31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 3 | 20230707 | 183200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20230707 | 183100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20230707 | 183000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20230707 | 182900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20230707 | 182800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20230707 | 182700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20230707 | 182600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20230707 | 182500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20230707 | 182400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20230707 | 182300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20230707 | 182200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20230707 | 182100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20230707 | 182000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20230707 | 181900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20230707 | 181800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20230707 | 181700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20230707 | 181600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20230707 | 181500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20230707 | 181400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20230707 | 181300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20230707 | 181200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20230707 | 181100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20230707 | 181000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20230707 | 180900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20230707 | 180800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20230707 | 180700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20230707 | 180600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20230707 | 180500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20230707 | 180400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20230707 | 180300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 33 | 20230707 | 180200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20230707 | 180100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20230707 | 180000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20230707 | 175900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20230707 | 175800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20230707 | 175700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20230707 | 175600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20230707 | 175500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20230707 | 175400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20230707 | 175300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20230707 | 175200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20230707 | 175100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20230707 | 175000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20230707 | 174900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20230707 | 174800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20230707 | 174700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20230707 | 174600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20230707 | 174500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20230707 | 174400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20230707 | 174300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20230707 | 174200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20230707 | 174100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20230707 | 174000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20230707 | 173900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20230707 | 173800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20230707 | 173700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20230707 | 173600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20230707 | 173500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20230707 | 173400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20230707 | 173300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 63 | 20230707 | 173200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20230707 | 173100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20230707 | 173000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20230707 | 172900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20230707 | 172800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20230707 | 172700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20230707 | 172600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20230707 | 172500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20230707 | 172400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20230707 | 172300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20230707 | 172200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20230707 | 172100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20230707 | 172000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20230707 | 171900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20230707 | 171800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20230707 | 171700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20230707 | 171600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20230707 | 171500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20230707 | 171400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20230707 | 171300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20230707 | 171200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20230707 | 171100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20230707 | 171000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20230707 | 170900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20230707 | 170800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20230707 | 170700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20230707 | 170600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20230707 | 170500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20230707 | 170400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20230707 | 170300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 93 | 20230707 | 170200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20230707 | 170100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20230707 | 170000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20230707 | 165900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20230707 | 165800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20230707 | 165700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20230707 | 165600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20230707 | 165500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20230707 | 165400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20230707 | 165300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20230707 | 165200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20230707 | 165100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20230707 | 165000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20230707 | 164900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20230707 | 164800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20230707 | 164700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20230707 | 164600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20230707 | 164500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20230707 | 164400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20230707 | 164300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20230707 | 164200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20230707 | 164100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20230707 | 164000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20230707 | 163900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20230707 | 163800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20230707 | 163700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20230707 | 163600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20230707 | 163500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20230707 | 163400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20230707 | 163300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 123 | 20230707 | 163200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20230707 | 163100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20230707 | 163000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20230707 | 162900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20230707 | 162800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20230707 | 162700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20230707 | 162600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20230707 | 162500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20230707 | 162400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20230707 | 162300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20230707 | 162200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20230707 | 162100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20230707 | 162000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20230707 | 161900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20230707 | 161800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20230707 | 161700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20230707 | 161600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20230707 | 161500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20230707 | 161400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20230707 | 161300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20230707 | 161200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20230707 | 161100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20230707 | 161000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20230707 | 160900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20230707 | 160800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20230707 | 160700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20230707 | 160600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20230707 | 160500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20230707 | 160400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20230707 | 160300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 153 | 20230707 | 160200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20230707 | 160100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20230707 | 160000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20230707 | 155900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20230707 | 155800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20230707 | 155700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20230707 | 155600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20230707 | 155500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20230707 | 155400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20230707 | 155300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20230707 | 155200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20230707 | 155100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20230707 | 155000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20230707 | 154900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20230707 | 154800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20230707 | 154700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20230707 | 154600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20230707 | 154500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20230707 | 154400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20230707 | 154300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20230707 | 154200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20230707 | 154100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20230707 | 154000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20230707 | 153900 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20230707 | 153800 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20230707 | 153700 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20230707 | 153600 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20230707 | 153500 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20230707 | 153400 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20230707 | 153300 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 183 | 20230707 | 153200 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20230707 | 153100 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20230707 | 153000 | 7564043600 | 29800 | 29800 | 29800 | 29800 | 11572 |
| 186 | 20230707 | 152900 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230707 | 152800 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230707 | 152700 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230707 | 152600 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230707 | 152500 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230707 | 152400 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230707 | 152300 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230707 | 152200 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230707 | 152100 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230707 | 152000 | 7219198000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230707 | 151900 | 7219198000 | 29850 | 29800 | 29850 | 29800 | 738 |
| 197 | 20230707 | 151800 | 7197179200 | 29850 | 29750 | 29850 | 29750 | 412 |
| 198 | 20230707 | 151700 | 7184883950 | 29800 | 29700 | 29850 | 29700 | 3274 |
| 199 | 20230707 | 151600 | 7087437200 | 29700 | 29750 | 29750 | 29700 | 981 |
| 200 | 20230707 | 151500 | 7058270800 | 29750 | 29750 | 29750 | 29700 | 989 |
| 201 | 20230707 | 151400 | 7028858800 | 29750 | 29700 | 29750 | 29700 | 757 |
| 202 | 20230707 | 151300 | 7006352700 | 29700 | 29800 | 29800 | 29700 | 2068 |
| 203 | 20230707 | 151200 | 6944892600 | 29800 | 29700 | 29800 | 29700 | 1544 |
| 204 | 20230707 | 151100 | 6898970750 | 29750 | 29700 | 29750 | 29700 | 2051 |
