31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 3 | 20230707 | 183900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230707 | 183800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230707 | 183700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230707 | 183600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230707 | 183500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230707 | 183400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230707 | 183300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230707 | 183200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230707 | 183100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230707 | 183000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230707 | 182900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230707 | 182800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230707 | 182700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230707 | 182600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230707 | 182500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230707 | 182400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230707 | 182300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230707 | 182200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230707 | 182100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230707 | 182000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230707 | 181900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230707 | 181800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230707 | 181700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230707 | 181600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230707 | 181500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230707 | 181400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230707 | 181300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230707 | 181200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230707 | 181100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230707 | 181000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 33 | 20230707 | 180900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230707 | 180800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230707 | 180700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230707 | 180600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230707 | 180500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230707 | 180400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230707 | 180300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230707 | 180200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230707 | 180100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230707 | 180000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230707 | 175900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230707 | 175800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230707 | 175700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230707 | 175600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230707 | 175500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230707 | 175400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230707 | 175300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230707 | 175200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230707 | 175100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230707 | 175000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230707 | 174900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230707 | 174800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230707 | 174700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230707 | 174600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230707 | 174500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230707 | 174400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230707 | 174300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230707 | 174200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230707 | 174100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230707 | 174000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 63 | 20230707 | 173900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230707 | 173800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230707 | 173700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230707 | 173600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230707 | 173500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230707 | 173400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230707 | 173300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230707 | 173200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230707 | 173100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230707 | 173000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230707 | 172900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230707 | 172800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230707 | 172700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230707 | 172600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230707 | 172500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230707 | 172400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230707 | 172300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230707 | 172200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230707 | 172100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230707 | 