32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 3 | 20230706 | 184600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20230706 | 184500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20230706 | 184400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20230706 | 184300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20230706 | 184200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20230706 | 184100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20230706 | 184000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20230706 | 183900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20230706 | 183800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20230706 | 183700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20230706 | 183600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20230706 | 183500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20230706 | 183400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20230706 | 183300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20230706 | 183200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20230706 | 183100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20230706 | 183000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20230706 | 182900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20230706 | 182800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20230706 | 182700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20230706 | 182600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20230706 | 182500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20230706 | 182400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20230706 | 182300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20230706 | 182200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20230706 | 182100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20230706 | 182000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20230706 | 181900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20230706 | 181800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20230706 | 181700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 33 | 20230706 | 181600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20230706 | 181500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20230706 | 181400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20230706 | 181300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20230706 | 181200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20230706 | 181100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20230706 | 181000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20230706 | 180900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20230706 | 180800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20230706 | 180700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20230706 | 180600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20230706 | 180500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20230706 | 180400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20230706 | 180300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20230706 | 180200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20230706 | 180100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20230706 | 180000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20230706 | 175900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20230706 | 175800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20230706 | 175700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20230706 | 175600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20230706 | 175500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20230706 | 175400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20230706 | 175300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20230706 | 175200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20230706 | 175100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20230706 | 175000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20230706 | 174900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20230706 | 174800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20230706 | 174700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 63 | 20230706 | 174600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20230706 | 174500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20230706 | 174400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20230706 | 174300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20230706 | 174200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20230706 | 174100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20230706 | 174000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20230706 | 173900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20230706 | 173800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20230706 | 173700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20230706 | 173600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20230706 | 173500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20230706 | 173400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20230706 | 173300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20230706 | 173200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20230706 | 173100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20230706 | 173000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20230706 | 172900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20230706 | 172800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20230706 | 172700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20230706 | 172600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20230706 | 172500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20230706 | 172400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20230706 | 172300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20230706 | 172200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20230706 | 172100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20230706 | 172000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20230706 | 171900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20230706 | 171800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20230706 | 171700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 93 | 20230706 | 171600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20230706 | 171500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20230706 | 171400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20230706 | 171300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20230706 | 171200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20230706 | 171100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20230706 | 171000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20230706 | 170900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20230706 | 170800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20230706 | 170700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20230706 | 170600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20230706 | 170500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20230706 | 170400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20230706 | 170300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20230706 | 170200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20230706 | 170100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20230706 | 170000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20230706 | 165900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20230706 | 165800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20230706 | 165700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20230706 | 165600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20230706 | 165500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20230706 | 165400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20230706 | 165300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20230706 | 165200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20230706 | 165100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20230706 | 165000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20230706 | 164900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20230706 | 164800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20230706 | 164700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 123 | 20230706 | 164600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20230706 | 164500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20230706 | 164400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20230706 | 164300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20230706 | 164200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20230706 | 164100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20230706 | 164000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20230706 | 163900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20230706 | 163800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20230706 | 163700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20230706 | 163600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20230706 | 163500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20230706 | 163400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20230706 | 163300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20230706 | 163200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20230706 | 163100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20230706 | 163000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20230706 | 162900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20230706 | 162800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20230706 | 162700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20230706 | 162600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20230706 | 162500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20230706 | 162400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20230706 | 162300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20230706 | 162200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20230706 | 162100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20230706 | 162000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20230706 | 161900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20230706 | 161800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20230706 | 161700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 153 | 20230706 | 161600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20230706 | 161500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20230706 | 161400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20230706 | 161300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20230706 | 161200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20230706 | 161100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20230706 | 161000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20230706 | 160900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20230706 | 160800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20230706 | 160700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20230706 | 