30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 3 | 20230705 | 183100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230705 | 183000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230705 | 182900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230705 | 182800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230705 | 182700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230705 | 182600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230705 | 182500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230705 | 182400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230705 | 182300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230705 | 182200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230705 | 182100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230705 | 182000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230705 | 181900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230705 | 181800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230705 | 181700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230705 | 181600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230705 | 181500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230705 | 181400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230705 | 181300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230705 | 181200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230705 | 181100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230705 | 181000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230705 | 180900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230705 | 180800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230705 | 180700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230705 | 180600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230705 | 180500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230705 | 180400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230705 | 180300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230705 | 180200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 33 | 20230705 | 180100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230705 | 180000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230705 | 175900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230705 | 175800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230705 | 175700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230705 | 175600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230705 | 175500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230705 | 175400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230705 | 175300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230705 | 175200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230705 | 175100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230705 | 175000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230705 | 174900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230705 | 174800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230705 | 174700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230705 | 174600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230705 | 174500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230705 | 174400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230705 | 174300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230705 | 174200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230705 | 174100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230705 | 174000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230705 | 173900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230705 | 173800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230705 | 173700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230705 | 173600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230705 | 173500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230705 | 173400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230705 | 173300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230705 | 173200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 63 | 20230705 | 173100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230705 | 173000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230705 | 172900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230705 | 172800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230705 | 172700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230705 | 172600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230705 | 172500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230705 | 172400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230705 | 172300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230705 | 172200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230705 | 172100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230705 | 172000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230705 | 171900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230705 | 171800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230705 | 171700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230705 | 171600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230705 | 171500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230705 | 171400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230705 | 171300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230705 | 171200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230705 | 171100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230705 | 171000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230705 | 170900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230705 | 170800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230705 | 170700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230705 | 170600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230705 | 170500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230705 | 170400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230705 | 170300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230705 | 170200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 93 | 20230705 | 170100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230705 | 170000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230705 | 165900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230705 | 165800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230705 | 165700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230705 | 165600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230705 | 165500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230705 | 165400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230705 | 165300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230705 | 165200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230705 | 165100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230705 | 165000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230705 | 164900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230705 | 164800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230705 | 164700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230705 | 164600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230705 | 164500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230705 | 164400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230705 | 164300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230705 | 164200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230705 | 164100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230705 | 164000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230705 | 163900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230705 | 163800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230705 | 163700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230705 | 163600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230705 | 163500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230705 | 163400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230705 | 163300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230705 | 163200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 123 | 20230705 | 163100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230705 | 163000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230705 | 162900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230705 | 162800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230705 | 162700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230705 | 162600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230705 | 162500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230705 | 162400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230705 | 162300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230705 | 162200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230705 | 162100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230705 | 162000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230705 | 161900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230705 | 161800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230705 | 161700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230705 | 161600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230705 | 161500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230705 | 161400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230705 | 161300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230705 | 161200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230705 | 161100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230705 | 161000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230705 | 160900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230705 | 160800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230705 | 160700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230705 | 160600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230705 | 160500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230705 | 160400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230705 | 160300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230705 | 160200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 153 | 20230705 | 160100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230705 | 160000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230705 | 155900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230705 | 155800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230705 | 155700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230705 | 155600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230705 | 155500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230705 | 155400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230705 | 155300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230705 | 155200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230705 | 155100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230705 | 155000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230705 | 154900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230705 | 154800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230705 | 154700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230705 | 154600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230705 | 154500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230705 | 154400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230705 | 154300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230705 | 154200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230705 | 154100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230705 | 154000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230705 | 153900 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230705 | 153800 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230705 | 153700 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230705 | 153600 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230705 | 153500 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230705 | 153400 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230705 | 153300 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230705 | 153200 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 183 | 20230705 | 153100 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230705 | 153000 | 5918503500 | 29850 | 29850 | 29850 | 29850 | 11080 |
| 185 | 20230705 | 152900 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230705 | 152800 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230705 | 152700 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230705 | 152600 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230705 | 152500 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230705 | 152400 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230705 | 152300 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230705 | 152200 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230705 | 152100 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230705 | 152000 | 5587765500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230705 | 151900 | 5587765500 | 29900 | 29800 | 29900 | 29800 | 233 |
| 196 | 20230705 | 151800 | 5580813200 | 29850 | 29900 | 29900 | 29850 | 1562 |
| 197 | 20230705 | 151700 | 5534160050 | 29900 | 29900 | 29900 | 29900 | 5 |
| 198 | 20230705 | 151600 | 5534010550 | 29900 | 29850 | 29900 | 29850 | 704 |
| 199 | 20230705 | 151500 | 5512964150 | 29900 | 29850 | 29900 | 29800 | 1911 |
| 200 | 20230705 | 151400 | 5455838950 | 29850 | 29800 | 29850 | 29800 | 1460 |
| 201 | 20230705 | 151300 | 5412260500 | 29850 | 29800 | 29850 | 29750 | 176 |
| 202 | 20230705 | 151200 | 5407011550 | 29750 | 29850 | 29850 | 29750 | 131 |
| 203 | 20230705 | 151100 | 5403104700 | 29800 | 29800 | 29800 | 29750 | 869 |
| 204 | 20230705 | 151000 | 5377208650 | 29800 | 29800 | 29800 | 29750 | 198 |
| 205 | 20230705 | 150900 | 5371308350 | 29750 | 29750 | 29800 | 29750 | 316 |
| 206 | 20230705 | 150800 | 5361898400 | 29800 | 29850 | 29850 | 29800 | 2484 |
| 207 | 20230705 | 150700 | 5287855150 | 29850 | 29800 | 29850 | 29800 | 234 |
| 208 | 20230705 | 150600 | 5280872250 | 29850 | 29850 | 29850 | 29850 | 99 |
| 209 | 20230705 | 150500 | 5277917100 | 29850 | 29850 | 29850 | 29800 | 279 |
| 210 | 20230705 | 150400 | 5269589450 | 29850 | 29850 | 29900 | 29850 | 6312 |
| 211 | 20230705 | 150300 | 5081175250 | 29900 | 29900 | 29900 | 29900 | 566 |
| 212 | 20230705 | 150200 | 5064251850 | 29900 | 29900 | 29900 | 29900 | 78 |
| 213 | 20230705 | 150100 | 5061919650 | 29900 | 29900 | 29900 | 29850 | 514 |
| 214 | 20230705 | 150000 | 5046554550 | 29900 | 29950 | 29950 | 29850 | 212 |
| 215 | 20230705 | 145900 | 5040217250 | 29900 | 29950 | 29950 | 29900 | 311 |
| 216 | 20230705 | 145800 | 5030914400 | 29950 | 29850 | 29950 | 29850 | 221 |
| 217 | 20230705 | 145700 | 5024304000 | 29900 | 29950 | 29950 | 29900 | 867 |
| 218 | 20230705 | 145600 | 4998369200 | 29950 | 29900 | 29950 | 29900 | 274 |
| 219 | 20230705 | 145500 | 4990169750 | 29900 | 29900 | 29900 | 29900 | 544 |
| 220 | 20230705 | 145400 | 4973904150 | 29900 | 29850 | 29900 | 29850 | 157 |
| 221 | 20230705 | 145300 | 4969210850 | 29900 | 29850 | 29900 | 29850 | 129 |
| 222 | 20230705 | 145200 | 4965356300 | 29800 | 29850 | 29850 | 29800 | 84 |
| 223 | 20230705 | 145100 | 4962848950 | 29850 | 29900 | 29900 | 29800 | 978 |
| 224 | 20230705 | 145000 | 4933665250 | 29900 | 29900 | 29900 | 29850 | 215 |
| 225 | 20230705 | 144900 | 4927240600 | 29900 | 29900 | 29950 | 29850 | 2116 |
| 226 | 20230705 | 144800 | 4864028250 | 29900 | 29900 | 29950 | 29900 | 393 |
| 227 | 20230705 | 144700 | 4852273700 | 29900 | 29900 | 29900 | 29900 | 145 |
| 228 | 20230705 | 144600 | 4847938200 | 29900 | 29900 | 29900 | 29850 | 323 |
| 229 | 20230705 | 144500 | 4838280600 | 29900 | 29900 | 29900 | 29900 | 400 |
| 230 | 20230705 | 144400 | 4826320600 | 29900 | 29900 | 29900 | 29850 | 150 |
| 231 | 20230705 | 144300 | 4821835650 | 29900 | 29900 | 29950 | 29850 | 921 |