172000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230707 | 171900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230707 | 171800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230707 | 171700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230707 | 171600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230707 | 171500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230707 | 171400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230707 | 171300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230707 | 171200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230707 | 171100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230707 | 171000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 93 | 20230707 | 170900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230707 | 170800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230707 | 170700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230707 | 170600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230707 | 170500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230707 | 170400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230707 | 170300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230707 | 170200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230707 | 170100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230707 | 170000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230707 | 165900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230707 | 165800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230707 | 165700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230707 | 165600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230707 | 165500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230707 | 165400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230707 | 165300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230707 | 165200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230707 | 165100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230707 | 165000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230707 | 164900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230707 | 164800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230707 | 164700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230707 | 164600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230707 | 164500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230707 | 164400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230707 | 164300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230707 | 164200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230707 | 164100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230707 | 164000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 123 | 20230707 | 163900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230707 | 163800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230707 | 163700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230707 | 163600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230707 | 163500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230707 | 163400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230707 | 163300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230707 | 163200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230707 | 163100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230707 | 163000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230707 | 162900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230707 | 162800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230707 | 162700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230707 | 162600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230707 | 162500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230707 | 162400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230707 | 162300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230707 | 162200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230707 | 162100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230707 | 162000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230707 | 161900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230707 | 161800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230707 | 161700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230707 | 161600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230707 | 161500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230707 | 161400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230707 | 161300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230707 | 161200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230707 | 161100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230707 | 161000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 153 | 20230707 | 160900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230707 | 160800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230707 | 160700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230707 | 160600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230707 | 160500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230707 | 160400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230707 | 160300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230707 | 160200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230707 | 160100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230707 | 160000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230707 | 155900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230707 | 155800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230707 | 155700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230707 | 155600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230707 | 155500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230707 | 155400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230707 | 155300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230707 | 155200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230707 | 155100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230707 | 155000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230707 | 154900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230707 | 154800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230707 | 154700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230707 | 154600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230707 | 154500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230707 | 154400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230707 | 154300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230707 | 154200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230707 | 154100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230707 | 154000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 183 | 20230707 | 153900 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230707 | 153800 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230707 | 153700 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230707 | 153600 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230707 | 153500 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230707 | 153400 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230707 | 153300 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230707 | 153200 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230707 | 153100 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230707 | 153000 | 12368518200 | 38550 | 38550 | 38550 | 38550 | 2168 |
| 193 | 20230707 | 152900 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20230707 | 152800 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20230707 | 152700 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20230707 | 152600 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 197 | 20230707 | 152500 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20230707 | 152400 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20230707 | 152300 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20230707 | 152200 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20230707 | 152100 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20230707 | 152000 | 12284941800 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20230707 | 151900 | 12284941800 | 38850 | 38500 | 38950 | 38450 | 659 |
| 204 | 20230707 | 151800 | 12259399750 | 38600 | 38500 | 38600 | 38300 | 389 |
| 205 | 20230707 | 151700 | 12244441200 | 38450 | 38100 | 38600 | 38050 | 703 |
| 206 | 20230707 | 151600 | 12217535950 | 38100 | 38300 | 38350 | 38050 | 1317 |
| 207 | 20230707 | 151500 | 12167229500 | 38250 | 38050 | 38350 | 38000 | 1721 |
| 208 | 20230707 | 151400 | 12101656250 | 38100 | 38850 | 38850 | 38050 | 2554 |
| 209 | 20230707 | 151300 | 12003712300 | 38850 | 38850 | 39000 | 38700 | 842 |
| 210 | 20230707 | 151200 | 11971003900 | 38700 | 39400 | 39450 | 38650 | 2970 |
| 211 | 20230707 | 151100 | 11854918000 | 39400 | 39300 | 39400 | 39250 | 928 |
| 212 | 20230707 | 151000 | 11818420050 | 39300 | 39450 | 39650 | 39300 | 812 |
| 213 | 20230707 | 150900 | 11786405550 | 39450 | 39650 | 39700 | 39450 | 616 |
| 214 | 20230707 | 150800 | 11762000600 | 39650 | 39350 | 39900 | 39250 | 1254 |
| 215 | 20230707 | 150700 | 11712265650 | 39350 | 39450 | 39600 | 39250 | 1290 |
| 216 | 20230707 | 150600 | 11661454550 | 39500 | 39750 | 39750 | 39250 | 2447 |
| 217 | 20230707 | 150500 | 11564878650 | 39750 | 40100 | 40100 | 39400 | 5145 |
| 218 | 20230707 | 150400 | 11360410750 | 40050 | 40600 | 40600 | 40050 | 1478 |
| 219 | 20230707 | 150300 | 11300950300 | 40600 | 40150 | 40650 | 40050 | 1963 |
| 220 | 20230707 | 150200 | 11221915500 | 40150 | 40350 | 40700 | 40100 | 3637 |
| 221 | 20230707 | 150100 | 11075201350 | 40350 | 41300 | 41300 | 40100 | 6074 |
| 222 | 20230707 | 150000 | 10828621150 | 41250 | 40900 | 42000 | 40700 | 8090 |
| 223 | 20230707 | 145900 | 10496106900 | 41000 | 41850 | 42600 | 40500 | 20020 |
| 224 | 20230707 | 145800 | 9660939100 | 42000 | 41450 | 42000 | 41400 | 8582 |
| 225 | 20230707 | 145700 | 9303569650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20230707 | 145600 | 9303569650 | 41300 | 40450 | 41300 | 40100 | 4424 |
| 227 | 20230707 | 145500 | 9122613100 | 40400 | 39600 | 40600 | 39600 | 2375 |
| 228 | 20230707 | 145400 | 9026737700 | 39600 | 39450 | 39600 | 39450 | 222 |
| 229 | 20230707 | 145300 | 9017959800 | 39400 | 39550 | 39650 | 39400 | 302 |
| 230 | 20230707 | 145200 | 9006021450 | 39500 | 39600 | 39650 | 39450 | 113 |
| 231 | 20230707 | 145100 | 9001551850 | 39600 | 39450 | 39650 | 39400 | 385 |
| 232 | 20230707 | 145000 | 8986304700 | 39550 | 39400 | 39650 | 39350 | 88 |
| 233 | 20230707 | 144900 | 8982834800 | 39650 | 39650 | 39800 | 39200 | 802 |
| 234 | 20230707 | 144800 | 8951082950 | 39700 | 39500 | 39800 | 39500 | 276 |
