 | 21550 | 21550 | 21550 | 56 |
| 447 | 20230705 | 110500 | 1602363950 | 21550 | 21550 | 21600 | 21550 | 719 |
| 448 | 20230705 | 110400 | 1586869000 | 21550 | 21550 | 21550 | 21550 | 674 |
| 449 | 20230705 | 110300 | 1572344300 | 21550 | 21550 | 21600 | 21550 | 14 |
| 450 | 20230705 | 110200 | 1572042450 | 21600 | 21600 | 21600 | 21550 | 122 |
| 451 | 20230705 | 110100 | 1569412700 | 21600 | 21550 | 21600 | 21550 | 436 |
| 452 | 20230705 | 110000 | 1560016350 | 21550 | 21600 | 21600 | 21550 | 200 |
| 453 | 20230705 | 105900 | 1555706300 | 21550 | 21550 | 21550 | 21550 | 104 |
| 454 | 20230705 | 105800 | 1553465100 | 21550 | 21600 | 21600 | 21550 | 1411 |
| 455 | 20230705 | 105700 | 1523052150 | 21550 | 21550 | 21600 | 21550 | 306 |
| 456 | 20230705 | 105600 | 1516451100 | 21600 | 21550 | 21600 | 21550 | 956 |
| 457 | 20230705 | 105500 | 1495847850 | 21550 | 21550 | 21600 | 21550 | 231 |
| 458 | 20230705 | 105400 | 1490868350 | 21550 | 21600 | 21600 | 21550 | 1102 |
| 459 | 20230705 | 105300 | 1467120150 | 21600 | 21550 | 21600 | 21550 | 57 |
| 460 | 20230705 | 105200 | 1465889450 | 21550 | 21600 | 21600 | 21550 | 208 |
| 461 | 20230705 | 105100 | 1461404550 | 21600 | 21550 | 21600 | 21550 | 850 |
| 462 | 20230705 | 105000 | 1443086400 | 21600 | 21650 | 21650 | 21550 | 5988 |
| 463 | 20230705 | 104900 | 1313753350 | 21650 | 21650 | 21650 | 21600 | 243 |
| 464 | 20230705 | 104800 | 1308497800 | 21650 | 21600 | 21650 | 21600 | 63 |
| 465 | 20230705 | 104700 | 1307135750 | 21600 | 21650 | 21650 | 21600 | 163 |
| 466 | 20230705 | 104600 | 1303614900 | 21600 | 21600 | 21650 | 21600 | 171 |
| 467 | 20230705 | 104500 | 1299919650 | 21650 | 21650 | 21650 | 21600 | 67 |
| 468 | 20230705 | 104400 | 1298469350 | 21600 | 21600 | 21650 | 21600 | 339 |
| 469 | 20230705 | 104300 | 1291146300 | 21650 | 21650 | 21650 | 21600 | 14 |
| 470 | 20230705 | 104200 | 1290843350 | 21650 | 21650 | 21650 | 21600 | 258 |
| 471 | 20230705 | 104100 | 1285265550 | 21650 | 21600 | 21650 | 21600 | 322 |
| 472 | 20230705 | 104000 | 1278299800 | 21650 | 21600 | 21650 | 21600 | 77 |
| 473 | 20230705 | 103900 | 1276635050 | 21600 | 21650 | 21650 | 21600 | 239 |
| 474 | 20230705 | 103800 | 1271467900 | 21650 | 21600 | 21650 | 21600 | 97 |
| 475 | 20230705 | 103700 | 1269369900 | 21650 | 21650 | 21650 | 21600 | 216 |
| 476 | 20230705 | 103600 | 1264698900 | 21650 | 21600 | 21650 | 21600 | 168 |
| 477 | 20230705 | 103500 | 1261068900 | 21650 | 21650 | 21650 | 21600 | 33 |
| 478 | 20230705 | 103400 | 1260354500 | 21600 | 21600 | 21650 | 21600 | 294 |
| 479 | 20230705 | 103300 | 1254000600 | 21650 | 21600 | 21650 | 21600 | 18 |
| 480 | 20230705 | 103200 | 1253611750 | 21600 | 21650 | 21650 | 21600 | 185 |
| 481 | 20230705 | 103100 | 1249612200 | 21650 | 21600 | 21650 | 21600 | 449 |
| 482 | 20230705 | 103000 | 1239897700 | 21650 | 21600 | 21650 | 21600 | 217 |
| 483 | 20230705 | 102900 | 1235204800 | 21650 | 21650 | 21650 | 21600 | 118 |
| 484 | 20230705 | 102800 | 1232655300 | 21650 | 21650 | 21650 | 21600 | 261 |
| 485 | 20230705 | 102700 | 1227006200 | 21600 | 21650 | 21650 | 21600 | 167 |
| 486 | 20230705 | 102600 | 1223396650 | 21650 | 21700 | 21700 | 21600 | 1691 |
| 487 | 20230705 | 102500 | 1186786800 | 21700 | 21650 | 21700 | 21650 | 55 |