| 205 | 20230707 | 151000 | 6837966850 | 29750 | 29800 | 29850 | 29700 | 11418 |
| 206 | 20230707 | 150900 | 6498198600 | 29850 | 29800 | 29850 | 29800 | 339 |
| 207 | 20230707 | 150800 | 6488090350 | 29850 | 29800 | 29900 | 29800 | 788 |
| 208 | 20230707 | 150700 | 6464586450 | 29800 | 29800 | 29850 | 29800 | 307 |
| 209 | 20230707 | 150600 | 6455430900 | 29800 | 29750 | 29850 | 29750 | 512 |
| 210 | 20230707 | 150500 | 6440184950 | 29800 | 29800 | 29850 | 29750 | 900 |
| 211 | 20230707 | 150400 | 6413370500 | 29800 | 29800 | 29850 | 29750 | 739 |
| 212 | 20230707 | 150300 | 6391361050 | 29750 | 29800 | 29850 | 29750 | 565 |
| 213 | 20230707 | 150200 | 6374527950 | 29750 | 29750 | 29800 | 29750 | 310 |
| 214 | 20230707 | 150100 | 6365301650 | 29800 | 29750 | 29800 | 29750 | 487 |
| 215 | 20230707 | 150000 | 6350804400 | 29750 | 29750 | 29800 | 29750 | 2162 |
| 216 | 20230707 | 145900 | 6286400300 | 29800 | 29750 | 29850 | 29700 | 2218 |
| 217 | 20230707 | 145800 | 6220354300 | 29750 | 29750 | 29800 | 29750 | 331 |
| 218 | 20230707 | 145700 | 6210506600 | 29800 | 29750 | 29800 | 29750 | 795 |
| 219 | 20230707 | 145600 | 6186847500 | 29800 | 29750 | 29800 | 29750 | 345 |
| 220 | 20230707 | 145500 | 6176581500 | 29800 | 29750 | 29800 | 29750 | 387 |
| 221 | 20230707 | 145400 | 6165066600 | 29750 | 29750 | 29800 | 29750 | 466 |
| 222 | 20230707 | 145300 | 6151200300 | 29750 | 29850 | 29900 | 29750 | 2797 |
| 223 | 20230707 | 145200 | 6067812850 | 29850 | 29850 | 29850 | 29800 | 400 |
| 224 | 20230707 | 145100 | 6055888150 | 29850 | 29850 | 29900 | 29800 | 616 |
| 225 | 20230707 | 145000 | 6037498450 | 29850 | 29800 | 29900 | 29800 | 377 |
| 226 | 20230707 | 144900 | 6026247800 | 29850 | 29850 | 29900 | 29800 | 1131 |
| 227 | 20230707 | 144800 | 5992492450 | 29850 | 29850 | 29900 | 29850 | 504 |
| 228 | 20230707 | 144700 | 5977445150 | 29850 | 29850 | 29900 | 29850 | 499 |
| 229 | 20230707 | 144600 | 5962548850 | 29850 | 29850 | 29900 | 29850 | 609 |
| 230 | 20230707 | 144500 | 5944366800 | 29850 | 29900 | 29900 | 29850 | 391 |
| 231 | 20230707 | 144400 | 5932691600 | 29850 | 29900 | 29950 | 29850 | 827 |
| 232 | 20230707 | 144300 | 5907964700 | 29900 | 30000 | 30000 | 29900 | 498 |
| 233 | 20230707 | 144200 | 5893064950 | 29950 | 29850 | 29950 | 29850 | 1255 |
| 234 | 20230707 | 144100 | 5855520100 | 29850 | 29900 | 29950 | 29850 | 802 |
| 235 | 20230707 | 144000 | 5831554950 | 29900 | 30000 | 30000 | 29900 | 586 |
| 236 | 20230707 | 143900 | 5814020350 | 29950 | 29950 | 30000 | 29900 | 531 |
| 237 | 20230707 | 143800 | 5798131550 | 29950 | 29950 | 29950 | 29900 | 429 |
| 238 | 20230707 | 143700 | 5785298100 | 29900 | 30000 | 30000 | 29900 | 618 |
| 239 | 20230707 | 143600 | 5766797950 | 29950 | 29950 | 30000 | 29900 | 679 |
| 240 | 20230707 | 143500 | 5746459850 | 29950 | 29950 | 30000 | 29950 | 405 |
| 241 | 20230707 | 143400 | 5734327050 | 30000 | 29950 | 30000 | 29900 | 787 |
| 242 | 20230707 | 143300 | 5710743800 | 29950 | 29950 | 30000 | 29900 | 1247 |
| 243 | 20230707 | 143200 | 5673364500 | 30000 | 29900 | 30000 | 29850 | 1397 |
| 244 | 20230707 | 143100 | 5631561250 | 29900 | 29900 | 29950 | 29900 | 477 |
| 245 | 20230707 | 143000 | 5617293050 | 29950 | 29900 | 29950 | 29900 | 606 |
| 246 | 20230707 | 142900 | 5599170250 | 29950 | 29900 | 29950 | 29900 | 413 |
| 247 | 20230707 | 142800 | 5586814350 | 29950 | 29900 | 29950 | 29900 | 447 |
| 248 | 20230707 | 142700 | 5573443450 | 29950 | 29900 | 29950 | 29900 | 751 |
| 249 | 20230707 | 142600 | 5550984850 | 29950 | 29900 | 29950 | 29900 | 652 |
| 250 | 20230707 | 142500 | 5531469200 | 29950 | 29900 | 30000 | 29900 | 519 |
| 251 | 20230707 | 142400 | 5515938000 | 29950 | 29950 | 30000 | 29900 | 472 |
| 252 | 20230707 | 142300 | 5501811300 | 29950 | 29950 | 30000 | 29950 | 381 |
| 253 | 20230707 | 142200 | 5490395050 | 29950 | 29950 | 30050 | 29950 | 718 |
| 254 | 20230707 | 142100 | 5468873550 | 30000 | 29950 | 30000 | 29900 | 518 |
| 255 | 20230707 | 142000 | 5453347750 | 29950 | 29950 | 30000 | 29900 | 499 |
| 256 | 20230707 | 141900 | 5438410200 | 29950 | 29900 | 30000 | 29900 | 620 |
| 257 | 20230707 | 141800 | 5419835050 | 29950 | 29950 | 29950 | 29850 | 542 |
| 258 | 20230707 | 141700 | 5403616000 | 29950 | 29850 | 29950 | 29850 | 664 |
| 259 | 20230707 | 141600 | 5383744600 | 29850 | 29900 | 29950 | 29850 | 343 |
| 260 | 20230707 | 141500 | 5373494750 | 29950 | 29850 | 29950 | 29850 | 814 |
| 261 | 20230707 | 141400 | 5349167200 | 29850 | 29900 | 29950 | 29850 | 313 |
| 262 | 20230707 | 141300 | 5339808050 | 29900 | 29900 | 29950 | 29850 | 458 |
| 263 | 20230707 | 141200 | 5326115450 | 29850 | 29950 | 29950 | 29850 | 492 |
| 264 | 20230707 | 141100 | 5311421700 | 29900 | 29900 | 29950 | 29850 | 472 |