| 235 | 20230707 | 144700 | 8940141650 | 39500 | 39900 | 39900 | 39450 | 565 |
| 236 | 20230707 | 144600 | 8917715800 | 39900 | 39950 | 39950 | 39800 | 88 |
| 237 | 20230707 | 144500 | 8914203200 | 40000 | 39850 | 40100 | 39750 | 260 |
| 238 | 20230707 | 144400 | 8903808900 | 39850 | 39850 | 40100 | 39800 | 203 |
| 239 | 20230707 | 144300 | 8895718150 | 39850 | 40200 | 40350 | 39850 | 734 |
| 240 | 20230707 | 144200 | 8866280300 | 40200 | 39500 | 40400 | 39500 | 3044 |
| 241 | 20230707 | 144100 | 8744546200 | 39500 | 39450 | 39500 | 39400 | 177 |
| 242 | 20230707 | 144000 | 8737565350 | 39400 | 39600 | 39600 | 39400 | 276 |
| 243 | 20230707 | 143900 | 8726650200 | 39550 | 39550 | 39550 | 39350 | 186 |
| 244 | 20230707 | 143800 | 8719305450 | 39600 | 39550 | 39600 | 39450 | 192 |
| 245 | 20230707 | 143700 | 8711709500 | 39400 | 39400 | 39400 | 39200 | 178 |
| 246 | 20230707 | 143600 | 8704701250 | 39000 | 39100 | 39400 | 39000 | 183 |
| 247 | 20230707 | 143500 | 8697527950 | 39150 | 39050 | 39350 | 38850 | 83 |
| 248 | 20230707 | 143400 | 8694289700 | 39300 | 39400 | 39400 | 38950 | 271 |
| 249 | 20230707 | 143300 | 8683674150 | 39300 | 39350 | 39550 | 39300 | 244 |
| 250 | 20230707 | 143200 | 8674069650 | 39350 | 39350 | 39550 | 39300 | 206 |
| 251 | 20230707 | 143100 | 8665942200 | 39350 | 39550 | 39550 | 39100 | 258 |
| 252 | 20230707 | 143000 | 8655789350 | 39600 | 39100 | 39600 | 39100 | 406 |
| 253 | 20230707 | 142900 | 8639801100 | 39150 | 38950 | 39150 | 38800 | 220 |
| 254 | 20230707 | 142800 | 8631222800 | 38900 | 38900 | 39100 | 38900 | 122 |
| 255 | 20230707 | 142700 | 8626469200 | 38850 | 39000 | 39150 | 38750 | 179 |
| 256 | 20230707 | 142600 | 8619500400 | 38900 | 38750 | 38900 | 38750 | 150 |
| 257 | 20230707 | 142500 | 8613677900 | 38800 | 39150 | 39150 | 38800 | 280 |
| 258 | 20230707 | 142400 | 8602771300 | 39150 | 38850 | 39150 | 38850 | 88 |
| 259 | 20230707 | 142300 | 8599341750 | 38550 | 39250 | 39250 | 38550 | 462 |
| 260 | 20230707 | 142200 | 8581386500 | 39250 | 38950 | 39450 | 38700 | 890 |
| 261 | 20230707 | 142100 | 8546639350 | 38950 | 39800 | 39800 | 38700 | 1201 |
| 262 | 20230707 | 142000 | 8499776750 | 39600 | 40100 | 40250 | 39600 | 791 |
| 263 | 20230707 | 141900 | 8468211750 | 39550 | 39250 | 40500 | 39250 | 3169 |
| 264 | 20230707 | 141800 | 8341361600 | 39200 | 38650 | 39200 | 38650 | 566 |
| 265 | 20230707 | 141700 | 8319376650 | 38650 | 38600 | 38650 | 38600 | 55 |
| 266 | 20230707 | 141600 | 8317251200 | 38600 | 38600 | 38600 | 38600 | 105 |
| 267 | 20230707 | 141500 | 8313198200 | 38600 | 38550 | 38600 | 38550 | 140 |
| 268 | 20230707 | 141400 | 8307795100 | 38550 | 38550 | 38550 | 38550 | 2 |
| 269 | 20230707 | 141300 | 8307718000 | 38500 | 38500 | 38500 | 38500 | 10 |
| 270 | 20230707 | 141200 | 8307333000 | 38550 | 38500 | 38550 | 38500 | 29 |
| 271 | 20230707 | 141100 | 8306216450 | 38450 | 38500 | 38500 | 38450 | 23 |
| 272 | 20230707 | 141000 | 8305331700 | 38500 | 38500 | 38500 | 38500 | 2 |
| 273 | 20230707 | 140900 | 8305254700 | 38500 | 38550 | 38600 | 38500 | 54 |
| 274 | 20230707 | 140800 | 8303174400 | 38600 | 38550 | 38600 | 38550 | 77 |
| 275 | 20230707 | 140700 | 8300202800 | 38550 | 38450 | 38550 | 38450 | 40 |
| 276 | 20230707 | 140600 | 8298664150 | 38450 | 38450 | 38450 | 38450 | 160 |
| 277 | 20230707 | 140500 | 8292512150 | 38450 | 38450 | 38450 | 38450 | 70 |
| 278 | 20230707 | 140400 | 8289820650 | 38450 | 38400 | 38450 | 38400 | 151 |
| 279 | 20230707 | 140300 | 8284016300 | 38400 | 38350 | 38400 | 38350 | 13 |
| 280 | 20230707 | 140200 | 8283517650 | 38350 | 38350 | 38450 | 38350 | 50 |
| 281 | 20230707 | 140100 | 8281600050 | 38350 | 38500 | 38500 | 38350 | 73 |
| 282 | 20230707 | 140000 | 8278791400 | 38500 | 38450 | 38550 | 38400 | 512 |
| 283 | 20230707 | 135900 | 8259076900 | 38550 | 38450 | 38550 | 38350 | 390 |
| 284 | 20230707 | 135800 | 8244068900 | 38400 | 38050 | 38400 | 38050 | 188 |
| 285 | 20230707 | 135700 | 8236866350 | 38050 | 37950 | 38100 | 37950 | 90 |
| 286 | 20230707 | 135600 | 8233443800 | 37950 | 37850 | 37950 | 37850 | 39 |
| 287 | 20230707 | 135500 | 8231964850 | 37800 | 37850 | 37850 | 37800 | 96 |
| 288 | 20230707 | 135400 | 8228336000 | 37800 | 37700 | 37800 | 37700 | 7 |
| 289 | 20230707 | 135300 | 8228071700 | 37700 | 37750 | 37750 | 37700 | 62 |
| 290 | 20230707 | 135200 | 8225731750 | 37650 | 37850 | 37850 | 37650 | 52 |
| 291 | 20230707 | 135100 | 8223770000 | 37850 | 37850 | 37850 | 37650 | 48 |
| 292 | 20230707 | 135000 | 8221957500 | 37900 | 37900 | 37950 | 37900 | 3 |
| 293 | 20230707 | 134900 | 8221843750 | 37900 | 37600 | 37900 | 37600 | 40 |
| 294 | 20230707 | 134800 | 8220336750 | 37600 | 37550 | 37600 | 37500 | 256 |
| 295 | 20230707 | 134700 | 8210734000 | 37650 | 37650 | 37650 | 37500 | 242 |
| 296 | 20230707 | 134600 | 8201640350 | 37650 | 37650 | 37750 | 37650 | 189 |
| 297 | 20230707 | 134500 | 8194523100 | 37650 | 37750 | 37750 | 37650 | 116 |
| 298 | 20230707 | 134400 | 8190146400 | 37800 | 37850 | 37850 | 37800 | 135 |
| 299 | 20230707 | 134300 | 8185038700 | 37850 | 37900 | 37900 | 37850 | 25 |
| 300 | 20230707 | 134200 | 8184091450 | 37900 | 37800 | 37900 | 37800 | 174 |
| 301 | 20230707 | 134100 | 8177514150 | 37900 | 37900 | 37900 | 37900 | 1 |
| 302 | 20230707 | 134000 | 8177476250 | 37800 | 37850 | 37900 | 37800 | 135 |
| 303 | 20230707 | 133900 | 8172369850 | 37800 | 37950 | 37950 | 37800 | 108 |
| 304 | 20230707 | 133800 | 8168283200 | 37950 | 38050 | 38050 | 37950 | 89 |