160600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20230706 | 160500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20230706 | 160400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20230706 | 160300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20230706 | 160200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20230706 | 160100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20230706 | 160000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20230706 | 155900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20230706 | 155800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20230706 | 155700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20230706 | 155600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20230706 | 155500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20230706 | 155400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20230706 | 155300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20230706 | 155200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20230706 | 155100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20230706 | 155000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20230706 | 154900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20230706 | 154800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20230706 | 154700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 183 | 20230706 | 154600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20230706 | 154500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20230706 | 154400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20230706 | 154300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20230706 | 154200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20230706 | 154100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20230706 | 154000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20230706 | 153900 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20230706 | 153800 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20230706 | 153700 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20230706 | 153600 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20230706 | 153500 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20230706 | 153400 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20230706 | 153300 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20230706 | 153200 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20230706 | 153100 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20230706 | 153000 | 45022485700 | 25000 | 25000 | 25000 | 25000 | 24263 |
| 200 | 20230706 | 152900 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20230706 | 152800 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20230706 | 152700 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20230706 | 152600 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20230706 | 152500 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20230706 | 152400 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20230706 | 152300 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20230706 | 152200 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20230706 | 152100 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20230706 | 152000 | 44415910700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20230706 | 151900 | 44415910700 | 25300 | 25350 | 25350 | 25150 | 3731 |
| 211 | 20230706 | 151800 | 44321691450 | 25350 | 25300 | 25350 | 25250 | 1901 |
| 212 | 20230706 | 151700 | 44273582550 | 25300 | 25300 | 25350 | 25250 | 2669 |
| 213 | 20230706 | 151600 | 44206044800 | 25300 | 25200 | 25350 | 25200 | 1723 |
| 214 | 20230706 | 151500 | 44162485450 | 25200 | 25250 | 25250 | 25200 | 1426 |
| 215 | 20230706 | 151400 | 44126517850 | 25250 | 25350 | 25350 | 25200 | 1465 |
| 216 | 20230706 | 151300 | 44089483300 | 25350 | 25250 | 25350 | 25250 | 861 |
| 217 | 20230706 | 151200 | 44067723400 | 25200 | 25150 | 25250 | 25150 | 2842 |
| 218 | 20230706 | 151100 | 43996166900 | 25200 | 25100 | 25200 | 25100 | 472 |
| 219 | 20230706 | 151000 | 43984307350 | 25100 | 25100 | 25200 | 25100 | 1856 |
| 220 | 20230706 | 150900 | 43937653450 | 25100 | 25150 | 25200 | 25100 | 2119 |
| 221 | 20230706 | 150800 | 43884444000 | 25200 | 25150 | 25200 | 25100 | 1000 |
| 222 | 20230706 | 150700 | 43859312150 | 25200 | 25100 | 25200 | 25100 | 1871 |
| 223 | 20230706 | 150600 | 43812233450 | 25200 | 25150 | 25200 | 25000 | 3819 |
| 224 | 20230706 | 150500 | 43716474900 | 25150 | 25250 | 25250 | 25150 | 351 |
| 225 | 20230706 | 150400 | 43707644550 | 25250 | 25250 | 25250 | 25150 | 1238 |
| 226 | 20230706 | 150300 | 43676465500 | 25250 | 25250 | 25300 | 25250 | 303 |
| 227 | 20230706 | 150200 | 43668814650 | 25250 | 25300 | 25300 | 25250 | 176 |
| 228 | 20230706 | 150100 | 43664362000 | 25300 | 25200 | 25300 | 25100 | 2065 |
| 229 | 20230706 | 150000 | 43612349450 | 25150 | 25250 | 25250 | 25050 | 5605 |
| 230 | 20230706 | 145900 | 43471523100 | 25250 | 25150 | 25400 | 25150 | 1488 |
| 231 | 20230706 | 145800 | 43434035000 | 25150 | 25300 | 25300 | 25150 | 2004 |
| 232 | 20230706 | 145700 | 43383477750 | 25300 | 25400 | 25400 | 25250 | 1917 |
| 233 | 20230706 | 145600 | 43334906900 | 25400 | 25400 | 25450 | 25350 | 556 |
| 234 | 20230706 | 145500 | 43320781250 | 25400 | 25300 | 25450 | 25250 | 2057 |
| 235 | 20230706 | 145400 | 43268624850 | 25250 | 25250 | 25400 | 25200 | 1058 |
| 236 | 20230706 | 145300 | 43241917650 | 25250 | 25350 | 25400 | 25200 | 4078 |
| 237 | 20230706 | 145200 | 43138866850 | 25350 | 25400 | 25400 | 25350 | 2647 |
| 238 | 20230706 | 145100 | 43071763450 | 25400 | 25450 | 25450 | 25350 | 2102 |