| 265 | 20230707 | 141000 | 5297304550 | 29900 | 29900 | 29900 | 29800 | 301 |
| 266 | 20230707 | 140900 | 5288318200 | 29850 | 29850 | 29900 | 29850 | 654 |
| 267 | 20230707 | 140800 | 5268777050 | 29900 | 29800 | 29900 | 29750 | 839 |
| 268 | 20230707 | 140700 | 5243775800 | 29800 | 29800 | 29800 | 29750 | 275 |
| 269 | 20230707 | 140600 | 5235589700 | 29750 | 29750 | 29800 | 29750 | 407 |
| 270 | 20230707 | 140500 | 5223475900 | 29750 | 29800 | 29800 | 29750 | 1629 |
| 271 | 20230707 | 140400 | 5174953000 | 29800 | 29800 | 29850 | 29800 | 419 |
| 272 | 20230707 | 140300 | 5162463600 | 29800 | 29850 | 29850 | 29800 | 352 |
| 273 | 20230707 | 140200 | 5151971250 | 29800 | 29850 | 29850 | 29800 | 256 |
| 274 | 20230707 | 140100 | 5144342200 | 29850 | 29900 | 29900 | 29800 | 216 |
| 275 | 20230707 | 140000 | 5137894250 | 29900 | 29850 | 29900 | 29850 | 359 |
| 276 | 20230707 | 135900 | 5127171700 | 29850 | 29850 | 29850 | 29800 | 308 |
| 277 | 20230707 | 135800 | 5117981750 | 29900 | 29850 | 29900 | 29800 | 512 |
| 278 | 20230707 | 135700 | 5102700400 | 29850 | 29800 | 29900 | 29800 | 2192 |
| 279 | 20230707 | 135600 | 5037361450 | 29800 | 29850 | 29850 | 29800 | 1512 |
| 280 | 20230707 | 135500 | 4992248200 | 29900 | 29850 | 29900 | 29850 | 309 |
| 281 | 20230707 | 135400 | 4983021750 | 29850 | 29850 | 29850 | 29850 | 191 |
| 282 | 20230707 | 135300 | 4977320400 | 29850 | 29850 | 29900 | 29850 | 332 |
| 283 | 20230707 | 135200 | 4967405650 | 29850 | 29850 | 29900 | 29850 | 223 |
| 284 | 20230707 | 135100 | 4960746800 | 29900 | 29850 | 29900 | 29850 | 194 |
| 285 | 20230707 | 135000 | 4954953300 | 29850 | 29850 | 29900 | 29850 | 349 |
| 286 | 20230707 | 134900 | 4944532500 | 29850 | 29900 | 29900 | 29850 | 340 |
| 287 | 20230707 | 134800 | 4934374200 | 29900 | 29900 | 29900 | 29850 | 170 |
| 288 | 20230707 | 134700 | 4929298600 | 29900 | 29900 | 29900 | 29850 | 450 |
| 289 | 20230707 | 134600 | 4915855300 | 29900 | 29900 | 29900 | 29850 | 364 |
| 290 | 20230707 | 134500 | 4904983550 | 29900 | 29900 | 29900 | 29850 | 184 |
| 291 | 20230707 | 134400 | 4899489850 | 29900 | 29850 | 29900 | 29850 | 80 |
| 292 | 20230707 | 134300 | 4897100600 | 29850 | 29900 | 29950 | 29850 | 508 |
| 293 | 20230707 | 134200 | 4881915050 | 29900 | 29850 | 29900 | 29850 | 461 |
| 294 | 20230707 | 134100 | 4868152150 | 29850 | 29900 | 29900 | 29850 | 273 |
| 295 | 20230707 | 134000 | 4860000050 | 29850 | 29850 | 29900 | 29850 | 286 |
| 296 | 20230707 | 133900 | 4851461850 | 29900 | 29850 | 29900 | 29850 | 388 |
| 297 | 20230707 | 133800 | 4839871500 | 29850 | 29850 | 29900 | 29850 | 354 |
| 298 | 20230707 | 133700 | 4829302350 | 29850 | 29850 | 29900 | 29850 | 544 |
| 299 | 20230707 | 133600 | 4813063900 | 29850 | 29850 | 29900 | 29850 | 345 |
| 300 | 20230707 | 133500 | 4802762750 | 29850 | 29800 | 29900 | 29800 | 250 |
| 301 | 20230707 | 133400 | 4795296650 | 29800 | 29850 | 29850 | 29800 | 230 |
| 302 | 20230707 | 133300 | 4788440250 | 29850 | 29900 | 29900 | 29850 | 303 |
| 303 | 20230707 | 133200 | 4779391250 | 29900 | 29850 | 29900 | 29850 | 367 |
| 304 | 20230707 | 133100 | 4768428350 | 29850 | 29900 | 29900 | 29850 | 336 |
| 305 | 20230707 | 133000 | 4758385300 | 29900 | 29850 | 29950 | 29850 | 227 |
| 306 | 20230707 | 132900 | 4751601250 | 29900 | 29850 | 29950 | 29850 | 260 |
| 307 | 20230707 | 132800 | 4743827850 | 29900 | 29900 | 29900 | 29850 | 419 |
| 308 | 20230707 | 132700 | 4731312300 | 29900 | 29950 | 30000 | 29900 | 1796 |
| 309 | 20230707 | 132600 | 4677601600 | 29950 | 29950 | 30000 | 29950 | 266 |
| 310 | 20230707 | 132500 | 4669632650 | 29950 | 29950 | 29950 | 29850 | 285 |
| 311 | 20230707 | 132400 | 4661111300 | 29950 | 29900 | 29950 | 29850 | 974 |
| 312 | 20230707 | 132300 | 4631960000 | 29900 | 29950 | 29950 | 29900 | 598 |
| 313 | 20230707 | 132200 | 4614053800 | 29950 | 29950 | 30000 | 29950 | 132 |
| 314 | 20230707 | 132100 | 4610097250 | 29950 | 29900 | 29950 | 29900 | 441 |
| 315 | 20230707 | 132000 | 4596898950 | 29900 | 29900 | 29900 | 29900 | 154 |
| 316 | 20230707 | 131900 | 4592294350 | 29900 | 29900 | 29900 | 29900 | 198 |
| 317 | 20230707 | 131800 | 4586374150 | 29900 | 29900 | 30000 | 29850 | 219 |
| 318 | 20230707 | 131700 | 4579823100 | 29900 | 29900 | 29950 | 29900 | 107 |
| 319 | 20230707 | 131600 | 4576621750 | 29950 | 29900 | 29950 | 29900 | 687 |
| 320 | 20230707 | 131500 | 4556058350 | 29900 | 29900 | 29950 | 29900 | 249 |
| 321 | 20230707 | 131400 | 4548607600 | 29900 | 29900 | 29900 | 29850 | 524 |
| 322 | 20230707 | 131300 | 4532943950 | 29900 | 29850 | 29900 | 29850 | 195 |
| 323 | 20230707 | 131200 | 4527117350 | 29850 | 29850 | 29950 | 29850 | 309 |
| 324 | 20230707 | 131100 | 4517880200 | 29850 | 29850 | 29950 | 29850 | 202 |