| 305 | 20230707 | 133700 | 8164902100 | 38050 | 38050 | 38050 | 37850 | 141 |
| 306 | 20230707 | 133600 | 8159550750 | 38050 | 38000 | 38050 | 38000 | 26 |
| 307 | 20230707 | 133500 | 8158562050 | 37800 | 37750 | 37800 | 37700 | 279 |
| 308 | 20230707 | 133400 | 8148033900 | 37750 | 37900 | 37900 | 37750 | 69 |
| 309 | 20230707 | 133300 | 8145426450 | 38100 | 37900 | 38100 | 37850 | 136 |
| 310 | 20230707 | 133200 | 8140275100 | 37950 | 37950 | 37950 | 37950 | 2 |
| 311 | 20230707 | 133100 | 8140199200 | 37900 | 37900 | 37900 | 37900 | 12 |
| 312 | 20230707 | 133000 | 8139744400 | 37850 | 37900 | 37900 | 37850 | 35 |
| 313 | 20230707 | 132900 | 8138417950 | 37850 | 37950 | 37950 | 37800 | 65 |
| 314 | 20230707 | 132800 | 8135958550 | 37800 | 37950 | 37950 | 37800 | 75 |
| 315 | 20230707 | 132700 | 8133120600 | 38000 | 38100 | 38100 | 38000 | 35 |
| 316 | 20230707 | 132600 | 8131788700 | 38150 | 38200 | 38200 | 38150 | 14 |
| 317 | 20230707 | 132500 | 8131254550 | 38200 | 38200 | 38200 | 38200 | 17 |
| 318 | 20230707 | 132400 | 8130605150 | 38250 | 38250 | 38250 | 38200 | 38 |
| 319 | 20230707 | 132300 | 8129152800 | 38250 | 38200 | 38250 | 38200 | 148 |
| 320 | 20230707 | 132200 | 8123493900 | 38200 | 38200 | 38250 | 38200 | 79 |
| 321 | 20230707 | 132100 | 8120475050 | 38100 | 37950 | 38100 | 37950 | 82 |
| 322 | 20230707 | 132000 | 8117363000 | 37950 | 38000 | 38000 | 37850 | 278 |
| 323 | 20230707 | 131900 | 8106824000 | 38050 | 38050 | 38050 | 38050 | 20 |
| 324 | 20230707 | 131800 | 8106063000 | 38050 | 38200 | 38200 | 38050 | 6 |
| 325 | 20230707 | 131700 | 8105833950 | 38000 | 38200 | 38200 | 38000 | 71 |
| 326 | 20230707 | 131600 | 8103125550 | 38200 | 38300 | 38350 | 38200 | 27 |
| 327 | 20230707 | 131500 | 8102092400 | 38150 | 38150 | 38150 | 38150 | 33 |
| 328 | 20230707 | 131400 | 8100833450 | 37950 | 38200 | 38200 | 37950 | 109 |
| 329 | 20230707 | 131300 | 8096694050 | 37800 | 38250 | 38400 | 37800 | 391 |
| 330 | 20230707 | 131200 | 8081794300 | 38100 | 38100 | 38200 | 38100 | 76 |
| 331 | 20230707 | 131100 | 8078894650 | 38100 | 38050 | 38100 | 38050 | 13 |
| 332 | 20230707 | 131000 | 8078399500 | 37950 | 37950 | 38000 | 37900 | 70 |
| 333 | 20230707 | 130900 | 8075743000 | 37950 | 37850 | 38000 | 37850 | 37 |
| 334 | 20230707 | 130800 | 8074338450 | 37700 | 38000 | 38000 | 37650 | 377 |
| 335 | 20230707 | 130700 | 8060078400 | 38050 | 38150 | 38150 | 38050 | 229 |
| 336 | 20230707 | 130600 | 8051361750 | 38150 | 38100 | 38150 | 38100 | 52 |
| 337 | 20230707 | 130500 | 8049378850 | 38100 | 38250 | 38250 | 38100 | 101 |
| 338 | 20230707 | 130400 | 8045525700 | 38250 | 38350 | 38350 | 38250 | 36 |
| 339 | 20230707 | 130300 | 8044147050 | 38400 | 38350 | 38400 | 38350 | 34 |
| 340 | 20230707 | 130200 | 8042841850 | 38200 | 38200 | 38400 | 38200 | 224 |
| 341 | 20230707 | 130100 | 8034282900 | 38150 | 38150 | 38200 | 38150 | 101 |
| 342 | 20230707 | 130000 | 8030429450 | 38150 | 38300 | 38300 | 38150 | 252 |
| 343 | 20230707 | 125900 | 8020809050 | 38100 | 38350 | 38350 | 38050 | 167 |
| 344 | 20230707 | 125800 | 8014448050 | 38400 | 38400 | 38400 | 38350 | 66 |
| 345 | 20230707 | 125700 | 8011913700 | 38400 | 38350 | 38450 | 38350 | 88 |
| 346 | 20230707 | 125600 | 8008533700 | 38200 | 37900 | 38200 | 37900 | 219 |
| 347 | 20230707 | 125500 | 8000181400 | 38000 | 38200 | 38200 | 38000 | 305 |
| 348 | 20230707 | 125400 | 7988569300 | 38200 | 38100 | 38200 | 38100 | 34 |
| 349 | 20230707 | 125300 | 7987273700 | 38100 | 38200 | 38200 | 38000 | 510 |
| 350 | 20230707 | 125200 | 7967885450 | 38000 | 38200 | 38200 | 38000 | 202 |
| 351 | 20230707 | 125100 | 7960195000 | 38150 | 38450 | 38450 | 38150 | 892 |
| 352 | 20230707 | 125000 | 7926047150 | 38500 | 38350 | 38500 | 38300 | 321 |
| 353 | 20230707 | 124900 | 7913722500 | 38350 | 38100 | 38350 | 38050 | 248 |
| 354 | 20230707 | 124800 | 7904252300 | 38100 | 38050 | 38100 | 38000 | 95 |
| 355 | 20230707 | 124700 | 7900636050 | 38100 | 37950 | 38100 | 37950 | 41 |
| 356 | 20230707 | 124600 | 7899078600 | 37950 | 37950 | 37950 | 37850 | 188 |
| 357 | 20230707 | 124500 | 7891952000 | 37950 | 37800 | 37950 | 37750 | 380 |
| 358 | 20230707 | 124400 | 7877573950 | 37800 | 37950 | 37950 | 37550 | 624 |
| 359 | 20230707 | 124300 | 7854042150 | 37950 | 37950 | 38000 | 37900 | 264 |
| 360 | 20230707 | 124200 | 7844024400 | 38050 | 37850 | 38050 | 37700 | 363 |
| 361 | 20230707 | 124100 | 7830274600 | 37850 | 38250 | 38350 | 37600 | 2009 |
| 362 | 20230707 | 124000 | 7754079450 | 38200 | 38650 | 38650 | 38200 | 854 |
| 363 | 20230707 | 123900 | 7721327750 | 38650 | 38500 | 38700 | 38500 | 191 |
| 364 | 20230707 | 123800 | 7713959050 | 38500 | 38250 | 38550 | 38250 | 250 |
| 365 | 20230707 | 123700 | 7704364850 | 38200 | 38700 | 38700 | 37950 | 1512 |
| 366 | 20230707 | 123600 | 7646494400 | 38700 | 38850 | 38900 | 38550 | 629 |
| 367 | 20230707 | 123500 | 7622097750 | 38800 | 39600 | 39600 | 38600 | 1079 |
| 368 | 20230707 | 123400 | 7580023600 | 39600 | 39650 | 39700 | 39250 | 815 |
| 369 | 20230707 | 123300 | 7547887450 | 39650 | 40000 | 40000 | 39500 | 975 |
| 370 | 20230707 | 123200 | 7509112100 | 39950 | 40200 | 40800 | 39950 | 4596 |
| 371 | 20230707 | 123100 | 7323275650 | 40200 | 39750 | 40200 | 39350 | 1250 |
| 372 | 20230707 | 123000 | 7273568250 | 39750 | 39700 | 39950 | 39450 | 120 |
| 373 | 20230707 | 122900 | 7268791200 | 39550 | 39450 | 40150 | 39450 | 621 |