| 239 | 20230706 | 145000 | 43018424950 | 25450 | 25400 | 25500 | 25400 | 1729 |
| 240 | 20230706 | 144900 | 42974460700 | 25400 | 25450 | 25500 | 25400 | 2933 |
| 241 | 20230706 | 144800 | 42899810250 | 25450 | 25550 | 25600 | 25450 | 1799 |
| 242 | 20230706 | 144700 | 42853885900 | 25550 | 25550 | 25600 | 25550 | 200 |
| 243 | 20230706 | 144600 | 42848775350 | 25550 | 25600 | 25600 | 25550 | 357 |
| 244 | 20230706 | 144500 | 42839636850 | 25650 | 25600 | 25650 | 25600 | 325 |
| 245 | 20230706 | 144400 | 42831316750 | 25600 | 25600 | 25600 | 25550 | 1008 |
| 246 | 20230706 | 144300 | 42805545450 | 25650 | 25700 | 25700 | 25550 | 1143 |
| 247 | 20230706 | 144200 | 42776299700 | 25600 | 25750 | 25750 | 25600 | 652 |
| 248 | 20230706 | 144100 | 42759585600 | 25600 | 25650 | 25750 | 25600 | 514 |
| 249 | 20230706 | 144000 | 42746416150 | 25800 | 25600 | 25800 | 25600 | 381 |
| 250 | 20230706 | 143900 | 42736621450 | 25600 | 25700 | 25750 | 25600 | 587 |
| 251 | 20230706 | 143800 | 42721578750 | 25650 | 25800 | 25800 | 25650 | 381 |
| 252 | 20230706 | 143700 | 42711787700 | 25800 | 25700 | 25800 | 25700 | 208 |
| 253 | 20230706 | 143600 | 42706435500 | 25700 | 25750 | 25750 | 25550 | 65 |
| 254 | 20230706 | 143500 | 42704773050 | 25550 | 25750 | 25750 | 25550 | 675 |
| 255 | 20230706 | 143400 | 42687523000 | 25750 | 25550 | 25800 | 25500 | 1213 |
| 256 | 20230706 | 143300 | 42656399800 | 25700 | 25600 | 25750 | 25500 | 954 |
| 257 | 20230706 | 143200 | 42631997750 | 25600 | 25650 | 25650 | 25600 | 104 |
| 258 | 20230706 | 143100 | 42629331000 | 25600 | 25700 | 25700 | 25600 | 1338 |
| 259 | 20230706 | 143000 | 42595042450 | 25700 | 25750 | 25750 | 25700 | 335 |
| 260 | 20230706 | 142900 | 42586424950 | 25800 | 25850 | 25850 | 25800 | 378 |
| 261 | 20230706 | 142800 | 42576669150 | 25800 | 25800 | 25850 | 25800 | 166 |
| 262 | 20230706 | 142700 | 42572382600 | 25800 | 25850 | 25850 | 25750 | 218 |
| 263 | 20230706 | 142600 | 42566756550 | 25850 | 25850 | 25850 | 25850 | 151 |
| 264 | 20230706 | 142500 | 42562853200 | 25800 | 25750 | 25800 | 25750 | 40 |
| 265 | 20230706 | 142400 | 42561821400 | 25750 | 25750 | 25750 | 25750 | 30 |
| 266 | 20230706 | 142300 | 42561048900 | 25700 | 25650 | 25700 | 25650 | 399 |
| 267 | 20230706 | 142200 | 42550814050 | 25650 | 25650 | 25750 | 25650 | 398 |
| 268 | 20230706 | 142100 | 42540605250 | 25650 | 25700 | 25700 | 25650 | 261 |
| 269 | 20230706 | 142000 | 42533904900 | 25700 | 25750 | 25750 | 25700 | 341 |
| 270 | 20230706 | 141900 | 42525127450 | 25750 | 25900 | 25900 | 25750 | 448 |
| 271 | 20230706 | 141800 | 42513563050 | 25900 | 25950 | 25950 | 25850 | 752 |
| 272 | 20230706 | 141700 | 42494081550 | 25950 | 25950 | 26050 | 25850 | 4701 |
| 273 | 20230706 | 141600 | 42371982150 | 25900 | 25700 | 26000 | 25600 | 2694 |
| 274 | 20230706 | 141500 | 42302425300 | 25600 | 25650 | 25700 | 25600 | 171 |
| 275 | 20230706 | 141400 | 42298046450 | 25650 | 25650 | 25650 | 25500 | 914 |
| 276 | 20230706 | 141300 | 42274684100 | 25550 | 25600 | 25650 | 25550 | 496 |
| 277 | 20230706 | 141200 | 42262006450 | 25550 | 25550 | 25550 | 25550 | 436 |
| 278 | 20230706 | 141100 | 42250866650 | 25600 | 25550 | 25600 | 25550 | 194 |
| 279 | 20230706 | 141000 | 42245909850 | 25600 | 25600 | 25600 | 25600 | 369 |
| 280 | 20230706 | 140900 | 42236463450 | 25600 | 25650 | 25650 | 25600 | 80 |
| 281 | 20230706 | 140800 | 42234415250 | 25650 | 25600 | 25650 | 25550 | 930 |
| 282 | 20230706 | 140700 | 42210612800 | 25650 | 25600 | 25650 | 25600 | 183 |
| 283 | 20230706 | 140600 | 42205923150 | 25650 | 25650 | 25650 | 25550 | 352 |
| 284 | 20230706 | 140500 | 42196928200 | 25700 | 25750 | 25750 | 25500 | 169 |
| 285 | 20230706 | 140400 | 42192609200 | 25750 | 25600 | 25750 | 25600 | 162 |
| 286 | 20230706 | 140300 | 42188458500 | 25550 | 25750 | 25750 | 25550 | 1382 |
| 287 | 20230706 | 140200 | 42153035800 | 25750 | 25800 | 25800 | 25750 | 16 |
| 288 | 20230706 | 140100 | 42152623750 | 25800 | 25750 | 25850 | 25750 | 814 |
| 289 | 20230706 | 140000 | 42131625250 | 25750 | 25750 | 25750 | 25700 | 973 |
| 290 | 20230706 | 135900 | 42106595150 | 25750 | 25750 | 25800 | 25750 | 353 |
| 291 | 20230706 | 135800 | 42097500200 | 25750 | 25850 | 25850 | 25750 | 254 |
| 292 | 20230706 | 135700 | 42090935950 | 25850 | 25900 | 25950 | 25850 | 559 |
| 293 | 20230706 | 135600 | 42076452700 | 25950 | 25950 | 26000 | 25950 | 1599 |
| 294 | 20230706 | 135500 | 42034958600 | 25900 | 25850 | 25950 | 25800 | 1008 |
| 295 | 20230706 | 135400 | 42008868100 | 25800 | 25800 | 25850 | 25800 | 709 |
| 296 | 20230706 | 135300 | 41990575850 | 25800 | 25700 | 25800 | 25700 | 537 |
| 297 | 20230706 | 135200 | 41976768250 | 25700 | 25750 | 25750 | 25700 | 182 |
| 298 | 20230706 | 135100 | 41972083950 | 25750 | 25750 | 25750 | 25750 | 201 |
| 299 | 20230706 | 135000 | 41966908200 | 25750 | 25700 | 25750 | 25650 | 489 |
| 300 | 20230706 | 134900 | 41954335450 | 25700 | 25750 | 25750 | 25600 | 799 |
| 301 | 20230706 | 134800 | 41933846500 | 25750 | 25800 | 25800 | 25750 | 78 |
| 302 | 20230706 | 134700 | 41931834250 | 25700 | 25700 | 25700 | 25650 | 332 |
| 303 | 20230706 | 134600 | 41923314050 | 25700 | 25650 | 25850 | 25650 | 182 |
| 304 | 20230706 | 134500 | 41918628600 | 25650 | 25800 | 25850 | 25650 | 1584 |
| 305 | 20230706 | 134400 | 41877964700 | 25850 | 25800 | 25850 | 25800 | 302 |
| 306 | 20230706 | 134300 | 41870163100 | 25750 | 25750 | 25750 | 25750 | 25 |
| 307 | 20230706 | 134200 | 41869519350 | 25800 | 25700 | 25800 | 25700 | 167 |
| 308 | 20230706 | 134100 | 41865227350 | 25700 | 25700 | 25700 | 25700 | 36 |
| 309 | 20230706 | 134000 | 41864302150 | 25650 | 25750 | 25800 | 25650 | 582 |