| 325 | 20230707 | 131000 | 4511839750 | 29900 | 29950 | 29950 | 29850 | 839 |
| 326 | 20230707 | 130900 | 4486752100 | 29900 | 29900 | 29950 | 29900 | 187 |
| 327 | 20230707 | 130800 | 4481160650 | 29900 | 29950 | 29950 | 29900 | 536 |
| 328 | 20230707 | 130700 | 4465126300 | 29900 | 29850 | 29900 | 29800 | 247 |
| 329 | 20230707 | 130600 | 4457751750 | 29800 | 29900 | 29900 | 29800 | 2767 |
| 330 | 20230707 | 130500 | 4375109000 | 29900 | 29900 | 29900 | 29900 | 150 |
| 331 | 20230707 | 130400 | 4370624000 | 29900 | 29950 | 29950 | 29900 | 167 |
| 332 | 20230707 | 130300 | 4365624750 | 29900 | 29900 | 29950 | 29900 | 299 |
| 333 | 20230707 | 130200 | 4356684600 | 29900 | 29900 | 29950 | 29900 | 120 |
| 334 | 20230707 | 130100 | 4353096550 | 29950 | 29900 | 29950 | 29850 | 376 |
| 335 | 20230707 | 130000 | 4341849000 | 29900 | 29900 | 29900 | 29850 | 135 |
| 336 | 20230707 | 125900 | 4337816150 | 29850 | 29850 | 29900 | 29850 | 176 |
| 337 | 20230707 | 125800 | 4332560600 | 29850 | 29900 | 29950 | 29850 | 208 |
| 338 | 20230707 | 125700 | 4326339750 | 29900 | 29850 | 29900 | 29850 | 173 |
| 339 | 20230707 | 125600 | 4321172800 | 29850 | 29900 | 29950 | 29850 | 358 |
| 340 | 20230707 | 125500 | 4310468500 | 29900 | 29900 | 29900 | 29900 | 167 |
| 341 | 20230707 | 125400 | 4305475200 | 29900 | 29900 | 29900 | 29900 | 60 |
| 342 | 20230707 | 125300 | 4303681200 | 29850 | 29850 | 29900 | 29850 | 309 |
| 343 | 20230707 | 125200 | 4294455400 | 29850 | 29900 | 29900 | 29850 | 255 |
| 344 | 20230707 | 125100 | 4286842900 | 29900 | 29850 | 29900 | 29850 | 71 |
| 345 | 20230707 | 125000 | 4284722800 | 29900 | 29850 | 29900 | 29850 | 363 |
| 346 | 20230707 | 124900 | 4273875950 | 29850 | 29900 | 29900 | 29850 | 981 |
| 347 | 20230707 | 124800 | 4244548850 | 29900 | 29950 | 29950 | 29900 | 266 |
| 348 | 20230707 | 124700 | 4236594900 | 29950 | 29950 | 29950 | 29900 | 83 |
| 349 | 20230707 | 124600 | 4234111150 | 29950 | 29900 | 29950 | 29900 | 378 |
| 350 | 20230707 | 124500 | 4222802400 | 29900 | 29900 | 29900 | 29900 | 228 |
| 351 | 20230707 | 124400 | 4215985200 | 29900 | 29900 | 29950 | 29900 | 135 |
| 352 | 20230707 | 124300 | 4211948600 | 29950 | 29900 | 29950 | 29900 | 432 |
| 353 | 20230707 | 124200 | 4199018650 | 29950 | 29900 | 29950 | 29900 | 368 |
| 354 | 20230707 | 124100 | 4188008300 | 29900 | 29950 | 29950 | 29900 | 291 |
| 355 | 20230707 | 124000 | 4179307150 | 29950 | 29900 | 29950 | 29900 | 180 |
| 356 | 20230707 | 123900 | 4173924250 | 29900 | 29900 | 29900 | 29850 | 1239 |
| 357 | 20230707 | 123800 | 4136885900 | 29900 | 29900 | 29950 | 29900 | 334 |
| 358 | 20230707 | 123700 | 4126899250 | 29900 | 29950 | 29950 | 29900 | 305 |
| 359 | 20230707 | 123600 | 4117769750 | 29900 | 29950 | 29950 | 29900 | 204 |
| 360 | 20230707 | 123500 | 4111665850 | 29900 | 29900 | 29950 | 29900 | 148 |
| 361 | 20230707 | 123400 | 4107240100 | 29900 | 29900 | 29900 | 29900 | 345 |
| 362 | 20230707 | 123300 | 4096924600 | 29900 | 29900 | 29950 | 29900 | 127 |
| 363 | 20230707 | 123200 | 4093127250 | 29900 | 29950 | 29950 | 29900 | 127 |
| 364 | 20230707 | 123100 | 4089326750 | 29900 | 29900 | 29900 | 29900 | 462 |
| 365 | 20230707 | 123000 | 4075512950 | 29900 | 29950 | 29950 | 29900 | 80 |
| 366 | 20230707 | 122900 | 4073120900 | 29900 | 29900 | 29950 | 29850 | 249 |
| 367 | 20230707 | 122800 | 4065674750 | 29850 | 29850 | 29900 | 29850 | 198 |
| 368 | 20230707 | 122700 | 4059759900 | 29900 | 29900 | 29950 | 29850 | 296 |
| 369 | 20230707 | 122600 | 4050912550 | 29900 | 29900 | 29900 | 29900 | 299 |
| 370 | 20230707 | 122500 | 4041972450 | 29950 | 29900 | 29950 | 29900 | 216 |
| 371 | 20230707 | 122400 | 4035510900 | 29900 | 29900 | 29950 | 29850 | 1079 |
| 372 | 20230707 | 122300 | 4003256000 | 29850 | 29800 | 29850 | 29800 | 235 |
| 373 | 20230707 | 122200 | 3996250750 | 29850 | 29800 | 29850 | 29750 | 2928 |
| 374 | 20230707 | 122100 | 3908915850 | 29800 | 29800 | 29800 | 29800 | 172 |
| 375 | 20230707 | 122000 | 3903790250 | 29800 | 29800 | 29800 | 29800 | 54 |
| 376 | 20230707 | 121900 | 3902181050 | 29800 | 29800 | 29800 | 29800 | 430 |
| 377 | 20230707 | 121800 | 3889367050 | 29850 | 29800 | 29850 | 29800 | 179 |
| 378 | 20230707 | 121700 | 3884029400 | 29800 | 29800 | 29800 | 29800 | 118 |
| 379 | 20230707 | 121600 | 3880513000 | 29800 | 29800 | 29800 | 29800 | 452 |
| 380 | 20230707 | 121500 | 3867043400 | 29800 | 29750 | 29850 | 29750 | 249 |
| 381 | 20230707 | 121400 | 3859620150 | 29750 | 29800 | 29800 | 29700 | 174 |
| 382 | 20230707 | 121300 | 3854443250 | 29700 | 29800 | 29800 | 29700 | 601 |
| 383 | 20230707 | 121200 | 3836553900 | 29800 | 29800 | 29800 | 29800 | 244 |
| 384 | 20230707 | 121100 | 3829282700 | 29800 | 29800 | 29850 | 29800 | 270 |
| 385 | 20230707 | 121000 | 3821233150 | 29800 | 29800 | 29800 | 29800 | 148 |