| 374 | 20230707 | 122800 | 7244192250 | 39400 | 40100 | 40100 | 39400 | 525 |
| 375 | 20230707 | 122700 | 7223284550 | 40100 | 39800 | 40100 | 39600 | 1079 |
| 376 | 20230707 | 122600 | 7180201650 | 39850 | 39550 | 39850 | 39350 | 417 |
| 377 | 20230707 | 122500 | 7163695100 | 39550 | 39200 | 39600 | 38950 | 594 |
| 378 | 20230707 | 122400 | 7140404450 | 39150 | 39600 | 39800 | 39150 | 1186 |
| 379 | 20230707 | 122300 | 7093624950 | 39700 | 40150 | 40500 | 39550 | 2584 |
| 380 | 20230707 | 122200 | 6989816650 | 40050 | 39600 | 40050 | 39550 | 1838 |
| 381 | 20230707 | 122100 | 6916373500 | 39600 | 39350 | 39800 | 39300 | 186 |
| 382 | 20230707 | 122000 | 6909033950 | 39450 | 39550 | 39650 | 39250 | 1414 |
| 383 | 20230707 | 121900 | 6853411450 | 39500 | 39500 | 39750 | 39250 | 467 |
| 384 | 20230707 | 121800 | 6834984500 | 39550 | 40000 | 40050 | 39550 | 1090 |
| 385 | 20230707 | 121700 | 6791637550 | 40100 | 40050 | 40300 | 39650 | 1433 |
| 386 | 20230707 | 121600 | 6734130000 | 40200 | 39750 | 40250 | 39150 | 1186 |
| 387 | 20230707 | 121500 | 6687061100 | 39900 | 39650 | 40800 | 39050 | 2639 |
| 388 | 20230707 | 121400 | 6582308100 | 39650 | 40150 | 40150 | 39450 | 2651 |
| 389 | 20230707 | 121300 | 6476677450 | 39850 | 38750 | 40800 | 38750 | 5843 |
| 390 | 20230707 | 121200 | 6242863550 | 38900 | 38800 | 38950 | 38700 | 163 |
| 391 | 20230707 | 121100 | 6236528900 | 38800 | 38750 | 38850 | 38700 | 175 |
| 392 | 20230707 | 121000 | 6229745450 | 38750 | 38500 | 38850 | 38500 | 292 |
| 393 | 20230707 | 120900 | 6218443600 | 38500 | 38450 | 38500 | 38400 | 101 |
| 394 | 20230707 | 120800 | 6214556250 | 38350 | 38700 | 38700 | 38300 | 271 |
| 395 | 20230707 | 120700 | 6204114850 | 38850 | 38700 | 38850 | 38400 | 131 |
| 396 | 20230707 | 120600 | 6199058500 | 38750 | 38500 | 39150 | 38500 | 1350 |
| 397 | 20230707 | 120500 | 6146518000 | 38500 | 38250 | 38500 | 38250 | 527 |
| 398 | 20230707 | 120400 | 6126288900 | 38300 | 38250 | 38350 | 38250 | 126 |
| 399 | 20230707 | 120300 | 6121467000 | 38250 | 38250 | 38300 | 38200 | 156 |
| 400 | 20230707 | 120200 | 6115499400 | 38200 | 38000 | 38200 | 38000 | 217 |
| 401 | 20230707 | 120100 | 6107248250 | 38000 | 37850 | 38000 | 37850 | 14 |
| 402 | 20230707 | 120000 | 6106717850 | 37850 | 37800 | 37850 | 37800 | 43 |
| 403 | 20230707 | 115900 | 6105091050 | 37850 | 37850 | 37900 | 37850 | 12 |
| 404 | 20230707 | 115800 | 6104636800 | 37850 | 37900 | 37950 | 37850 | 15 |
| 405 | 20230707 | 115700 | 6104068900 | 37950 | 37950 | 38000 | 37950 | 3 |
| 406 | 20230707 | 115600 | 6103955000 | 37700 | 38000 | 38000 | 37700 | 120 |
| 407 | 20230707 | 115500 | 6099421200 | 38000 | 38000 | 38000 | 38000 | 1028 |
| 408 | 20230707 | 115400 | 6060357200 | 38000 | 38050 | 38100 | 38000 | 92 |
| 409 | 20230707 | 115300 | 6056857000 | 38200 | 37900 | 38200 | 37900 | 215 |
| 410 | 20230707 | 115200 | 6048661400 | 37500 | 38150 | 38150 | 37400 | 305 |
| 411 | 20230707 | 115100 | 6037215750 | 38200 | 38200 | 38350 | 38200 | 85 |
| 412 | 20230707 | 115000 | 6033963450 | 38200 | 38150 | 38200 | 38150 | 69 |
| 413 | 20230707 | 114900 | 6031330900 | 38150 | 37950 | 38150 | 37950 | 339 |
| 414 | 20230707 | 114800 | 6018432750 | 37950 | 37700 | 38000 | 37600 | 278 |
| 415 | 20230707 | 114700 | 6007921100 | 37700 | 37700 | 37700 | 37700 | 51 |
| 416 | 20230707 | 114600 | 6005998400 | 37500 | 37650 | 37750 | 37450 | 252 |
| 417 | 20230707 | 114500 | 5996545600 | 37600 | 37750 | 37750 | 37600 | 75 |
| 418 | 20230707 | 114400 | 5993722150 | 37700 | 38100 | 38100 | 37700 | 16 |
| 419 | 20230707 | 114300 | 5993117350 | 38100 | 38100 | 38100 | 37750 | 158 |
| 420 | 20230707 | 114200 | 5987146400 | 38000 | 38250 | 38250 | 38000 | 124 |
| 421 | 20230707 | 114100 | 5982426750 | 38200 | 38300 | 38300 | 38200 | 60 |
| 422 | 20230707 | 114000 | 5980132300 | 38300 | 38250 | 38300 | 38250 | 21 |
| 423 | 20230707 | 113900 | 5979328850 | 38100 | 38350 | 38350 | 38100 | 85 |
| 424 | 20230707 | 113800 | 5976083450 | 38350 | 38300 | 38400 | 38300 | 164 |
| 425 | 20230707 | 113700 | 5969798750 | 38300 | 38400 | 38400 | 38250 | 65 |
| 426 | 20230707 | 113600 | 5967309500 | 38250 | 38200 | 38250 | 38100 | 332 |
| 427 | 20230707 | 113500 | 5954650700 | 38050 | 38450 | 38450 | 38050 | 62 |
| 428 | 20230707 | 113400 | 5952275550 | 38500 | 38250 | 38500 | 38250 | 301 |
| 429 | 20230707 | 113300 | 5940700500 | 38250 | 38050 | 38250 | 38000 | 99 |
| 430 | 20230707 | 113200 | 5936930850 | 38400 | 38500 | 38500 | 38000 | 412 |
| 431 | 20230707 | 113100 | 5921209850 | 38300 | 37950 | 38500 | 37950 | 573 |
| 432 | 20230707 | 113000 | 5899257300 | 37950 | 37850 | 37950 | 37850 | 28 |
| 433 | 20230707 | 112900 | 5898196550 | 37600 | 37550 | 37600 | 37500 | 140 |
| 434 | 20230707 | 112800 | 5892936400 | 37550 | 37600 | 37700 | 37550 | 105 |
| 435 | 20230707 | 112700 | 5888989050 | 37700 | 37800 | 37800 | 37700 | 60 |
| 436 | 20230707 | 112600 | 5886725550 | 37850 | 37950 | 37950 | 37800 | 930 |
| 437 | 20230707 | 112500 | 5851561800 | 37900 | 37500 | 37950 | 37500 | 216 |
| 438 | 20230707 | 112400 | 5843431000 | 37550 | 37700 | 37700 | 37550 | 40 |
| 439 | 20230707 | 112300 | 5841928850 | 37700 | 37550 | 37700 | 37550 | 15 |
| 440 | 20230707 | 112200 | 5841364550 | 37550 | 37550 | 37550 | 37500 | 46 |
| 441 | 20230707 | 112100 | 5839638400 | 37500 | 37650 | 37650 | 37450 | 215 |
| 442 | 20230707 | 112000 | 5831579050 | 37650 | 37650 | 37650 | 37650 | 10 |
| 443 | 20230707 | 111900 | 5831202550 | 37650 | 37600 | 37650 | 37600 | 84 |