| 310 | 20230706 | 133900 | 41849313500 | 25650 | 25950 | 25950 | 25650 | 1061 |
| 311 | 20230706 | 133800 | 41821913050 | 25950 | 25750 | 25950 | 25700 | 949 |
| 312 | 20230706 | 133700 | 41797374000 | 25700 | 25700 | 25800 | 25700 | 1229 |
| 313 | 20230706 | 133600 | 41765714750 | 25650 | 25600 | 25650 | 25600 | 480 |
| 314 | 20230706 | 133500 | 41753420650 | 25650 | 25450 | 25700 | 25450 | 812 |
| 315 | 20230706 | 133400 | 41732655700 | 25450 | 25450 | 25550 | 25400 | 3128 |
| 316 | 20230706 | 133300 | 41653047500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 317 | 20230706 | 133200 | 41653047500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 318 | 20230706 | 133100 | 41653047500 | 25450 | 25600 | 25600 | 25450 | 2198 |
| 319 | 20230706 | 133000 | 41597103150 | 25650 | 25500 | 25650 | 25450 | 3965 |
| 320 | 20230706 | 132900 | 41496067700 | 25500 | 25600 | 25600 | 25500 | 1193 |
| 321 | 20230706 | 132800 | 41465584750 | 25650 | 25650 | 25750 | 25650 | 741 |
| 322 | 20230706 | 132700 | 41446561000 | 25650 | 25650 | 25700 | 25600 | 514 |
| 323 | 20230706 | 132600 | 41433374400 | 25650 | 25600 | 25650 | 25600 | 266 |
| 324 | 20230706 | 132500 | 41426551600 | 25600 | 25600 | 25650 | 25600 | 65 |
| 325 | 20230706 | 132400 | 41424887550 | 25650 | 25700 | 25700 | 25650 | 119 |
| 326 | 20230706 | 132300 | 41421835150 | 25650 | 25700 | 25700 | 25650 | 42 |
| 327 | 20230706 | 132200 | 41420757000 | 25700 | 25650 | 25750 | 25650 | 300 |
| 328 | 20230706 | 132100 | 41413047750 | 25650 | 25650 | 25700 | 25600 | 262 |
| 329 | 20230706 | 132000 | 41406329600 | 25650 | 25650 | 25700 | 25600 | 243 |
| 330 | 20230706 | 131900 | 41400101900 | 25700 | 25650 | 25700 | 25650 | 46 |
| 331 | 20230706 | 131800 | 41398921850 | 25650 | 25650 | 25650 | 25650 | 133 |
| 332 | 20230706 | 131700 | 41395510400 | 25650 | 25650 | 25650 | 25550 | 753 |
| 333 | 20230706 | 131600 | 41376233650 | 25650 | 25650 | 25650 | 25550 | 581 |
| 334 | 20230706 | 131500 | 41361372500 | 25600 | 25650 | 25650 | 25600 | 678 |
| 335 | 20230706 | 131400 | 41344015200 | 25750 | 25650 | 25800 | 25550 | 725 |
| 336 | 20230706 | 131300 | 41325462000 | 25650 | 25900 | 25900 | 25600 | 2144 |
| 337 | 20230706 | 131200 | 41270410950 | 25900 | 25800 | 25900 | 25800 | 315 |
| 338 | 20230706 | 131100 | 41262274200 | 25700 | 25650 | 25800 | 25650 | 471 |
| 339 | 20230706 | 131000 | 41250163700 | 25650 | 25750 | 25750 | 25600 | 2155 |
| 340 | 20230706 | 130900 | 41194875950 | 25750 | 25700 | 25750 | 25700 | 202 |
| 341 | 20230706 | 130800 | 41189674500 | 25700 | 25750 | 25750 | 25700 | 849 |
| 342 | 20230706 | 130700 | 41167834400 | 25750 | 25800 | 25800 | 25750 | 222 |
| 343 | 20230706 | 130600 | 41162116350 | 25800 | 25750 | 25800 | 25700 | 1118 |
| 344 | 20230706 | 130500 | 41133303550 | 25800 | 25850 | 25850 | 25800 | 264 |
| 345 | 20230706 | 130400 | 41126492250 | 25800 | 25800 | 25850 | 25800 | 113 |
| 346 | 20230706 | 130300 | 41123575450 | 25750 | 25850 | 25850 | 25750 | 1392 |
| 347 | 20230706 | 130200 | 41087663150 | 25900 | 26000 | 26000 | 25850 | 851 |
| 348 | 20230706 | 130100 | 41065622900 | 25950 | 25950 | 26000 | 25950 | 1004 |
| 349 | 20230706 | 130000 | 41039544100 | 26000 | 26000 | 26200 | 25950 | 4079 |
| 350 | 20230706 | 125900 | 40933147500 | 26100 | 25650 | 26100 | 25650 | 4918 |
| 351 | 20230706 | 125800 | 40805777550 | 25700 | 25550 | 25750 | 25550 | 606 |
| 352 | 20230706 | 125700 | 40790237500 | 25650 | 25600 | 25650 | 25550 | 703 |
| 353 | 20230706 | 125600 | 40772217700 | 25650 | 25600 | 25650 | 25550 | 132 |
| 354 | 20230706 | 125500 | 40768842750 | 25650 | 25500 | 25650 | 25500 | 838 |
| 355 | 20230706 | 125400 | 40747445450 | 25500 | 25600 | 25600 | 25500 | 1191 |
| 356 | 20230706 | 125300 | 40717010650 | 25600 | 25650 | 25650 | 25600 | 424 |
| 357 | 20230706 | 125200 | 40706145350 | 25650 | 25650 | 25650 | 25600 | 130 |
| 358 | 20230706 | 125100 | 40702816150 | 25550 | 25650 | 25700 | 25550 | 377 |
| 359 | 20230706 | 125000 | 40693154200 | 25600 | 25550 | 25600 | 25550 | 368 |
| 360 | 20230706 | 124900 | 40683745850 | 25550 | 25550 | 25600 | 25500 | 667 |
| 361 | 20230706 | 124800 | 40666700900 | 25550 | 25600 | 25650 | 25550 | 792 |
| 362 | 20230706 | 124700 | 40646439950 | 25650 | 25550 | 25650 | 25500 | 6008 |
| 363 | 20230706 | 124600 | 40493137100 | 25550 | 25600 | 25650 | 25550 | 1586 |
| 364 | 20230706 | 124500 | 40452591550 | 25550 | 25650 | 25650 | 25550 | 1897 |
| 365 | 20230706 | 124400 | 40404009300 | 25650 | 25650 | 25700 | 25650 | 230 |
| 366 | 20230706 | 124300 | 40398109550 | 25700 | 25650 | 25700 | 25650 | 191 |
| 367 | 20230706 | 124200 | 40393210250 | 25700 | 25750 | 25750 | 25700 | 228 |
| 368 | 20230706 | 124100 | 40387344350 | 25800 | 25650 | 25800 | 25650 | 418 |
| 369 | 20230706 | 124000 | 40376580650 | 25650 | 25600 | 25650 | 25600 | 94 |
| 370 | 20230706 | 123900 | 40374170250 | 25600 | 25700 | 25900 | 25600 | 2492 |
| 371 | 20230706 | 123800 | 40309915050 | 25650 | 25650 | 25650 | 25650 | 96 |
| 372 | 20230706 | 123700 | 40307452650 | 25650 | 25600 | 25650 | 25600 | 248 |
| 373 | 20230706 | 123600 | 40301101450 | 25600 | 25700 | 25700 | 25600 | 722 |
| 374 | 20230706 | 123500 | 40282600450 | 25650 | 25650 | 25650 | 25600 | 1624 |
| 375 | 20230706 | 123400 | 40240977950 | 25600 | 25600 | 25650 | 25550 | 358 |
| 376 | 20230706 | 123300 | 40231813800 | 25550 | 25600 | 25650 | 25550 | 638 |
| 377 | 20230706 | 123200 | 40215480400 | 25650 | 25650 | 25700 | 25550 | 2050 |
| 378 | 20230706 | 123100 | 40163069050 | 25650 | 25550 | 25700 | 25550 | 2166 |
| 379 | 20230706 | 123000 | 40107650350 | 25600 | 25600 | 25600 | 25550 | 777 |