| 232 | 20230705 | 144200 | 4794285700 | 29900 | 29900 | 29900 | 29900 | 139 |
| 233 | 20230705 | 144100 | 4790129600 | 29900 | 29900 | 29900 | 29900 | 1578 |
| 234 | 20230705 | 144000 | 4742947400 | 29900 | 29900 | 29900 | 29850 | 139 |
| 235 | 20230705 | 143900 | 4738791350 | 29900 | 29900 | 29900 | 29900 | 138 |
| 236 | 20230705 | 143800 | 4734665150 | 29900 | 29850 | 29900 | 29850 | 108 |
| 237 | 20230705 | 143700 | 4731436100 | 29900 | 29900 | 29900 | 29900 | 138 |
| 238 | 20230705 | 143600 | 4727309900 | 29900 | 29850 | 29900 | 29850 | 162 |
| 239 | 20230705 | 143500 | 4722466400 | 29900 | 29900 | 29900 | 29850 | 150 |
| 240 | 20230705 | 143400 | 4717981450 | 29900 | 29900 | 29900 | 29900 | 78 |
| 241 | 20230705 | 143300 | 4715649250 | 29900 | 29850 | 29900 | 29850 | 367 |
| 242 | 20230705 | 143200 | 4704679450 | 29900 | 29900 | 29900 | 29900 | 141 |
| 243 | 20230705 | 143100 | 4700463550 | 29900 | 29900 | 29900 | 29900 | 596 |
| 244 | 20230705 | 143000 | 4682643150 | 29900 | 29900 | 29900 | 29900 | 138 |
| 245 | 20230705 | 142900 | 4678516950 | 29900 | 29950 | 30000 | 29900 | 2760 |
| 246 | 20230705 | 142800 | 4595966600 | 29950 | 29950 | 29950 | 29950 | 145 |
| 247 | 20230705 | 142700 | 4591623850 | 29950 | 29950 | 29950 | 29900 | 139 |
| 248 | 20230705 | 142600 | 4587460950 | 29950 | 29900 | 29950 | 29900 | 889 |
| 249 | 20230705 | 142500 | 4560835900 | 29900 | 29900 | 29950 | 29900 | 231 |
| 250 | 20230705 | 142400 | 4553922050 | 29900 | 29900 | 29950 | 29900 | 651 |
| 251 | 20230705 | 142300 | 4534439750 | 29950 | 29950 | 29950 | 29900 | 150 |
| 252 | 20230705 | 142200 | 4529947300 | 29950 | 29950 | 29950 | 29950 | 156 |
| 253 | 20230705 | 142100 | 4525275100 | 29950 | 29950 | 30000 | 29950 | 620 |
| 254 | 20230705 | 142000 | 4506695300 | 29950 | 29950 | 29950 | 29950 | 104 |
| 255 | 20230705 | 141900 | 4503580500 | 29950 | 29950 | 29950 | 29950 | 183 |
| 256 | 20230705 | 141800 | 4498099650 | 29950 | 30000 | 30000 | 29950 | 207 |
| 257 | 20230705 | 141700 | 4491896050 | 30000 | 29950 | 30000 | 29950 | 1043 |
| 258 | 20230705 | 141600 | 4460650350 | 29950 | 29950 | 29950 | 29950 | 944 |
| 259 | 20230705 | 141500 | 4432377550 | 29950 | 29900 | 29950 | 29900 | 143 |
| 260 | 20230705 | 141400 | 4428094750 | 29950 | 29950 | 29950 | 29900 | 224 |
| 261 | 20230705 | 141300 | 4421390300 | 29950 | 29900 | 29950 | 29900 | 80 |
| 262 | 20230705 | 141200 | 4418994400 | 29950 | 29950 | 29950 | 29900 | 338 |
| 263 | 20230705 | 141100 | 4408881350 | 29950 | 29950 | 29950 | 29900 | 166 |
| 264 | 20230705 | 141000 | 4403909900 | 29900 | 29950 | 29950 | 29900 | 131 |
| 265 | 20230705 | 140900 | 4399988000 | 29950 | 29900 | 29950 | 29900 | 163 |
| 266 | 20230705 | 140800 | 4395107450 | 29900 | 29900 | 29900 | 29850 | 362 |
| 267 | 20230705 | 140700 | 4384285400 | 29900 | 29900 | 29900 | 29900 | 143 |
| 268 | 20230705 | 140600 | 4380009700 | 29900 | 29900 | 29900 | 29850 | 158 |
| 269 | 20230705 | 140500 | 4375287500 | 29900 | 29950 | 29950 | 29900 | 405 |
| 270 | 20230705 | 140400 | 4363174150 | 29900 | 29900 | 29950 | 29900 | 193 |
| 271 | 20230705 | 140300 | 4357399100 | 29900 | 29900 | 29900 | 29900 | 78 |
| 272 | 20230705 | 140200 | 4355066900 | 29900 | 29850 | 29900 | 29800 | 334 |
| 273 | 20230705 | 140100 | 4345093650 | 29850 | 29850 | 29850 | 29800 | 304 |
| 274 | 20230705 | 140000 | 4336025800 | 29850 | 29950 | 29950 | 29850 | 3494 |
| 275 | 20230705 | 135900 | 4231672850 | 29950 | 29900 | 29950 | 29900 | 88 |
| 276 | 20230705 | 135800 | 4229037300 | 29950 | 29950 | 29950 | 29900 | 419 |
| 277 | 20230705 | 135700 | 4216488300 | 29950 | 29950 | 29950 | 29950 | 137 |
| 278 | 20230705 | 135600 | 4212385150 | 29950 | 29950 | 30000 | 29900 | 768 |
| 279 | 20230705 | 135500 | 4189400400 | 29950 | 29950 | 29950 | 29950 | 422 |
| 280 | 20230705 | 135400 | 4176761500 | 29950 | 29950 | 29950 | 29950 | 171 |
| 281 | 20230705 | 135300 | 4171640050 | 29900 | 29950 | 29950 | 29900 | 395 |
| 282 | 20230705 | 135200 | 4159809850 | 29900 | 29950 | 29950 | 29900 | 149 |
| 283 | 20230705 | 135100 | 4155348550 | 29950 | 29900 | 29950 | 29900 | 481 |
| 284 | 20230705 | 135000 | 4140963650 | 29900 | 29900 | 29900 | 29850 | 509 |
| 285 | 20230705 | 134900 | 4125744600 | 29900 | 29900 | 29900 | 29900 | 64 |
| 286 | 20230705 | 134800 | 4123831000 | 29900 | 29900 | 29900 | 29900 | 121 |
| 287 | 20230705 | 134700 | 4120213100 | 29900 | 29900 | 29900 | 29900 | 125 |
| 288 | 20230705 | 134600 | 4116475600 | 29900 | 29900 | 29900 | 29900 | 349 |
| 289 | 20230705 | 134500 | 4106040500 | 29850 | 29900 | 29900 | 29850 | 64 |
| 290 | 20230705 | 134400 | 4104127000 | 29900 | 29900 | 29900 | 29850 | 428 |
| 291 | 20230705 | 134300 | 4091344850 | 29850 | 29900 | 29900 | 29850 | 179 |
| 292 | 20230705 | 134200 | 4085993100 | 29900 | 29900 | 29900 | 29900 | 428 |
| 293 | 20230705 | 134100 | 4073195900 | 29900 | 29900 | 29900 | 29850 | 134 |
| 294 | 20230705 | 134000 | 4069189350 | 29900 | 29900 | 29900 | 29900 | 127 |
| 295 | 20230705 | 133900 | 4065392050 | 29900 | 29900 | 29900 | 29900 | 248 |
| 296 | 20230705 | 133800 | 4057976850 | 29950 | 29950 | 29950 | 29900 | 125 |
| 297 | 20230705 | 133700 | 4054233150 | 29950 | 29900 | 29950 | 29900 | 185 |
| 298 | 20230705 | 133600 | 4048692550 | 29900 | 29950 | 29950 | 29900 | 122 |
| 299 | 20230705 | 133500 | 4045038800 | 29900 | 29950 | 29950 | 29900 | 160 |
| 300 | 20230705 | 133400 | 4040251800 | 29950 | 29950 | 29950 | 29950 | 129 |