| 444 | 20230707 | 111800 | 5828043800 | 37650 | 37800 | 38000 | 37650 | 79 |
| 445 | 20230707 | 111700 | 5825060300 | 37800 | 37900 | 38150 | 37800 | 986 |
| 446 | 20230707 | 111600 | 5787745350 | 37600 | 37450 | 37600 | 37400 | 305 |
| 447 | 20230707 | 111500 | 5776298200 | 37500 | 37500 | 37500 | 37500 | 22 |
| 448 | 20230707 | 111400 | 5775473200 | 37500 | 37400 | 37500 | 37400 | 16 |
| 449 | 20230707 | 111300 | 5774873300 | 37350 | 37550 | 37550 | 37350 | 563 |
| 450 | 20230707 | 111200 | 5753792550 | 37550 | 37550 | 37550 | 37550 | 1 |
| 451 | 20230707 | 111100 | 5753755000 | 37400 | 37500 | 37950 | 37350 | 717 |
| 452 | 20230707 | 111000 | 5726814300 | 37500 | 37750 | 37800 | 37500 | 63 |
| 453 | 20230707 | 110900 | 5724443350 | 37800 | 37300 | 37850 | 37300 | 210 |
| 454 | 20230707 | 110800 | 5716526300 | 37250 | 37450 | 37500 | 37250 | 266 |
| 455 | 20230707 | 110700 | 5706600650 | 37300 | 37550 | 37550 | 37250 | 422 |
| 456 | 20230707 | 110600 | 5690845250 | 37500 | 37600 | 37900 | 37500 | 187 |
| 457 | 20230707 | 110500 | 5683804650 | 37600 | 37350 | 37600 | 37300 | 112 |
| 458 | 20230707 | 110400 | 5679617450 | 37350 | 37700 | 37700 | 37300 | 119 |
| 459 | 20230707 | 110300 | 5675166250 | 37350 | 37450 | 37700 | 37350 | 555 |
| 460 | 20230707 | 110200 | 5654400400 | 37400 | 37600 | 37600 | 37400 | 82 |
| 461 | 20230707 | 110100 | 5651327600 | 37600 | 37600 | 37700 | 37600 | 42 |
| 462 | 20230707 | 110000 | 5649747350 | 37450 | 37500 | 37500 | 37400 | 52 |
| 463 | 20230707 | 105900 | 5647798700 | 37300 | 37700 | 37700 | 37250 | 494 |
| 464 | 20230707 | 105800 | 5629265050 | 37750 | 37650 | 38000 | 37650 | 421 |
| 465 | 20230707 | 105700 | 5613358150 | 37650 | 37400 | 37650 | 37400 | 204 |
| 466 | 20230707 | 105600 | 5605724500 | 37400 | 37700 | 37700 | 37400 | 425 |
| 467 | 20230707 | 105500 | 5589773400 | 37500 | 37950 | 37950 | 37500 | 882 |
| 468 | 20230707 | 105400 | 5556609850 | 37950 | 37850 | 37950 | 37600 | 170 |
| 469 | 20230707 | 105300 | 5550204100 | 37700 | 38050 | 38050 | 37700 | 44 |
| 470 | 20230707 | 105200 | 5548536350 | 38150 | 37800 | 38150 | 37800 | 170 |
| 471 | 20230707 | 105100 | 5542096700 | 37750 | 37900 | 38200 | 37550 | 485 |
| 472 | 20230707 | 105000 | 5523777000 | 37800 | 37900 | 38000 | 37750 | 683 |
| 473 | 20230707 | 104900 | 5497948250 | 37800 | 38500 | 38500 | 37800 | 469 |
| 474 | 20230707 | 104800 | 5480071500 | 38500 | 38850 | 38850 | 38500 | 243 |
| 475 | 20230707 | 104700 | 5470684800 | 38850 | 38850 | 39100 | 38700 | 577 |
| 476 | 20230707 | 104600 | 5448204550 | 38850 | 38650 | 38950 | 38550 | 165 |
| 477 | 20230707 | 104500 | 5441809850 | 38650 | 38800 | 39000 | 38650 | 308 |
| 478 | 20230707 | 104400 | 5429847300 | 38800 | 38800 | 39400 | 38800 | 857 |
| 479 | 20230707 | 104300 | 5396295050 | 38800 | 38850 | 39150 | 38600 | 574 |
| 480 | 20230707 | 104200 | 5373978850 | 38850 | 38350 | 38850 | 38300 | 536 |
| 481 | 20230707 | 104100 | 5353320750 | 38350 | 38500 | 38850 | 38350 | 830 |
| 482 | 20230707 | 104000 | 5321336850 | 38500 | 38000 | 38550 | 38000 | 1364 |
| 483 | 20230707 | 103900 | 5268955700 | 37950 | 37700 | 38000 | 37550 | 204 |
| 484 | 20230707 | 103800 | 5261265850 | 37650 | 37500 | 37750 | 37500 | 350 |
| 485 | 20230707 | 103700 | 5248096500 | 37550 | 37700 | 37700 | 37500 | 279 |
| 486 | 20230707 | 103600 | 5237608450 | 37700 | 37750 | 38050 | 37450 | 302 |
| 487 | 20230707 | 103500 | 5226260000 | 37750 | 37450 | 37750 | 37450 | 183 |
| 488 | 20230707 | 103400 | 5219382350 | 37400 | 38100 | 38150 | 37400 | 682 |
| 489 | 20230707 | 103300 | 5193607700 | 38100 | 37950 | 38250 | 37700 | 1416 |
| 490 | 20230707 | 103200 | 5139807050 | 38000 | 37850 | 38150 | 37800 | 755 |
| 491 | 20230707 | 103100 | 5111149200 | 37850 | 37450 | 37850 | 37400 | 651 |
| 492 | 20230707 | 103000 | 5086630250 | 37450 | 37750 | 37800 | 37400 | 426 |
| 493 | 20230707 | 102900 | 5070631200 | 37750 | 37600 | 37750 | 37500 | 268 |
| 494 | 20230707 | 102800 | 5060560200 | 37550 | 37550 | 37900 | 37550 | 987 |
| 495 | 20230707 | 102700 | 5023336150 | 37450 | 37350 | 37550 | 37350 | 616 |
| 496 | 20230707 | 102600 | 5000264250 | 37350 | 37300 | 37500 | 37250 | 760 |
| 497 | 20230707 | 102500 | 4971830800 | 37300 | 37200 | 37300 | 37000 | 1426 |
| 498 | 20230707 | 102400 | 4918861250 | 37200 | 37650 | 37650 | 36800 | 5370 |
| 499 | 20230707 | 102300 | 4719762150 | 37700 | 37550 | 37850 | 37250 | 2998 |
| 500 | 20230707 | 102200 | 4607240450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 501 | 20230707 | 102100 | 4607240450 | 37850 | 37950 | 37950 | 37850 | 464 |
| 502 | 20230707 | 102000 | 4589670150 | 37950 | 38050 | 39350 | 37850 | 5445 |
| 503 | 20230707 | 101900 | 4382034800 | 38000 | 39600 | 39800 | 37850 | 3731 |
| 504 | 20230707 | 101800 | 4238067250 | 39800 | 39500 | 40250 | 39400 | 2690 |
| 505 | 20230707 | 101700 | 4131041550 | 39700 | 39650 | 39700 | 39100 | 2025 |
| 506 | 20230707 | 101600 | 4051266400 | 39500 | 40200 | 40300 | 39400 | 2327 |
| 507 | 20230707 | 101500 | 3958233300 | 40200 | 39300 | 40400 | 38400 | 6289 |
| 508 | 20230707 | 101400 | 3711882650 | 39300 | 40050 | 40250 | 39100 | 4810 |
| 509 | 20230707 | 101300 | 3522073550 | 40250 | 40100 | 40300 | 39800 | 3938 |
| 510 | 20230707 | 101200 | 3364651000 | 40100 | 41000 | 41100 | 40100 | 2548 |
| 511 | 20230707 | 101100 | 3260632500 | 41000 | 40350 | 41400 | 40150 | 4021 |
| 512 | 20230707 | 101000 | 3095750200 | 40350 | 41000 | 41000 | 39700 | 4935 |