| 488 | 20230705 | 102400 | 1185595450 | 21700 | 21650 | 21700 | 21650 | 320 |
| 489 | 20230705 | 102300 | 1178666950 | 21700 | 21700 | 21700 | 21650 | 180 |
| 490 | 20230705 | 102200 | 1174767400 | 21700 | 21700 | 21700 | 21650 | 367 |
| 491 | 20230705 | 102100 | 1166808900 | 21700 | 21700 | 21700 | 21650 | 189 |
| 492 | 20230705 | 102000 | 1162712950 | 21700 | 21650 | 21700 | 21650 | 292 |
| 493 | 20230705 | 101900 | 1156376950 | 21650 | 21650 | 21650 | 21650 | 131 |
| 494 | 20230705 | 101800 | 1153540800 | 21700 | 21650 | 21700 | 21650 | 62 |
| 495 | 20230705 | 101700 | 1152197950 | 21650 | 21650 | 21700 | 21650 | 227 |
| 496 | 20230705 | 101600 | 1147280150 | 21650 | 21700 | 21700 | 21650 | 114 |
| 497 | 20230705 | 101500 | 1144811900 | 21700 | 21700 | 21700 | 21650 | 150 |
| 498 | 20230705 | 101400 | 1141557200 | 21650 | 21700 | 21700 | 21650 | 797 |
| 499 | 20230705 | 101300 | 1124299000 | 21700 | 21650 | 21700 | 21650 | 2645 |
| 500 | 20230705 | 101200 | 1066909800 | 21700 | 21700 | 21700 | 21700 | 11 |
| 501 | 20230705 | 101100 | 1066671100 | 21650 | 21700 | 21700 | 21650 | 215 |
| 502 | 20230705 | 101000 | 1062016250 | 21650 | 21650 | 21650 | 21650 | 9 |
| 503 | 20230705 | 100900 | 1061821400 | 21650 | 21650 | 21700 | 21650 | 2623 |
| 504 | 20230705 | 100800 | 1005033300 | 21700 | 21650 | 21700 | 21650 | 270 |
| 505 | 20230705 | 100700 | 999183750 | 21650 | 21700 | 21700 | 21650 | 598 |
| 506 | 20230705 | 100600 | 986232800 | 21700 | 21700 | 21700 | 21650 | 163 |
| 507 | 20230705 | 100500 | 982700950 | 21650 | 21650 | 21700 | 21650 | 1424 |
| 508 | 20230705 | 100400 | 951870500 | 21650 | 21700 | 21700 | 21650 | 1250 |
| 509 | 20230705 | 100300 | 924753400 | 21700 | 21650 | 21700 | 21650 | 232 |
| 510 | 20230705 | 100200 | 919726500 | 21700 | 21650 | 21700 | 21650 | 111 |
| 511 | 20230705 | 100100 | 917317950 | 21650 | 21650 | 21700 | 21650 | 300 |
| 512 | 20230705 | 100000 | 910813550 | 21700 | 21700 | 21700 | 21650 | 9 |
| 513 | 20230705 | 095900 | 910618550 | 21700 | 21700 | 21700 | 21650 | 382 |
| 514 | 20230705 | 095800 | 902343550 | 21700 | 21650 | 21700 | 21650 | 1935 |
| 515 | 20230705 | 095700 | 860359550 | 21700 | 21650 | 21700 | 21650 | 205 |
| 516 | 20230705 | 095600 | 855911350 | 21650 | 21700 | 21700 | 21650 | 265 |
| 517 | 20230705 | 095500 | 850168500 | 21700 | 21650 | 21700 | 21650 | 514 |
| 518 | 20230705 | 095400 | 839032350 | 21700 | 21650 | 21700 | 21650 | 361 |
| 519 | 20230705 | 095300 | 831216450 | 21650 | 21650 | 21650 | 21650 | 33 |
| 520 | 20230705 | 095200 | 830502000 | 21650 | 21650 | 21700 | 21650 | 632 |
| 521 | 20230705 | 095100 | 816818550 | 21650 | 21650 | 21650 | 21650 | 33 |
| 522 | 20230705 | 095000 | 816104100 | 21650 | 21700 | 21700 | 21650 | 14 |
| 523 | 20230705 | 094900 | 815800700 | 21700 | 21650 | 21700 | 21650 | 66 |
| 524 | 20230705 | 094800 | 814368750 | 21650 | 21650 | 21700 | 21600 | 1219 |
| 525 | 20230705 | 094700 | 787978500 | 21650 | 21650 | 21650 | 21650 | 209 |
| 526 | 20230705 | 094600 | 783453650 | 21700 | 21650 | 21700 | 21650 | 321 |
| 527 | 20230705 | 094500 | 776498300 | 21650 | 21600 | 21650 | 21600 | 1105 |
| 528 | 20230705 | 094400 | 752585400 | 21600 | 21600 | 21700 | 21600 | 3164 |
| 529 | 20230705 | 094300 | 684130650 | 21600 | 21650 | 21650 | 21600 | 1701 |
| 530 | 20230705 | 094200 | 647305050 | 21650 | 21650 | 21700 | 21650 | 416 |