| 301 | 20230705 | 133300 | 4036388250 | 29950 | 29950 | 29950 | 29900 | 148 |
| 302 | 20230705 | 133200 | 4031956650 | 29950 | 29900 | 30000 | 29900 | 2124 |
| 303 | 20230705 | 133100 | 3968297400 | 29900 | 29900 | 29900 | 29900 | 286 |
| 304 | 20230705 | 133000 | 3959746000 | 29900 | 29900 | 29900 | 29900 | 355 |
| 305 | 20230705 | 132900 | 3949131500 | 29900 | 29900 | 29900 | 29900 | 463 |
| 306 | 20230705 | 132800 | 3935287800 | 29900 | 29900 | 29900 | 29850 | 64 |
| 307 | 20230705 | 132700 | 3933374300 | 29900 | 29900 | 29900 | 29850 | 173 |
| 308 | 20230705 | 132600 | 3928201650 | 29900 | 29900 | 29900 | 29850 | 343 |
| 309 | 20230705 | 132500 | 3917947000 | 29850 | 29900 | 29900 | 29850 | 162 |
| 310 | 20230705 | 132400 | 3913108200 | 29900 | 29900 | 29900 | 29850 | 463 |
| 311 | 20230705 | 132300 | 3899272050 | 29900 | 29900 | 29900 | 29850 | 162 |
| 312 | 20230705 | 132200 | 3894430200 | 29900 | 29950 | 29950 | 29900 | 466 |
| 313 | 20230705 | 132100 | 3880490600 | 29950 | 29950 | 30000 | 29900 | 2424 |
| 314 | 20230705 | 132000 | 3808000850 | 30000 | 29950 | 30000 | 29950 | 1626 |
| 315 | 20230705 | 131900 | 3759279300 | 29900 | 29900 | 29950 | 29900 | 43 |
| 316 | 20230705 | 131800 | 3757993250 | 29950 | 29950 | 29950 | 29950 | 0 |
| 317 | 20230705 | 131700 | 3757993250 | 29950 | 29950 | 29950 | 29950 | 7 |
| 318 | 20230705 | 131600 | 3757783600 | 29950 | 29950 | 30000 | 29950 | 2876 |
| 319 | 20230705 | 131500 | 3671645700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 320 | 20230705 | 131400 | 3671645700 | 30000 | 30000 | 30000 | 30000 | 18 |
| 321 | 20230705 | 131300 | 3671105700 | 30000 | 30000 | 30000 | 30000 | 20 |
| 322 | 20230705 | 131200 | 3670505700 | 30000 | 30000 | 30000 | 29950 | 212 |
| 323 | 20230705 | 131100 | 3664146500 | 29950 | 29950 | 29950 | 29950 | 11 |
| 324 | 20230705 | 131000 | 3663817050 | 29950 | 29950 | 29950 | 29950 | 921 |
| 325 | 20230705 | 130900 | 3636233100 | 29950 | 29950 | 29950 | 29950 | 268 |
| 326 | 20230705 | 130800 | 3628206500 | 29950 | 29950 | 29950 | 29950 | 662 |
| 327 | 20230705 | 130700 | 3608379600 | 29950 | 29950 | 29950 | 29900 | 124 |
| 328 | 20230705 | 130600 | 3604667300 | 29950 | 29950 | 29950 | 29900 | 104 |
| 329 | 20230705 | 130500 | 3601552550 | 29950 | 29950 | 29950 | 29900 | 2002 |
| 330 | 20230705 | 130400 | 3541592750 | 29950 | 29950 | 29950 | 29950 | 83 |
| 331 | 20230705 | 130300 | 3539106900 | 29950 | 29950 | 29950 | 29950 | 33 |
| 332 | 20230705 | 130200 | 3538118550 | 29950 | 29950 | 29950 | 29950 | 383 |
| 333 | 20230705 | 130100 | 3526647700 | 29950 | 29950 | 29950 | 29900 | 226 |
| 334 | 20230705 | 130000 | 3519879050 | 30000 | 29950 | 30000 | 29950 | 704 |
| 335 | 20230705 | 125900 | 3498794200 | 29950 | 29950 | 29950 | 29900 | 662 |
| 336 | 20230705 | 125800 | 3478967350 | 29900 | 29950 | 29950 | 29900 | 55 |
| 337 | 20230705 | 125700 | 3477320150 | 29950 | 29950 | 29950 | 29950 | 28 |
| 338 | 20230705 | 125600 | 3476481550 | 29950 | 29950 | 29950 | 29950 | 203 |
| 339 | 20230705 | 125500 | 3470401700 | 29950 | 29900 | 29950 | 29900 | 127 |
| 340 | 20230705 | 125400 | 3466604200 | 29900 | 29950 | 29950 | 29900 | 130 |
| 341 | 20230705 | 125300 | 3462710750 | 29950 | 29950 | 29950 | 29950 | 303 |
| 342 | 20230705 | 125200 | 3453635900 | 30000 | 30000 | 30000 | 30000 | 0 |
| 343 | 20230705 | 125100 | 3453635900 | 30000 | 30000 | 30000 | 30000 | 259 |
| 344 | 20230705 | 125000 | 3445865900 | 30000 | 30000 | 30000 | 29950 | 911 |
| 345 | 20230705 | 124900 | 3418579100 | 30000 | 30000 | 30000 | 29950 | 640 |
| 346 | 20230705 | 124800 | 3399379600 | 30000 | 30000 | 30000 | 30000 | 842 |
| 347 | 20230705 | 124700 | 3374119600 | 29950 | 29950 | 30000 | 29950 | 1000 |
| 348 | 20230705 | 124600 | 3344129600 | 29950 | 30000 | 30000 | 29950 | 76 |
| 349 | 20230705 | 124500 | 3341850000 | 30000 | 29950 | 30000 | 29950 | 730 |
| 350 | 20230705 | 124400 | 3319952450 | 29950 | 29900 | 29950 | 29850 | 4205 |
| 351 | 20230705 | 124300 | 3194128400 | 29850 | 29900 | 29900 | 29850 | 7 |
| 352 | 20230705 | 124200 | 3193919150 | 29900 | 29850 | 29900 | 29800 | 833 |
| 353 | 20230705 | 124100 | 3169060500 | 29900 | 29900 | 29900 | 29900 | 32 |
| 354 | 20230705 | 124000 | 3168103700 | 29900 | 29900 | 29900 | 29900 | 155 |
| 355 | 20230705 | 123900 | 3163469200 | 29900 | 29950 | 29950 | 29900 | 1842 |
| 356 | 20230705 | 123800 | 3108321750 | 29900 | 29700 | 29900 | 29700 | 13076 |
| 357 | 20230705 | 123700 | 2718361000 | 29700 | 29700 | 29750 | 29700 | 5 |
| 358 | 20230705 | 123600 | 2718212450 | 29700 | 29750 | 29750 | 29700 | 33 |
| 359 | 20230705 | 123500 | 2717231000 | 29750 | 29750 | 29750 | 29750 | 1005 |
| 360 | 20230705 | 123400 | 2687332250 | 29750 | 29750 | 29750 | 29750 | 56 |
| 361 | 20230705 | 123300 | 2685666250 | 29750 | 29800 | 29800 | 29750 | 16 |
| 362 | 20230705 | 123200 | 2685190150 | 29750 | 29800 | 29800 | 29750 | 19 |
| 363 | 20230705 | 123100 | 2684624200 | 29800 | 29750 | 29800 | 29750 | 224 |
| 364 | 20230705 | 123000 | 2677951950 | 29750 | 29800 | 29800 | 29750 | 13 |
| 365 | 20230705 | 122900 | 2677565000 | 29750 | 29800 | 29800 | 29750 | 235 |
| 366 | 20230705 | 122800 | 2670572350 | 29800 | 29850 | 29850 | 29800 | 224 |
| 367 | 20230705 | 122700 | 2663896900 | 29850 | 29800 | 29850 | 29800 | 372 |
| 368 | 20230705 | 122600 | 2652807850 | 29800 | 29800 | 29800 | 29800 | 127 |