| 380 | 20230706 | 122900 | 40087762000 | 25650 | 25600 | 25650 | 25600 | 378 |
| 381 | 20230706 | 122800 | 40078084800 | 25600 | 25600 | 25650 | 25600 | 1171 |
| 382 | 20230706 | 122700 | 40048101500 | 25600 | 25600 | 25650 | 25550 | 814 |
| 383 | 20230706 | 122600 | 40027278050 | 25600 | 25550 | 25600 | 25550 | 1181 |
| 384 | 20230706 | 122500 | 39997071450 | 25550 | 25600 | 25650 | 25550 | 2667 |
| 385 | 20230706 | 122400 | 39928823050 | 25600 | 25650 | 25700 | 25600 | 912 |
| 386 | 20230706 | 122300 | 39905454050 | 25650 | 25750 | 25750 | 25600 | 2728 |
| 387 | 20230706 | 122200 | 39835543500 | 25700 | 25750 | 25850 | 25650 | 1941 |
| 388 | 20230706 | 122100 | 39785712950 | 25850 | 25900 | 25900 | 25650 | 4686 |
| 389 | 20230706 | 122000 | 39665013350 | 25900 | 25950 | 25950 | 25900 | 2053 |
| 390 | 20230706 | 121900 | 39611840500 | 25950 | 25950 | 25950 | 25900 | 313 |
| 391 | 20230706 | 121800 | 39603733250 | 25950 | 25950 | 25950 | 25900 | 240 |
| 392 | 20230706 | 121700 | 39597516500 | 25900 | 25900 | 26000 | 25900 | 616 |
| 393 | 20230706 | 121600 | 39581557600 | 25950 | 25950 | 25950 | 25900 | 132 |
| 394 | 20230706 | 121500 | 39578136700 | 26000 | 26000 | 26050 | 25900 | 636 |
| 395 | 20230706 | 121400 | 39561635200 | 26000 | 26000 | 26100 | 25950 | 176 |
| 396 | 20230706 | 121300 | 39557063900 | 26000 | 26050 | 26050 | 26000 | 225 |
| 397 | 20230706 | 121200 | 39551213550 | 26000 | 26050 | 26050 | 26000 | 260 |
| 398 | 20230706 | 121100 | 39544447750 | 26050 | 25950 | 26050 | 25950 | 394 |
| 399 | 20230706 | 121000 | 39534210400 | 25950 | 26000 | 26050 | 25950 | 207 |
| 400 | 20230706 | 120900 | 39528835850 | 26000 | 26000 | 26100 | 25950 | 957 |
| 401 | 20230706 | 120800 | 39503952450 | 26050 | 26150 | 26150 | 26050 | 488 |
| 402 | 20230706 | 120700 | 39491239800 | 26150 | 26100 | 26150 | 26050 | 419 |
| 403 | 20230706 | 120600 | 39480308750 | 26150 | 26200 | 26200 | 26100 | 829 |
| 404 | 20230706 | 120500 | 39458627100 | 26150 | 26250 | 26250 | 26150 | 266 |
| 405 | 20230706 | 120400 | 39451651700 | 26250 | 26300 | 26350 | 26150 | 2462 |
| 406 | 20230706 | 120300 | 39386981450 | 26300 | 26250 | 26300 | 26200 | 1898 |
| 407 | 20230706 | 120200 | 39337098800 | 26250 | 26150 | 26250 | 26100 | 1522 |
| 408 | 20230706 | 120100 | 39297211750 | 26150 | 26150 | 26250 | 26150 | 2410 |
| 409 | 20230706 | 120000 | 39234044150 | 26200 | 26100 | 26200 | 26100 | 1162 |
| 410 | 20230706 | 115900 | 39203690150 | 26100 | 26000 | 26100 | 26000 | 261 |
| 411 | 20230706 | 115800 | 39196889450 | 26050 | 26050 | 26050 | 26050 | 71 |
| 412 | 20230706 | 115700 | 39195039900 | 26000 | 26050 | 26050 | 26000 | 247 |
| 413 | 20230706 | 115600 | 39188616700 | 26050 | 25900 | 26050 | 25900 | 959 |
| 414 | 20230706 | 115500 | 39163711400 | 25950 | 25900 | 26000 | 25900 | 483 |
| 415 | 20230706 | 115400 | 39151177850 | 25900 | 25900 | 25950 | 25900 | 68 |
| 416 | 20230706 | 115300 | 39149415950 | 25950 | 25900 | 25950 | 25850 | 819 |
| 417 | 20230706 | 115200 | 39128230250 | 25900 | 25900 | 25900 | 25900 | 837 |
| 418 | 20230706 | 115100 | 39106551950 | 25900 | 25900 | 25900 | 25900 | 674 |
| 419 | 20230706 | 115000 | 39089095350 | 25950 | 26000 | 26000 | 25850 | 258 |
| 420 | 20230706 | 114900 | 39082412050 | 26000 | 26050 | 26050 | 26000 | 224 |
| 421 | 20230706 | 114800 | 39076586850 | 26000 | 26000 | 26000 | 26000 | 191 |
| 422 | 20230706 | 114700 | 39071620850 | 25900 | 25950 | 26000 | 25900 | 2397 |
| 423 | 20230706 | 114600 | 39009392000 | 25950 | 25950 | 25950 | 25950 | 910 |
| 424 | 20230706 | 114500 | 38985777500 | 25950 | 25950 | 26000 | 25950 | 858 |
| 425 | 20230706 | 114400 | 38963494900 | 25900 | 26000 | 26000 | 25900 | 314 |
| 426 | 20230706 | 114300 | 38955345800 | 26050 | 26050 | 26050 | 25950 | 187 |
| 427 | 20230706 | 114200 | 38950483650 | 26050 | 26000 | 26050 | 25900 | 713 |
| 428 | 20230706 | 114100 | 38931968850 | 26000 | 25900 | 26000 | 25900 | 258 |
| 429 | 20230706 | 114000 | 38925275100 | 25900 | 25850 | 25950 | 25850 | 80 |
| 430 | 20230706 | 113900 | 38923200950 | 25800 | 25950 | 25950 | 25800 | 967 |
| 431 | 20230706 | 113800 | 38898230800 | 25950 | 25850 | 25950 | 25800 | 960 |
| 432 | 20230706 | 113700 | 38873445900 | 25850 | 25850 | 25900 | 25850 | 193 |
| 433 | 20230706 | 113600 | 38868456800 | 25850 | 25850 | 25900 | 25800 | 970 |
| 434 | 20230706 | 113500 | 38843395550 | 25800 | 25900 | 25900 | 25800 | 655 |
| 435 | 20230706 | 113400 | 38826482300 | 25900 | 25900 | 25900 | 25850 | 475 |
| 436 | 20230706 | 113300 | 38814195550 | 25900 | 25900 | 25900 | 25850 | 208 |
| 437 | 20230706 | 113200 | 38808812150 | 25900 | 25900 | 25950 | 25900 | 235 |
| 438 | 20230706 | 113100 | 38802725500 | 25900 | 25900 | 25900 | 25900 | 127 |
| 439 | 20230706 | 113000 | 38799436200 | 25950 | 26000 | 26000 | 25850 | 799 |
| 440 | 20230706 | 112900 | 38778739250 | 25900 | 25950 | 26050 | 25900 | 147 |
| 441 | 20230706 | 112800 | 38774924650 | 25950 | 26100 | 26200 | 25950 | 3228 |
| 442 | 20230706 | 112700 | 38690863750 | 26100 | 26100 | 26100 | 26050 | 161 |
| 443 | 20230706 | 112600 | 38686663150 | 26100 | 26000 | 26100 | 26000 | 758 |
| 444 | 20230706 | 112500 | 38666945800 | 26050 | 26100 | 26100 | 26000 | 1419 |
| 445 | 20230706 | 112400 | 38630007400 | 26100 | 26050 | 26100 | 26050 | 292 |
| 446 | 20230706 | 112300 | 38622395050 | 26050 | 26100 | 26200 | 26050 | 2528 |
| 447 | 20230706 | 112200 | 38556247450 | 26100 | 26050 | 26100 | 26000 | 1608 |
| 448 | 20230706 | 112100 | 38514323350 | 26050 | 25950 | 26100 | 25950 | 1123 |
| 449 | 20230706 | 112000 | 38485122900 | 25950 | 25900 | 25950 | 25850 | 409 |