| 531 | 20230705 | 094100 | 638298100 | 21700 | 21650 | 21700 | 21650 | 268 |
| 532 | 20230705 | 094000 | 632495800 | 21650 | 21750 | 21750 | 21650 | 3580 |
| 533 | 20230705 | 093900 | 554838200 | 21750 | 21750 | 21800 | 21750 | 4671 |
| 534 | 20230705 | 093800 | 453243350 | 21750 | 21750 | 21800 | 21750 | 155 |
| 535 | 20230705 | 093700 | 449870500 | 21800 | 21800 | 21800 | 21800 | 120 |
| 536 | 20230705 | 093600 | 447254500 | 21800 | 21850 | 21850 | 21750 | 219 |
| 537 | 20230705 | 093500 | 442478950 | 21850 | 21850 | 21850 | 21800 | 96 |
| 538 | 20230705 | 093400 | 440382550 | 21850 | 21800 | 21850 | 21800 | 163 |
| 539 | 20230705 | 093300 | 436826050 | 21850 | 21850 | 21850 | 21800 | 334 |
| 540 | 20230705 | 093200 | 429535500 | 21850 | 21800 | 21850 | 21800 | 186 |
| 541 | 20230705 | 093100 | 425480300 | 21850 | 21800 | 21850 | 21800 | 131 |
| 542 | 20230705 | 093000 | 422618700 | 21850 | 21800 | 21850 | 21800 | 179 |
| 543 | 20230705 | 092900 | 418714550 | 21800 | 21850 | 21850 | 21800 | 11 |
| 544 | 20230705 | 092800 | 418474350 | 21850 | 21800 | 21850 | 21750 | 2020 |
| 545 | 20230705 | 092700 | 374438450 | 21750 | 21750 | 21750 | 21750 | 107 |
| 546 | 20230705 | 092600 | 372111200 | 21800 | 21750 | 21800 | 21750 | 268 |
| 547 | 20230705 | 092500 | 366281900 | 21800 | 21800 | 21800 | 21800 | 132 |
| 548 | 20230705 | 092400 | 363404300 | 21800 | 21750 | 21800 | 21750 | 449 |
| 549 | 20230705 | 092300 | 353627400 | 21800 | 21800 | 21800 | 21800 | 142 |
| 550 | 20230705 | 092200 | 350531800 | 21800 | 21800 | 21800 | 21800 | 416 |
| 551 | 20230705 | 092100 | 341463000 | 21800 | 21800 | 21800 | 21800 | 43 |
| 552 | 20230705 | 092000 | 340525600 | 21800 | 21800 | 21800 | 21800 | 753 |
| 553 | 20230705 | 091900 | 324110200 | 21800 | 21850 | 21850 | 21750 | 1249 |
| 554 | 20230705 | 091800 | 296899000 | 21850 | 21850 | 21850 | 21800 | 1813 |
| 555 | 20230705 | 091700 | 257369500 | 21850 | 21850 | 21900 | 21850 | 235 |
| 556 | 20230705 | 091600 | 252233250 | 21900 | 21850 | 21900 | 21850 | 555 |
| 557 | 20230705 | 091500 | 240103900 | 21850 | 21850 | 21850 | 21850 | 174 |
| 558 | 20230705 | 091400 | 236302000 | 21850 | 21850 | 21900 | 21850 | 862 |
| 559 | 20230705 | 091300 | 217465700 | 21850 | 21900 | 21900 | 21850 | 83 |
| 560 | 20230705 | 091200 | 215649600 | 21900 | 21850 | 21900 | 21850 | 418 |
| 561 | 20230705 | 091100 | 206514050 | 21850 | 21900 | 21900 | 21850 | 589 |
| 562 | 20230705 | 091000 | 193639050 | 21900 | 21900 | 21900 | 21850 | 736 |
| 563 | 20230705 | 090900 | 177525150 | 21900 | 21850 | 21900 | 21850 | 247 |
| 564 | 20230705 | 090800 | 172123150 | 21850 | 21900 | 21900 | 21850 | 168 |
| 565 | 20230705 | 090700 | 168444200 | 21900 | 21800 | 21900 | 21800 | 2610 |
| 566 | 20230705 | 090600 | 111461000 | 21850 | 21800 | 21850 | 21800 | 55 |
| 567 | 20230705 | 090500 | 110261450 | 21800 | 21750 | 21800 | 21750 | 323 |
| 568 | 20230705 | 090400 | 103221100 | 21750 | 21750 | 21750 | 21750 | 47 |
| 569 | 20230705 | 090300 | 102198850 | 21800 | 21850 | 21850 | 21750 | 1577 |
| 570 | 20230705 | 090200 | 67888550 | 21850 | 21800 | 21850 | 21800 | 313 |
| 571 | 20230705 | 090100 | 61056650 | 21800 | 21800 | 21900 | 21800 | 1490 |
| 572 | 20230705 | 090000 | 28568150 | 21800 | 21750 | 21800 | 21750 | 1313 |