| 369 | 20230705 | 122500 | 2649023250 | 29800 | 29800 | 29850 | 29800 | 106 |
| 370 | 20230705 | 122400 | 2645863400 | 29800 | 29800 | 29800 | 29800 | 165 |
| 371 | 20230705 | 122300 | 2640946400 | 29800 | 29850 | 29850 | 29800 | 54 |
| 372 | 20230705 | 122200 | 2639334700 | 29800 | 29800 | 29850 | 29800 | 142 |
| 373 | 20230705 | 122100 | 2635096750 | 29800 | 29800 | 29800 | 29800 | 376 |
| 374 | 20230705 | 122000 | 2623891950 | 29750 | 29800 | 29800 | 29750 | 17 |
| 375 | 20230705 | 121900 | 2623386150 | 29800 | 29850 | 29850 | 29800 | 193 |
| 376 | 20230705 | 121800 | 2617634450 | 29800 | 29800 | 29800 | 29800 | 842 |
| 377 | 20230705 | 121700 | 2592542850 | 29750 | 29750 | 29800 | 29750 | 11 |
| 378 | 20230705 | 121600 | 2592215350 | 29750 | 29750 | 29800 | 29750 | 335 |
| 379 | 20230705 | 121500 | 2582232750 | 29800 | 29750 | 29800 | 29750 | 189 |
| 380 | 20230705 | 121400 | 2576609250 | 29750 | 29700 | 29750 | 29700 | 46 |
| 381 | 20230705 | 121300 | 2575240950 | 29700 | 29750 | 29750 | 29700 | 763 |
| 382 | 20230705 | 121200 | 2552566900 | 29750 | 29750 | 29750 | 29700 | 135 |
| 383 | 20230705 | 121100 | 2548550700 | 29750 | 29750 | 29800 | 29750 | 294 |
| 384 | 20230705 | 121000 | 2539803950 | 29750 | 29750 | 29750 | 29700 | 589 |
| 385 | 20230705 | 120900 | 2522281350 | 29750 | 29750 | 29750 | 29700 | 11 |
| 386 | 20230705 | 120800 | 2521954150 | 29700 | 29750 | 29750 | 29700 | 155 |
| 387 | 20230705 | 120700 | 2517343000 | 29700 | 29700 | 29800 | 29700 | 5072 |
| 388 | 20230705 | 120600 | 2366310300 | 29700 | 29700 | 29700 | 29650 | 45 |
| 389 | 20230705 | 120500 | 2364973850 | 29700 | 29650 | 29700 | 29650 | 125 |
| 390 | 20230705 | 120400 | 2361261950 | 29650 | 29700 | 29700 | 29650 | 16 |
| 391 | 20230705 | 120300 | 2360787100 | 29700 | 29700 | 29700 | 29650 | 60 |
| 392 | 20230705 | 120200 | 2359005400 | 29700 | 29700 | 29700 | 29650 | 741 |
| 393 | 20230705 | 120100 | 2337019300 | 29700 | 29650 | 29700 | 29650 | 87 |
| 394 | 20230705 | 120000 | 2334436300 | 29700 | 29700 | 29700 | 29700 | 72 |
| 395 | 20230705 | 115900 | 2332297900 | 29700 | 29700 | 29700 | 29700 | 196 |
| 396 | 20230705 | 115800 | 2326476700 | 29700 | 29700 | 29750 | 29650 | 162 |
| 397 | 20230705 | 115700 | 2321665200 | 29700 | 29700 | 29700 | 29700 | 8 |
| 398 | 20230705 | 115600 | 2321427600 | 29700 | 29700 | 29700 | 29650 | 11 |
| 399 | 20230705 | 115500 | 2321101300 | 29650 | 29700 | 29750 | 29650 | 643 |
| 400 | 20230705 | 115400 | 2301997750 | 29700 | 29700 | 29700 | 29700 | 2 |
| 401 | 20230705 | 115300 | 2301938350 | 29750 | 29750 | 29750 | 29750 | 44 |
| 402 | 20230705 | 115200 | 2300629350 | 29750 | 29700 | 29750 | 29700 | 173 |
| 403 | 20230705 | 115100 | 2295485500 | 29700 | 29700 | 29700 | 29700 | 482 |
| 404 | 20230705 | 115000 | 2281170100 | 29700 | 29700 | 29700 | 29700 | 3 |
| 405 | 20230705 | 114900 | 2281081000 | 29700 | 29700 | 29700 | 29700 | 61 |
| 406 | 20230705 | 114800 | 2279269300 | 29700 | 29700 | 29700 | 29650 | 16 |
| 407 | 20230705 | 114700 | 2278794450 | 29700 | 29700 | 29700 | 29650 | 717 |
| 408 | 20230705 | 114600 | 2257502050 | 29750 | 29700 | 29750 | 29700 | 20 |
| 409 | 20230705 | 114500 | 2256907700 | 29700 | 29700 | 29750 | 29700 | 97 |
| 410 | 20230705 | 114400 | 2254022100 | 29700 | 29750 | 29750 | 29700 | 13 |
| 411 | 20230705 | 114300 | 2253635750 | 29700 | 29750 | 29750 | 29700 | 48 |
| 412 | 20230705 | 114200 | 2252208550 | 29750 | 29750 | 29750 | 29750 | 9 |
| 413 | 20230705 | 114100 | 2251940800 | 29750 | 29750 | 29750 | 29700 | 294 |
| 414 | 20230705 | 114000 | 2243194900 | 29750 | 29700 | 29750 | 29700 | 28 |
| 415 | 20230705 | 113900 | 2242363050 | 29700 | 29750 | 29750 | 29700 | 10 |
| 416 | 20230705 | 113800 | 2242065800 | 29700 | 29700 | 29700 | 29700 | 9 |
| 417 | 20230705 | 113700 | 2241798500 | 29750 | 29650 | 29750 | 29650 | 60 |
| 418 | 20230705 | 113600 | 2240013600 | 29750 | 29700 | 29750 | 29650 | 244 |
| 419 | 20230705 | 113500 | 2232766850 | 29700 | 29700 | 29750 | 29700 | 176 |
| 420 | 20230705 | 113400 | 2227539350 | 29700 | 29700 | 29700 | 29700 | 67 |
| 421 | 20230705 | 113300 | 2225549450 | 29750 | 29700 | 29750 | 29700 | 16 |
| 422 | 20230705 | 113200 | 2225074000 | 29700 | 29700 | 29700 | 29700 | 68 |
| 423 | 20230705 | 113100 | 2223054400 | 29750 | 29700 | 29750 | 29700 | 255 |
| 424 | 20230705 | 113000 | 2215480600 | 29700 | 29700 | 29700 | 29700 | 92 |
| 425 | 20230705 | 112900 | 2212748200 | 29750 | 29700 | 29750 | 29700 | 24 |
| 426 | 20230705 | 112800 | 2212035150 | 29700 | 29750 | 29750 | 29700 | 207 |
| 427 | 20230705 | 112700 | 2205886950 | 29700 | 29700 | 29750 | 29700 | 31 |
| 428 | 20230705 | 112600 | 2204965600 | 29750 | 29750 | 29750 | 29700 | 23 |
| 429 | 20230705 | 112500 | 2204281700 | 29700 | 29700 | 29700 | 29700 | 20 |
| 430 | 20230705 | 112400 | 2203687700 | 29700 | 29700 | 29750 | 29700 | 64 |
| 431 | 20230705 | 112300 | 2201785350 | 29700 | 29700 | 29750 | 29700 | 196 |
| 432 | 20230705 | 112200 | 2195960400 | 29700 | 29700 | 29750 | 29700 | 27 |
| 433 | 20230705 | 112100 | 2195158250 | 29700 | 29700 | 29750 | 29700 | 82 |
| 434 | 20230705 | 112000 | 2192722250 | 29750 | 29700 | 29750 | 29700 | 6 |
| 435 | 20230705 | 111900 | 2192543800 | 29700 | 29750 | 29750 | 29700 | 1456 |
| 436 | 20230705 | 111800 | 2149300350 | 29700 | 29750 | 29750 | 29700 | 802 |