| 450 | 20230706 | 111900 | 38474534900 | 25900 | 25950 | 25950 | 25850 | 1441 |
| 451 | 20230706 | 111800 | 38437239550 | 25950 | 25950 | 25950 | 25900 | 562 |
| 452 | 20230706 | 111700 | 38422670900 | 25950 | 25950 | 26000 | 25850 | 1369 |
| 453 | 20230706 | 111600 | 38387166550 | 25950 | 25950 | 26000 | 25900 | 481 |
| 454 | 20230706 | 111500 | 38374677900 | 25950 | 25950 | 26000 | 25950 | 257 |
| 455 | 20230706 | 111400 | 38368007750 | 25950 | 25950 | 26000 | 25900 | 218 |
| 456 | 20230706 | 111300 | 38362359200 | 25900 | 26000 | 26000 | 25900 | 575 |
| 457 | 20230706 | 111200 | 38347429650 | 26100 | 26050 | 26100 | 26000 | 492 |
| 458 | 20230706 | 111100 | 38334623150 | 26050 | 26050 | 26100 | 26050 | 885 |
| 459 | 20230706 | 111000 | 38311558100 | 26050 | 26050 | 26100 | 25950 | 702 |
| 460 | 20230706 | 110900 | 38293295900 | 26050 | 26150 | 26200 | 26050 | 4036 |
| 461 | 20230706 | 110800 | 38187935000 | 26150 | 25850 | 26150 | 25750 | 2525 |
| 462 | 20230706 | 110700 | 38122346950 | 25800 | 25800 | 25900 | 25650 | 6328 |
| 463 | 20230706 | 110600 | 37959311950 | 25800 | 25800 | 25800 | 25750 | 2183 |
| 464 | 20230706 | 110500 | 37903075950 | 25750 | 25850 | 25850 | 25750 | 1319 |
| 465 | 20230706 | 110400 | 37869070500 | 25800 | 25850 | 25900 | 25800 | 1138 |
| 466 | 20230706 | 110300 | 37839703100 | 25800 | 25850 | 25900 | 25800 | 1747 |
| 467 | 20230706 | 110200 | 37794605700 | 25900 | 25800 | 25900 | 25800 | 2701 |
| 468 | 20230706 | 110100 | 37724776200 | 25800 | 25800 | 25850 | 25750 | 3763 |
| 469 | 20230706 | 110000 | 37627774850 | 25800 | 25750 | 25950 | 25700 | 4315 |
| 470 | 20230706 | 105900 | 37516365700 | 25750 | 26050 | 26050 | 25700 | 26653 |
| 471 | 20230706 | 105800 | 36827212200 | 26050 | 26100 | 26150 | 26050 | 1708 |
| 472 | 20230706 | 105700 | 36782679500 | 26100 | 26050 | 26200 | 26000 | 2773 |
| 473 | 20230706 | 105600 | 36710376800 | 26050 | 26050 | 26200 | 26000 | 15667 |
| 474 | 20230706 | 105500 | 36302009450 | 26100 | 26400 | 26450 | 26100 | 16450 |
| 475 | 20230706 | 105400 | 35870434600 | 26400 | 26400 | 26450 | 26350 | 419 |
| 476 | 20230706 | 105300 | 35859374750 | 26450 | 26400 | 26450 | 26350 | 582 |
| 477 | 20230706 | 105200 | 35844011500 | 26350 | 26400 | 26400 | 26350 | 1056 |
| 478 | 20230706 | 105100 | 35816165650 | 26400 | 26450 | 26450 | 26400 | 565 |
| 479 | 20230706 | 105000 | 35801246900 | 26400 | 26450 | 26450 | 26400 | 1027 |
| 480 | 20230706 | 104900 | 35774133150 | 26400 | 26500 | 26500 | 26350 | 3068 |
| 481 | 20230706 | 104800 | 35693075950 | 26500 | 26500 | 26550 | 26400 | 1750 |
| 482 | 20230706 | 104700 | 35646738100 | 26500 | 26550 | 26550 | 26500 | 1630 |
| 483 | 20230706 | 104600 | 35603462800 | 26550 | 26550 | 26650 | 26550 | 315 |
| 484 | 20230706 | 104500 | 35595083750 | 26550 | 26500 | 26650 | 26500 | 1969 |
| 485 | 20230706 | 104400 | 35542775500 | 26500 | 26650 | 26700 | 26500 | 1862 |
| 486 | 20230706 | 104300 | 35493323450 | 26700 | 26800 | 26800 | 26650 | 4462 |
| 487 | 20230706 | 104200 | 35374115200 | 26750 | 26700 | 26800 | 26650 | 1901 |
| 488 | 20230706 | 104100 | 35323249350 | 26650 | 26600 | 26850 | 26550 | 6436 |
| 489 | 20230706 | 104000 | 35151211350 | 26650 | 26450 | 26650 | 26450 | 1522 |
| 490 | 20230706 | 103900 | 35110815650 | 26500 | 26550 | 26550 | 26450 | 3051 |
| 491 | 20230706 | 103800 | 35029978250 | 26550 | 26500 | 26550 | 26450 | 862 |
| 492 | 20230706 | 103700 | 35007145550 | 26500 | 26400 | 26500 | 26400 | 293 |
| 493 | 20230706 | 103600 | 34999394600 | 26400 | 26400 | 26500 | 26400 | 1299 |
| 494 | 20230706 | 103500 | 34965047550 | 26400 | 26400 | 26500 | 26300 | 4019 |
| 495 | 20230706 | 103400 | 34859143250 | 26400 | 26350 | 26400 | 26300 | 2851 |
| 496 | 20230706 | 103300 | 34784129750 | 26300 | 26450 | 26450 | 26300 | 3011 |
| 497 | 20230706 | 103200 | 34704728900 | 26450 | 26500 | 26500 | 26400 | 1244 |
| 498 | 20230706 | 103100 | 34671811150 | 26500 | 26350 | 26550 | 26350 | 1962 |
| 499 | 20230706 | 103000 | 34619971650 | 26350 | 26550 | 26550 | 26350 | 8786 |
| 500 | 20230706 | 102900 | 34387803250 | 26550 | 26600 | 26700 | 26500 | 1246 |
| 501 | 20230706 | 102800 | 34354711150 | 26600 | 26700 | 26700 | 26600 | 299 |
| 502 | 20230706 | 102700 | 34346748100 | 26600 | 26850 | 26850 | 26600 | 5035 |
| 503 | 20230706 | 102600 | 34212272500 | 26800 | 26800 | 26850 | 26800 | 413 |
| 504 | 20230706 | 102500 | 34201202850 | 26900 | 26800 | 26900 | 26800 | 735 |
| 505 | 20230706 | 102400 | 34181473350 | 26800 | 26800 | 26900 | 26750 | 1165 |
| 506 | 20230706 | 102300 | 34150258300 | 26800 | 26800 | 26900 | 26750 | 3273 |
| 507 | 20230706 | 102200 | 34062337850 | 26800 | 26700 | 26800 | 26700 | 1372 |
| 508 | 20230706 | 102100 | 34025600250 | 26700 | 26900 | 26900 | 26700 | 986 |
| 509 | 20230706 | 102000 | 33999266500 | 26850 | 26650 | 26850 | 26650 | 1714 |
| 510 | 20230706 | 101900 | 33953443300 | 26650 | 26650 | 26850 | 26650 | 2001 |
| 511 | 20230706 | 101800 | 33900024400 | 26650 | 26550 | 26700 | 26500 | 1428 |
| 512 | 20230706 | 101700 | 33862132000 | 26550 | 26550 | 26700 | 26500 | 2668 |
| 513 | 20230706 | 101600 | 33791185650 | 26600 | 26600 | 26650 | 26450 | 5823 |
| 514 | 20230706 | 101500 | 33636796550 | 26650 | 26750 | 26750 | 26550 | 4195 |
| 515 | 20230706 | 101400 | 33524973300 | 26750 | 27000 | 27000 | 26750 | 2756 |
| 516 | 20230706 | 101300 | 33451020050 | 26900 | 26950 | 27050 | 26850 | 5758 |
| 517 | 20230706 | 101200 | 33295712050 | 27000 | 26950 | 27000 | 26800 | 2803 |
| 518 | 20230706 | 101100 | 33220175050 | 26900 | 26750 | 26950 | 26700 | 3714 |
| 519 | 20230706 | 101000 | 33120256200 | 26800 | 26650 | 26800 | 26500 | 5748 |