| 386 | 20230707 | 120900 | 3816822750 | 29800 | 29800 | 29800 | 29800 | 206 |
| 387 | 20230707 | 120800 | 3810683950 | 29800 | 29800 | 29850 | 29800 | 295 |
| 388 | 20230707 | 120700 | 3801888750 | 29800 | 29800 | 29800 | 29800 | 150 |
| 389 | 20230707 | 120600 | 3797418750 | 29800 | 29800 | 29850 | 29800 | 170 |
| 390 | 20230707 | 120500 | 3792352700 | 29800 | 29850 | 29900 | 29800 | 786 |
| 391 | 20230707 | 120400 | 3768899200 | 29850 | 29800 | 29900 | 29800 | 240 |
| 392 | 20230707 | 120300 | 3761735700 | 29800 | 29850 | 29850 | 29800 | 152 |
| 393 | 20230707 | 120200 | 3757202150 | 29800 | 29850 | 29850 | 29800 | 135 |
| 394 | 20230707 | 120100 | 3753176250 | 29850 | 29800 | 29900 | 29800 | 621 |
| 395 | 20230707 | 120000 | 3734650800 | 29800 | 29800 | 29850 | 29800 | 95 |
| 396 | 20230707 | 115900 | 3731819700 | 29800 | 29800 | 29800 | 29800 | 240 |
| 397 | 20230707 | 115800 | 3724667700 | 29850 | 29800 | 29850 | 29800 | 108 |
| 398 | 20230707 | 115700 | 3721449050 | 29800 | 29800 | 29850 | 29800 | 370 |
| 399 | 20230707 | 115600 | 3710420050 | 29800 | 29800 | 29800 | 29800 | 144 |
| 400 | 20230707 | 115500 | 3706128850 | 29800 | 29800 | 29800 | 29800 | 156 |
| 401 | 20230707 | 115400 | 3701480050 | 29800 | 29800 | 29800 | 29750 | 1156 |
| 402 | 20230707 | 115300 | 3667042400 | 29750 | 29750 | 29750 | 29750 | 188 |
| 403 | 20230707 | 115200 | 3661449400 | 29750 | 29750 | 29800 | 29700 | 269 |
| 404 | 20230707 | 115100 | 3653447950 | 29700 | 29750 | 29800 | 29700 | 390 |
| 405 | 20230707 | 115000 | 3641848900 | 29750 | 29700 | 29750 | 29700 | 282 |
| 406 | 20230707 | 114900 | 3633469000 | 29750 | 29700 | 29750 | 29700 | 329 |
| 407 | 20230707 | 114800 | 3623693150 | 29750 | 29700 | 29750 | 29700 | 308 |
| 408 | 20230707 | 114700 | 3614536600 | 29750 | 29700 | 29750 | 29700 | 414 |
| 409 | 20230707 | 114600 | 3602223100 | 29750 | 29750 | 29750 | 29750 | 276 |
| 410 | 20230707 | 114500 | 3594012100 | 29750 | 29750 | 29800 | 29750 | 174 |
| 411 | 20230707 | 114400 | 3588835400 | 29750 | 29750 | 29750 | 29750 | 146 |
| 412 | 20230707 | 114300 | 3584491900 | 29700 | 29750 | 29800 | 29700 | 796 |
| 413 | 20230707 | 114200 | 3560804800 | 29750 | 29750 | 29750 | 29750 | 255 |
| 414 | 20230707 | 114100 | 3553218550 | 29750 | 29750 | 29750 | 29750 | 178 |
| 415 | 20230707 | 114000 | 3547923050 | 29750 | 29800 | 29800 | 29750 | 212 |
| 416 | 20230707 | 113900 | 3541612000 | 29750 | 29750 | 29750 | 29750 | 192 |
| 417 | 20230707 | 113800 | 3535900000 | 29750 | 29800 | 29800 | 29750 | 295 |
| 418 | 20230707 | 113700 | 3527119650 | 29800 | 29800 | 29800 | 29700 | 11047 |
| 419 | 20230707 | 113600 | 3198478300 | 29800 | 29800 | 29850 | 29800 | 96 |
| 420 | 20230707 | 113500 | 3195614450 | 29800 | 29800 | 29850 | 29800 | 369 |
| 421 | 20230707 | 113400 | 3184618200 | 29800 | 29750 | 29850 | 29600 | 15084 |
| 422 | 20230707 | 113300 | 2737058450 | 29750 | 29750 | 29800 | 29750 | 153 |
| 423 | 20230707 | 113200 | 2732503000 | 29750 | 29750 | 29750 | 29750 | 291 |
| 424 | 20230707 | 113100 | 2723845750 | 29750 | 29750 | 29800 | 29750 | 270 |
| 425 | 20230707 | 113000 | 2715812400 | 29750 | 29750 | 29750 | 29750 | 148 |
| 426 | 20230707 | 112900 | 2711409400 | 29750 | 29750 | 29800 | 29750 | 224 |
| 427 | 20230707 | 112800 | 2704741250 | 29800 | 29800 | 29800 | 29750 | 230 |
| 428 | 20230707 | 112700 | 2697896500 | 29800 | 29850 | 29850 | 29750 | 1146 |
| 429 | 20230707 | 112600 | 2663723150 | 29900 | 29850 | 29900 | 29850 | 256 |
| 430 | 20230707 | 112500 | 2656081450 | 29850 | 29800 | 29850 | 29800 | 806 |
| 431 | 20230707 | 112400 | 2632032650 | 29800 | 29750 | 29850 | 29750 | 126 |
| 432 | 20230707 | 112300 | 2628279900 | 29800 | 29800 | 29800 | 29750 | 328 |
| 433 | 20230707 | 112200 | 2618506150 | 29800 | 29750 | 29800 | 29750 | 178 |
| 434 | 20230707 | 112100 | 2613205700 | 29800 | 29800 | 29800 | 29800 | 176 |
| 435 | 20230707 | 112000 | 2607960900 | 29800 | 29800 | 29800 | 29800 | 248 |
| 436 | 20230707 | 111900 | 2600570500 | 29800 | 29850 | 29850 | 29800 | 220 |
| 437 | 20230707 | 111800 | 2594014450 | 29800 | 29750 | 29800 | 29750 | 649 |
| 438 | 20230707 | 111700 | 2574680150 | 29750 | 29800 | 29800 | 29750 | 261 |
| 439 | 20230707 | 111600 | 2566915350 | 29750 | 29750 | 29800 | 29750 | 265 |
| 440 | 20230707 | 111500 | 2559031550 | 29750 | 29700 | 29750 | 29700 | 200 |
| 441 | 20230707 | 111400 | 2553084150 | 29700 | 29700 | 29700 | 29650 | 217 |
| 442 | 20230707 | 111300 | 2546649850 | 29700 | 29650 | 29700 | 29650 | 153 |
| 443 | 20230707 | 111200 | 2542109150 | 29650 | 29750 | 29750 | 29650 | 227 |
| 444 | 20230707 | 111100 | 2535362750 | 29800 | 29750 | 29800 | 29750 | 250 |
| 445 | 20230707 | 111000 | 2527921200 | 29750 | 29750 | 29750 | 29750 | 174 |