| 437 | 20230705 | 111700 | 2125478050 | 29700 | 29700 | 29750 | 29700 | 109 |
| 438 | 20230705 | 111600 | 2122240450 | 29750 | 29750 | 29750 | 29700 | 1018 |
| 439 | 20230705 | 111500 | 2091957450 | 29750 | 29700 | 29750 | 29700 | 2814 |
| 440 | 20230705 | 111400 | 2008380400 | 29650 | 29650 | 29650 | 29650 | 16 |
| 441 | 20230705 | 111300 | 2007906000 | 29650 | 29700 | 29700 | 29650 | 33 |
| 442 | 20230705 | 111200 | 2006926900 | 29650 | 29700 | 29700 | 29650 | 137 |
| 443 | 20230705 | 111100 | 2002859850 | 29650 | 29650 | 29700 | 29650 | 24 |
| 444 | 20230705 | 111000 | 2002148000 | 29650 | 29700 | 29700 | 29650 | 18 |
| 445 | 20230705 | 110900 | 2001614250 | 29700 | 29650 | 29700 | 29650 | 118 |
| 446 | 20230705 | 110800 | 1998110550 | 29700 | 29650 | 29700 | 29650 | 19 |
| 447 | 20230705 | 110700 | 1997546650 | 29650 | 29650 | 29650 | 29650 | 70 |
| 448 | 20230705 | 110600 | 1995471150 | 29700 | 29700 | 29700 | 29650 | 248 |
| 449 | 20230705 | 110500 | 1988110850 | 29650 | 29650 | 29650 | 29650 | 1 |
| 450 | 20230705 | 110400 | 1988081200 | 29650 | 29650 | 29700 | 29650 | 94 |
| 451 | 20230705 | 110300 | 1985293350 | 29650 | 29650 | 29650 | 29650 | 631 |
| 452 | 20230705 | 110200 | 1966584200 | 29700 | 29650 | 29700 | 29650 | 265 |
| 453 | 20230705 | 110100 | 1958726800 | 29650 | 29650 | 29650 | 29600 | 265 |
| 454 | 20230705 | 110000 | 1950872950 | 29650 | 29650 | 29650 | 29600 | 151 |
| 455 | 20230705 | 105900 | 1946395850 | 29650 | 29650 | 29650 | 29600 | 62 |
| 456 | 20230705 | 105800 | 1944558500 | 29650 | 29650 | 29650 | 29650 | 4 |
| 457 | 20230705 | 105700 | 1944439900 | 29600 | 29650 | 29650 | 29600 | 42 |
| 458 | 20230705 | 105600 | 1943196000 | 29650 | 29650 | 29650 | 29650 | 112 |
| 459 | 20230705 | 105500 | 1939875200 | 29650 | 29650 | 29650 | 29650 | 218 |
| 460 | 20230705 | 105400 | 1933411500 | 29650 | 29650 | 29650 | 29600 | 10 |
| 461 | 20230705 | 105300 | 1933115350 | 29650 | 29650 | 29650 | 29600 | 189 |
| 462 | 20230705 | 105200 | 1927514000 | 29650 | 29650 | 29650 | 29600 | 233 |
| 463 | 20230705 | 105100 | 1920605600 | 29650 | 29600 | 29650 | 29600 | 24 |
| 464 | 20230705 | 105000 | 1919894800 | 29650 | 29650 | 29650 | 29600 | 125 |
| 465 | 20230705 | 104900 | 1916189600 | 29650 | 29600 | 29650 | 29600 | 1415 |
| 466 | 20230705 | 104800 | 1874235750 | 29600 | 29600 | 29650 | 29600 | 15 |
| 467 | 20230705 | 104700 | 1873791300 | 29600 | 29600 | 29600 | 29600 | 11 |
| 468 | 20230705 | 104600 | 1873465700 | 29600 | 29650 | 29650 | 29600 | 34 |
| 469 | 20230705 | 104500 | 1872458300 | 29600 | 29600 | 29600 | 29600 | 165 |
| 470 | 20230705 | 104400 | 1867574300 | 29650 | 29600 | 29650 | 29600 | 27 |
| 471 | 20230705 | 104300 | 1866774350 | 29600 | 29600 | 29600 | 29600 | 11 |
| 472 | 20230705 | 104200 | 1866448750 | 29650 | 29600 | 29650 | 29600 | 57 |
| 473 | 20230705 | 104100 | 1864760800 | 29600 | 29650 | 29650 | 29600 | 210 |
| 474 | 20230705 | 104000 | 1858536400 | 29650 | 29600 | 29650 | 29600 | 123 |
| 475 | 20230705 | 103900 | 1854895350 | 29600 | 29650 | 29650 | 29600 | 218 |
| 476 | 20230705 | 103800 | 1848442250 | 29600 | 29600 | 29600 | 29600 | 222 |
| 477 | 20230705 | 103700 | 1841871050 | 29600 | 29650 | 29650 | 29600 | 1626 |
| 478 | 20230705 | 103600 | 1793741200 | 29600 | 29600 | 29600 | 29600 | 14 |
| 479 | 20230705 | 103500 | 1793326800 | 29600 | 29650 | 29650 | 29600 | 60 |
| 480 | 20230705 | 103400 | 1791550550 | 29600 | 29600 | 29650 | 29600 | 22 |
| 481 | 20230705 | 103300 | 1790898650 | 29650 | 29600 | 29650 | 29600 | 44 |
| 482 | 20230705 | 103200 | 1789596000 | 29650 | 29650 | 29650 | 29600 | 174 |
| 483 | 20230705 | 103100 | 1784438900 | 29650 | 29600 | 29650 | 29600 | 101 |
| 484 | 20230705 | 103000 | 1781444550 | 29600 | 29600 | 29600 | 29600 | 5 |
| 485 | 20230705 | 102900 | 1781296550 | 29650 | 29600 | 29650 | 29600 | 10 |
| 486 | 20230705 | 102800 | 1781000300 | 29600 | 29650 | 29650 | 29600 | 68 |
| 487 | 20230705 | 102700 | 1778986800 | 29600 | 29600 | 29600 | 29600 | 6 |
| 488 | 20230705 | 102600 | 1778809200 | 29600 | 29650 | 29650 | 29600 | 46 |
| 489 | 20230705 | 102500 | 1777447350 | 29600 | 29650 | 29650 | 29600 | 6 |
| 490 | 20230705 | 102400 | 1777269700 | 29650 | 29650 | 29650 | 29600 | 121 |
| 491 | 20230705 | 102300 | 1773682250 | 29650 | 29650 | 29650 | 29600 | 8 |
| 492 | 20230705 | 102200 | 1773445300 | 29650 | 29600 | 29650 | 29600 | 26 |
| 493 | 20230705 | 102100 | 1772674650 | 29600 | 29600 | 29600 | 29600 | 17 |
| 494 | 20230705 | 102000 | 1772171450 | 29650 | 29650 | 29650 | 29600 | 306 |
| 495 | 20230705 | 101900 | 1763113450 | 29600 | 29650 | 29650 | 29600 | 18 |
| 496 | 20230705 | 101800 | 1762580150 | 29650 | 29600 | 29650 | 29600 | 530 |
| 497 | 20230705 | 101700 | 1746892100 | 29650 | 29600 | 29650 | 29600 | 22 |
| 498 | 20230705 | 101600 | 1746239950 | 29600 | 29600 | 29600 | 29600 | 165 |
| 499 | 20230705 | 101500 | 1741355950 | 29600 | 29600 | 29650 | 29600 | 31 |
| 500 | 20230705 | 101400 | 1740438050 | 29600 | 29600 | 29600 | 29600 | 8 |
| 501 | 20230705 | 101300 | 1740201250 | 29600 | 29600 | 29650 | 29600 | 30 |
| 502 | 20230705 | 101200 | 1739313000 | 29600 | 29600 | 29650 | 29600 | 329 |
| 503 | 20230705 | 101100 | 1729574550 | 29650 | 29650 | 29650 | 29600 | 33 |
| 504 | 20230705 | 101000 | 1728596150 | 29650 | 29600 | 29650 | 29600 | 1024 |
| 505 | 20230705 | 100900 | 1698285000 | 29600 | 29600 | 29600 | 29600 | 16 |