| 520 | 20230706 | 100900 | 32967416500 | 26600 | 26650 | 26700 | 26500 | 10843 |
| 521 | 20230706 | 100800 | 32679311200 | 26700 | 26750 | 26750 | 26650 | 6699 |
| 522 | 20230706 | 100700 | 32500527050 | 26700 | 26750 | 26750 | 26700 | 2446 |
| 523 | 20230706 | 100600 | 32435191250 | 26750 | 26750 | 26850 | 26700 | 2349 |
| 524 | 20230706 | 100500 | 32372369800 | 26700 | 26800 | 26850 | 26700 | 5308 |
| 525 | 20230706 | 100400 | 32230357350 | 26800 | 26900 | 26950 | 26800 | 2514 |
| 526 | 20230706 | 100300 | 32162863450 | 26950 | 26850 | 26950 | 26800 | 1161 |
| 527 | 20230706 | 100200 | 32131693900 | 26850 | 26750 | 26850 | 26750 | 2529 |
| 528 | 20230706 | 100100 | 32063926400 | 26750 | 26950 | 26950 | 26750 | 6749 |
| 529 | 20230706 | 100000 | 31883224750 | 26850 | 27000 | 27050 | 26850 | 2579 |
| 530 | 20230706 | 095900 | 31813758650 | 27050 | 26900 | 27050 | 26850 | 3616 |
| 531 | 20230706 | 095800 | 31716456500 | 26900 | 27100 | 27100 | 26850 | 5801 |
| 532 | 20230706 | 095700 | 31559883750 | 27100 | 27250 | 27300 | 27100 | 4220 |
| 533 | 20230706 | 095600 | 31445152000 | 27300 | 27300 | 27350 | 27250 | 2809 |
| 534 | 20230706 | 095500 | 31368423000 | 27250 | 27300 | 27350 | 27150 | 2792 |
| 535 | 20230706 | 095400 | 31292409350 | 27350 | 27250 | 27450 | 27250 | 7234 |
| 536 | 20230706 | 095300 | 31094508350 | 27300 | 27350 | 27350 | 27150 | 3479 |
| 537 | 20230706 | 095200 | 30999632450 | 27300 | 27400 | 27550 | 27300 | 16834 |
| 538 | 20230706 | 095100 | 30537261500 | 27350 | 27200 | 27400 | 27150 | 4767 |
| 539 | 20230706 | 095000 | 30407106650 | 27150 | 27100 | 27200 | 27050 | 2916 |
| 540 | 20230706 | 094900 | 30328003350 | 27100 | 27250 | 27250 | 27100 | 3180 |
| 541 | 20230706 | 094800 | 30241572050 | 27250 | 27150 | 27300 | 27150 | 1089 |
| 542 | 20230706 | 094700 | 30211910150 | 27150 | 27000 | 27350 | 26950 | 1654 |
| 543 | 20230706 | 094600 | 30166966850 | 27000 | 27050 | 27050 | 26900 | 5059 |
| 544 | 20230706 | 094500 | 30030637900 | 27050 | 27300 | 27300 | 26950 | 6335 |
| 545 | 20230706 | 094400 | 29858805350 | 27300 | 27450 | 27500 | 27200 | 7280 |
| 546 | 20230706 | 094300 | 29659649400 | 27500 | 27150 | 27550 | 27150 | 25500 |
| 547 | 20230706 | 094200 | 28961080350 | 27150 | 27050 | 27150 | 26900 | 4119 |
| 548 | 20230706 | 094100 | 28849832800 | 27050 | 26800 | 27050 | 26750 | 4094 |
| 549 | 20230706 | 094000 | 28739820050 | 26800 | 26800 | 26850 | 26750 | 2166 |
| 550 | 20230706 | 093900 | 28681800200 | 26850 | 26800 | 26850 | 26800 | 1259 |
| 551 | 20230706 | 093800 | 28648051000 | 26800 | 26800 | 26850 | 26750 | 2021 |
| 552 | 20230706 | 093700 | 28593905450 | 26850 | 27050 | 27050 | 26800 | 2468 |
| 553 | 20230706 | 093600 | 28527540200 | 27050 | 27050 | 27250 | 27000 | 1473 |
| 554 | 20230706 | 093500 | 28487610600 | 27050 | 26900 | 27250 | 26850 | 3250 |
| 555 | 20230706 | 093400 | 28399659400 | 26900 | 26750 | 26900 | 26750 | 1269 |
| 556 | 20230706 | 093300 | 28365643750 | 26700 | 26900 | 26900 | 26700 | 4405 |
| 557 | 20230706 | 093200 | 28247780350 | 26850 | 27050 | 27050 | 26850 | 3013 |
| 558 | 20230706 | 093100 | 28166587000 | 27050 | 26950 | 27100 | 26900 | 4214 |
| 559 | 20230706 | 093000 | 28052733750 | 26950 | 26800 | 27000 | 26700 | 6437 |
| 560 | 20230706 | 092900 | 27880277750 | 26800 | 26850 | 26900 | 26800 | 2738 |
| 561 | 20230706 | 092800 | 27806771600 | 26800 | 27150 | 27200 | 26800 | 8188 |
| 562 | 20230706 | 092700 | 27586099100 | 27100 | 27350 | 27400 | 27100 | 4643 |
| 563 | 20230706 | 092600 | 27459659450 | 27350 | 27150 | 27400 | 27100 | 5598 |
| 564 | 20230706 | 092500 | 27306849250 | 27150 | 26900 | 27200 | 26900 | 3369 |
| 565 | 20230706 | 092400 | 27215765350 | 26950 | 27150 | 27250 | 26800 | 8410 |
| 566 | 20230706 | 092300 | 26988780050 | 27150 | 27250 | 27350 | 27100 | 5828 |
| 567 | 20230706 | 092200 | 26830192600 | 27250 | 27350 | 27450 | 27250 | 6715 |
| 568 | 20230706 | 092100 | 26646665650 | 27300 | 27400 | 27600 | 27200 | 17495 |
| 569 | 20230706 | 092000 | 26166323250 | 27350 | 27350 | 27800 | 27200 | 34585 |
| 570 | 20230706 | 091900 | 25214385250 | 27350 | 27050 | 27400 | 27000 | 12284 |
| 571 | 20230706 | 091800 | 24879588000 | 27050 | 26800 | 27050 | 26800 | 5102 |
| 572 | 20230706 | 091700 | 24742158150 | 26800 | 26750 | 26850 | 26550 | 8672 |
| 573 | 20230706 | 091600 | 24510782200 | 26700 | 27000 | 27050 | 26700 | 8813 |
| 574 | 20230706 | 091500 | 24274054850 | 26900 | 27100 | 27150 | 26800 | 6213 |
| 575 | 20230706 | 091400 | 24106779000 | 27050 | 26700 | 27300 | 26700 | 11333 |
| 576 | 20230706 | 091300 | 23799229900 | 26700 | 26950 | 27100 | 26650 | 19138 |
| 577 | 20230706 | 091200 | 23283288000 | 27000 | 26850 | 27000 | 26300 | 46177 |
| 578 | 20230706 | 091100 | 22055002950 | 26800 | 27100 | 27100 | 26800 | 18511 |
| 579 | 20230706 | 091000 | 21555575050 | 27150 | 27300 | 27350 | 27050 | 14189 |
| 580 | 20230706 | 090900 | 21169890850 | 27400 | 27300 | 27450 | 27250 | 10577 |
| 581 | 20230706 | 090800 | 20880563550 | 27300 | 27350 | 27450 | 27150 | 9992 |
| 582 | 20230706 | 090700 | 20607511450 | 27350 | 27700 | 27700 | 27000 | 26598 |
| 583 | 20230706 | 090600 | 19881185400 | 27700 | 27050 | 27750 | 26950 | 32557 |
| 584 | 20230706 | 090500 | 18987427400 | 27050 | 27300 | 27500 | 26800 | 55246 |
| 585 | 20230706 | 090400 | 17489696650 | 27250 | 27950 | 28000 | 27050 | 72365 |
| 586 | 20230706 | 090300 | 15507393850 | 27950 | 28750 | 28800 | 27650 | 81348 |
| 587 | 20230706 | 090200 | 13216924300 | 28750 | 28750 | 29500 | 28550 | 110554 |
| 588 | 20230706 | 090100 | 10006404450 | 28850 | 27700 | 29400 | 27700 | 213020 |
| 589 | 20230706 | 090000 | 3860372500 | 27750 | 28250 | 28300 | 27600 | 137231 |