| 513 | 20230707 | 100900 | 2895826150 | 41050 | 40100 | 41650 | 40100 | 8229 |
| 514 | 20230707 | 100800 | 2557982850 | 40200 | 42000 | 43200 | 39750 | 14418 |
| 515 | 20230707 | 100700 | 1957142050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 516 | 20230707 | 100600 | 1957142050 | 42600 | 41200 | 42600 | 41050 | 6084 |
| 517 | 20230707 | 100500 | 1704215400 | 41250 | 38750 | 41300 | 38700 | 26616 |
| 518 | 20230707 | 100400 | 639252900 | 38750 | 38750 | 38750 | 38750 | 0 |
| 519 | 20230707 | 100300 | 639252900 | 38750 | 38750 | 38750 | 38750 | 0 |
| 520 | 20230707 | 100200 | 639252900 | 38750 | 37850 | 38750 | 37200 | 4519 |
| 521 | 20230707 | 100100 | 467535550 | 37850 | 36400 | 37850 | 36400 | 2008 |
| 522 | 20230707 | 100000 | 393242150 | 36300 | 36300 | 36300 | 36300 | 1 |
| 523 | 20230707 | 095900 | 393205850 | 36200 | 36200 | 36250 | 36200 | 46 |
| 524 | 20230707 | 095800 | 391539950 | 36200 | 36600 | 36600 | 36200 | 537 |
| 525 | 20230707 | 095700 | 372001600 | 36600 | 36600 | 36650 | 36600 | 247 |
| 526 | 20230707 | 095600 | 362961350 | 36600 | 36650 | 36700 | 36600 | 327 |
| 527 | 20230707 | 095500 | 350979950 | 36650 | 36550 | 36700 | 36550 | 289 |
| 528 | 20230707 | 095400 | 340391500 | 36550 | 36450 | 36550 | 36400 | 348 |
| 529 | 20230707 | 095300 | 327709400 | 36450 | 36550 | 36550 | 36400 | 259 |
| 530 | 20230707 | 095200 | 318258600 | 36550 | 36450 | 36600 | 36450 | 424 |
| 531 | 20230707 | 095100 | 302779250 | 36450 | 36500 | 36500 | 36400 | 383 |
| 532 | 20230707 | 095000 | 288805650 | 36550 | 36050 | 36700 | 36050 | 224 |
| 533 | 20230707 | 094900 | 280641900 | 36100 | 36350 | 36750 | 36100 | 1032 |
| 534 | 20230707 | 094800 | 242928950 | 36300 | 35850 | 36300 | 35850 | 747 |
| 535 | 20230707 | 094700 | 215968400 | 35850 | 35800 | 35850 | 35800 | 30 |
| 536 | 20230707 | 094600 | 214893850 | 35600 | 35600 | 35600 | 35600 | 34 |
| 537 | 20230707 | 094500 | 213683450 | 35600 | 35550 | 35600 | 35550 | 27 |
| 538 | 20230707 | 094400 | 212723100 | 35600 | 35650 | 35650 | 35600 | 3 |
| 539 | 20230707 | 094300 | 212616250 | 35800 | 35800 | 35800 | 35800 | 42 |
| 540 | 20230707 | 094200 | 211112650 | 35800 | 35800 | 35800 | 35800 | 2 |
| 541 | 20230707 | 094100 | 211041050 | 35800 | 35800 | 35800 | 35800 | 0 |
| 542 | 20230707 | 094000 | 211041050 | 35800 | 35750 | 35800 | 35750 | 41 |
| 543 | 20230707 | 093900 | 209574900 | 35500 | 35500 | 35500 | 35500 | 0 |
| 544 | 20230707 | 093800 | 209574900 | 35500 | 35500 | 35500 | 35500 | 3 |
| 545 | 20230707 | 093700 | 209468400 | 35400 | 35500 | 35500 | 35400 | 61 |
| 546 | 20230707 | 093600 | 207305700 | 35500 | 35500 | 35500 | 35450 | 264 |
| 547 | 20230707 | 093500 | 197944950 | 35450 | 35550 | 35550 | 35450 | 88 |
| 548 | 20230707 | 093400 | 194820850 | 35500 | 35550 | 35550 | 35500 | 23 |
| 549 | 20230707 | 093300 | 194003950 | 35550 | 35550 | 35550 | 35550 | 3 |
| 550 | 20230707 | 093200 | 193897300 | 35550 | 35700 | 35700 | 35550 | 6 |
| 551 | 20230707 | 093100 | 193683250 | 35800 | 35800 | 35800 | 35700 | 290 |
| 552 | 20230707 | 093000 | 183303450 | 35800 | 35750 | 35900 | 35750 | 271 |
| 553 | 20230707 | 092900 | 173596600 | 35750 | 35650 | 35750 | 35650 | 107 |
| 554 | 20230707 | 092800 | 169776050 | 35650 | 35650 | 35650 | 35650 | 296 |
| 555 | 20230707 | 092700 | 159223650 | 35600 | 35600 | 35600 | 35600 | 66 |
| 556 | 20230707 | 092600 | 156874050 | 35700 | 35400 | 35700 | 35400 | 158 |
| 557 | 20230707 | 092500 | 151257750 | 35450 | 35450 | 35450 | 35450 | 3 |
| 558 | 20230707 | 092400 | 151151400 | 35450 | 35400 | 35450 | 35400 | 7 |
| 559 | 20230707 | 092300 | 150903450 | 35300 | 35250 | 35350 | 35250 | 35 |
| 560 | 20230707 | 092200 | 149667500 | 35300 | 35250 | 35300 | 35250 | 14 |
| 561 | 20230707 | 092100 | 149173900 | 35250 | 35250 | 35250 | 35250 | 5 |
| 562 | 20230707 | 092000 | 148997650 | 35250 | 35250 | 35300 | 35250 | 52 |
| 563 | 20230707 | 091900 | 147164600 | 35200 | 35250 | 35250 | 35200 | 32 |
| 564 | 20230707 | 091800 | 146036800 | 35650 | 35450 | 35650 | 35450 | 149 |
| 565 | 20230707 | 091700 | 140738350 | 35150 | 35150 | 35150 | 35150 | 126 |
| 566 | 20230707 | 091600 | 136309450 | 35150 | 35250 | 35250 | 35150 | 50 |
| 567 | 20230707 | 091500 | 134547550 | 35150 | 35600 | 35600 | 35150 | 223 |
| 568 | 20230707 | 091400 | 126642400 | 35600 | 35650 | 35650 | 35600 | 66 |
| 569 | 20230707 | 091300 | 124290250 | 35600 | 35650 | 35650 | 35600 | 106 |
| 570 | 20230707 | 091200 | 120513900 | 35700 | 35800 | 35800 | 35700 | 163 |
| 571 | 20230707 | 091100 | 114687600 | 35800 | 35800 | 35850 | 35750 | 207 |
| 572 | 20230707 | 091000 | 107276900 | 35800 | 35700 | 35800 | 35450 | 281 |
| 573 | 20230707 | 090900 | 97256750 | 35700 | 35300 | 35700 | 35300 | 74 |
| 574 | 20230707 | 090800 | 94636000 | 35300 | 35150 | 35300 | 35100 | 42 |
| 575 | 20230707 | 090700 | 93161000 | 35100 | 35100 | 35100 | 35000 | 406 |
| 576 | 20230707 | 090600 | 78910900 | 35100 | 35000 | 35350 | 35000 | 54 |
| 577 | 20230707 | 090500 | 77014900 | 34750 | 35000 | 35000 | 34750 | 456 |
| 578 | 20230707 | 090400 | 61112000 | 34950 | 35100 | 35200 | 34850 | 388 |
| 579 | 20230707 | 090300 | 47549250 | 35000 | 35100 | 35100 | 35000 | 60 |
| 580 | 20230707 | 090200 | 45448250 | 35000 | 35100 | 35400 | 35000 | 340 |
| 581 | 20230707 | 090100 | 33513450 | 35100 | 35250 | 35250 | 35000 | 559 |
| 582 | 20230707 | 090000 | 13886500 | 35150 | 35250 | 35350 | 35150 | 394 |