| 506 | 20230705 | 100800 | 1697811400 | 29550 | 29650 | 29650 | 29550 | 3685 |
| 507 | 20230705 | 100700 | 1588613950 | 29550 | 29550 | 29550 | 29550 | 145 |
| 508 | 20230705 | 100600 | 1584329200 | 29550 | 29700 | 29700 | 29550 | 2320 |
| 509 | 20230705 | 100500 | 1515572600 | 29650 | 29650 | 29700 | 29650 | 9 |
| 510 | 20230705 | 100400 | 1515305700 | 29700 | 29700 | 29700 | 29650 | 70 |
| 511 | 20230705 | 100300 | 1513227300 | 29650 | 29700 | 29700 | 29650 | 813 |
| 512 | 20230705 | 100200 | 1489111850 | 29700 | 29700 | 29700 | 29650 | 171 |
| 513 | 20230705 | 100100 | 1484033400 | 29700 | 29700 | 29700 | 29650 | 13 |
| 514 | 20230705 | 100000 | 1483647500 | 29700 | 29750 | 29750 | 29650 | 333 |
| 515 | 20230705 | 095900 | 1473757300 | 29700 | 29700 | 29700 | 29650 | 131 |
| 516 | 20230705 | 095800 | 1469866750 | 29700 | 29650 | 29700 | 29650 | 2856 |
| 517 | 20230705 | 095700 | 1385043600 | 29650 | 29700 | 29700 | 29650 | 166 |
| 518 | 20230705 | 095600 | 1380120900 | 29650 | 29650 | 29700 | 29650 | 19 |
| 519 | 20230705 | 095500 | 1379557450 | 29700 | 29650 | 29700 | 29650 | 51 |
| 520 | 20230705 | 095400 | 1378044550 | 29700 | 29700 | 29700 | 29650 | 95 |
| 521 | 20230705 | 095300 | 1375223200 | 29650 | 29700 | 29700 | 29650 | 541 |
| 522 | 20230705 | 095200 | 1359155900 | 29700 | 29750 | 29750 | 29650 | 4376 |
| 523 | 20230705 | 095100 | 1229190000 | 29750 | 29700 | 29750 | 29700 | 970 |
| 524 | 20230705 | 095000 | 1200375450 | 29750 | 29750 | 29750 | 29700 | 804 |
| 525 | 20230705 | 094900 | 1176456600 | 29800 | 29700 | 29800 | 29700 | 1757 |
| 526 | 20230705 | 094800 | 1124186500 | 29750 | 29750 | 29750 | 29750 | 47 |
| 527 | 20230705 | 094700 | 1122788250 | 29750 | 29750 | 29750 | 29750 | 142 |
| 528 | 20230705 | 094600 | 1118563750 | 29700 | 29700 | 29750 | 29700 | 3364 |
| 529 | 20230705 | 094500 | 1018551650 | 29700 | 29700 | 29700 | 29650 | 214 |
| 530 | 20230705 | 094400 | 1012205550 | 29650 | 29700 | 29700 | 29600 | 782 |
| 531 | 20230705 | 094300 | 989021700 | 29700 | 29650 | 29700 | 29650 | 614 |
| 532 | 20230705 | 094200 | 970815900 | 29600 | 29650 | 29650 | 29600 | 49 |
| 533 | 20230705 | 094100 | 969363400 | 29600 | 29650 | 29650 | 29600 | 26 |
| 534 | 20230705 | 094000 | 968592850 | 29650 | 29650 | 29650 | 29650 | 107 |
| 535 | 20230705 | 093900 | 965420300 | 29650 | 29650 | 29650 | 29600 | 171 |
| 536 | 20230705 | 093800 | 960351100 | 29600 | 29650 | 29650 | 29600 | 426 |
| 537 | 20230705 | 093700 | 947723450 | 29650 | 29650 | 29700 | 29650 | 7259 |
| 538 | 20230705 | 093600 | 732446300 | 29600 | 29600 | 29600 | 29600 | 897 |
| 539 | 20230705 | 093500 | 705895100 | 29600 | 29550 | 29600 | 29550 | 34 |
| 540 | 20230705 | 093400 | 704889200 | 29550 | 29600 | 29600 | 29550 | 73 |
| 541 | 20230705 | 093300 | 702728450 | 29600 | 29450 | 29650 | 29450 | 4934 |
| 542 | 20230705 | 093200 | 556927200 | 29450 | 29400 | 29450 | 29400 | 72 |
| 543 | 20230705 | 093100 | 554810150 | 29450 | 29450 | 29450 | 29400 | 13 |
| 544 | 20230705 | 093000 | 554427400 | 29450 | 29450 | 29450 | 29450 | 6 |
| 545 | 20230705 | 092900 | 554250700 | 29450 | 29400 | 29450 | 29350 | 205 |
| 546 | 20230705 | 092800 | 548223600 | 29400 | 29400 | 29400 | 29400 | 21 |
| 547 | 20230705 | 092700 | 547606200 | 29400 | 29400 | 29400 | 29350 | 493 |
| 548 | 20230705 | 092600 | 533125500 | 29400 | 29400 | 29400 | 29350 | 337 |
| 549 | 20230705 | 092500 | 523218050 | 29400 | 29400 | 29400 | 29400 | 1380 |
| 550 | 20230705 | 092400 | 482646050 | 29400 | 29400 | 29450 | 29400 | 907 |
| 551 | 20230705 | 092300 | 455980000 | 29400 | 29450 | 29450 | 29400 | 446 |
| 552 | 20230705 | 092200 | 442866850 | 29450 | 29450 | 29450 | 29400 | 13 |
| 553 | 20230705 | 092100 | 442484050 | 29450 | 29450 | 29450 | 29400 | 18 |
| 554 | 20230705 | 092000 | 441954650 | 29400 | 29250 | 29450 | 29250 | 1919 |
| 555 | 20230705 | 091900 | 385681500 | 29300 | 29300 | 29300 | 29250 | 22 |
| 556 | 20230705 | 091800 | 385037000 | 29250 | 29300 | 29300 | 29250 | 716 |
| 557 | 20230705 | 091700 | 364093650 | 29350 | 29300 | 29350 | 29300 | 254 |
| 558 | 20230705 | 091600 | 356650950 | 29300 | 29350 | 29350 | 29250 | 1566 |
| 559 | 20230705 | 091500 | 310820400 | 29300 | 29350 | 29350 | 29300 | 328 |
| 560 | 20230705 | 091400 | 301194350 | 29350 | 29350 | 29400 | 29350 | 217 |
| 561 | 20230705 | 091300 | 294825350 | 29350 | 29350 | 29400 | 29250 | 2806 |
| 562 | 20230705 | 091200 | 212566650 | 29400 | 29450 | 29450 | 29400 | 1167 |
| 563 | 20230705 | 091100 | 178248800 | 29450 | 29450 | 29450 | 29450 | 143 |
| 564 | 20230705 | 091000 | 174037450 | 29450 | 29450 | 29450 | 29450 | 462 |
| 565 | 20230705 | 090900 | 160431550 | 29450 | 29450 | 29450 | 29450 | 427 |
| 566 | 20230705 | 090800 | 147856400 | 29450 | 29450 | 29450 | 29400 | 150 |
| 567 | 20230705 | 090700 | 143439300 | 29400 | 29500 | 29500 | 29400 | 329 |
| 568 | 20230705 | 090600 | 133760300 | 29500 | 29500 | 29500 | 29450 | 131 |
| 569 | 20230705 | 090500 | 129896400 | 29450 | 29500 | 29500 | 29450 | 494 |
| 570 | 20230705 | 090400 | 115347600 | 29500 | 29450 | 29500 | 29450 | 412 |
| 571 | 20230705 | 090300 | 103194600 | 29450 | 29350 | 29450 | 29350 | 725 |
| 572 | 20230705 | 090200 | 81909900 | 29300 | 29300 | 29350 | 29300 | 427 |
| 573 | 20230705 | 090100 | 69388650 | 29350 | 29350 | 29350 | 29300 | 57 |
| 574 | 20230705 | 090000 | 67716000 | 29300 | 29400 | 29450 | 29300 | 2304 |