| 446 | 20230707 | 110900 | 2522744700 | 29750 | 29750 | 29750 | 29750 | 68 |
| 447 | 20230707 | 110800 | 2520721700 | 29750 | 29650 | 29750 | 29650 | 494 |
| 448 | 20230707 | 110700 | 2506029650 | 29650 | 29800 | 29800 | 29650 | 423 |
| 449 | 20230707 | 110600 | 2493455700 | 29750 | 29750 | 29800 | 29700 | 139 |
| 450 | 20230707 | 110500 | 2489322750 | 29700 | 29750 | 29750 | 29700 | 132 |
| 451 | 20230707 | 110400 | 2485399550 | 29750 | 29700 | 29800 | 29700 | 574 |
| 452 | 20230707 | 110300 | 2468319200 | 29700 | 29750 | 29750 | 29700 | 206 |
| 453 | 20230707 | 110200 | 2462193650 | 29750 | 29750 | 29750 | 29750 | 129 |
| 454 | 20230707 | 110100 | 2458355900 | 29750 | 29700 | 29800 | 29700 | 513 |
| 455 | 20230707 | 110000 | 2443088300 | 29700 | 29700 | 29750 | 29700 | 114 |
| 456 | 20230707 | 105900 | 2439702350 | 29650 | 29700 | 29700 | 29650 | 225 |
| 457 | 20230707 | 105800 | 2433021950 | 29700 | 29800 | 29800 | 29650 | 540 |
| 458 | 20230707 | 105700 | 2416986250 | 29700 | 29650 | 29750 | 29650 | 851 |
| 459 | 20230707 | 105600 | 2391675450 | 29650 | 29700 | 29750 | 29650 | 351 |
| 460 | 20230707 | 105500 | 2381250750 | 29700 | 29700 | 29700 | 29700 | 203 |
| 461 | 20230707 | 105400 | 2375221650 | 29700 | 29700 | 29750 | 29700 | 254 |
| 462 | 20230707 | 105300 | 2367674400 | 29750 | 29700 | 29750 | 29700 | 225 |
| 463 | 20230707 | 105200 | 2360990150 | 29700 | 29700 | 29750 | 29700 | 531 |
| 464 | 20230707 | 105100 | 2345219200 | 29700 | 29700 | 29700 | 29700 | 108 |
| 465 | 20230707 | 105000 | 2342011600 | 29700 | 29700 | 29750 | 29700 | 750 |
| 466 | 20230707 | 104900 | 2319732350 | 29700 | 29700 | 29750 | 29700 | 1596 |
| 467 | 20230707 | 104800 | 2272258400 | 29700 | 29750 | 29750 | 29700 | 236 |
| 468 | 20230707 | 104700 | 2265243300 | 29800 | 29750 | 29800 | 29750 | 495 |
| 469 | 20230707 | 104600 | 2250517000 | 29650 | 29700 | 29700 | 29650 | 496 |
| 470 | 20230707 | 104500 | 2235789100 | 29700 | 29650 | 29700 | 29650 | 202 |
| 471 | 20230707 | 104400 | 2229792400 | 29650 | 29750 | 29750 | 29650 | 1054 |
| 472 | 20230707 | 104300 | 2198489400 | 29750 | 29750 | 29750 | 29750 | 446 |
| 473 | 20230707 | 104200 | 2185220900 | 29750 | 29750 | 29750 | 29750 | 220 |
| 474 | 20230707 | 104100 | 2178675900 | 29750 | 29750 | 29750 | 29750 | 124 |
| 475 | 20230707 | 104000 | 2174986900 | 29750 | 29750 | 29800 | 29750 | 72 |
| 476 | 20230707 | 103900 | 2172844750 | 29750 | 29700 | 29800 | 29700 | 549 |
| 477 | 20230707 | 103800 | 2156503600 | 29700 | 29700 | 29750 | 29700 | 120 |
| 478 | 20230707 | 103700 | 2152936700 | 29750 | 29750 | 29750 | 29750 | 538 |
| 479 | 20230707 | 103600 | 2136931200 | 29800 | 29750 | 29800 | 29750 | 211 |
| 480 | 20230707 | 103500 | 2130649650 | 29750 | 29750 | 29800 | 29750 | 80 |
| 481 | 20230707 | 103400 | 2128268650 | 29750 | 29750 | 29800 | 29750 | 252 |
| 482 | 20230707 | 103300 | 2120771500 | 29750 | 29750 | 29750 | 29750 | 569 |
| 483 | 20230707 | 103200 | 2103843750 | 29700 | 29650 | 29700 | 29650 | 73 |
| 484 | 20230707 | 103100 | 2101676450 | 29650 | 29650 | 29750 | 29650 | 180 |
| 485 | 20230707 | 103000 | 2096338150 | 29650 | 29700 | 29700 | 29650 | 308 |
| 486 | 20230707 | 102900 | 2087200400 | 29700 | 29650 | 29700 | 29650 | 209 |
| 487 | 20230707 | 102800 | 2080997150 | 29700 | 29650 | 29700 | 29600 | 1776 |
| 488 | 20230707 | 102700 | 2028332250 | 29650 | 29650 | 29650 | 29650 | 220 |
| 489 | 20230707 | 102600 | 2021809250 | 29650 | 29700 | 29750 | 29650 | 447 |
| 490 | 20230707 | 102500 | 2008534000 | 29700 | 29750 | 29800 | 29700 | 294 |
| 491 | 20230707 | 102400 | 1999792650 | 29750 | 29750 | 29750 | 29750 | 516 |
| 492 | 20230707 | 102300 | 1984441650 | 29750 | 29750 | 29750 | 29750 | 876 |
| 493 | 20230707 | 102200 | 1958380650 | 29750 | 29750 | 29750 | 29700 | 901 |
| 494 | 20230707 | 102100 | 1931582150 | 29750 | 29750 | 29750 | 29750 | 1626 |
| 495 | 20230707 | 102000 | 1883208650 | 29750 | 29800 | 29800 | 29750 | 167 |
| 496 | 20230707 | 101900 | 1878239650 | 29800 | 29800 | 29850 | 29750 | 514 |
| 497 | 20230707 | 101800 | 1862931150 | 29750 | 29750 | 29850 | 29750 | 374 |
| 498 | 20230707 | 101700 | 1851789350 | 29750 | 29800 | 29800 | 29750 | 367 |
| 499 | 20230707 | 101600 | 1840853550 | 29850 | 29800 | 29850 | 29800 | 232 |
| 500 | 20230707 | 101500 | 1833939400 | 29800 | 29800 | 29850 | 29800 | 208 |
| 501 | 20230707 | 101400 | 1827737000 | 29800 | 29800 | 29850 | 29800 | 141 |
| 502 | 20230707 | 101300 | 1823535050 | 29800 | 29800 | 29800 | 29800 | 173 |
| 503 | 20230707 | 101200 | 1818379650 | 29800 | 29750 | 29800 | 29750 | 1056 |
| 504 | 20230707 | 101100 | 1786921300 | 29800 | 29750 | 29800 | 29750 | 526 |
| 505 | 20230707 | 101000 | 1771251150 | 29750 | 29700 | 29750 | 29650 | 702 |
| 506 | 20230707 | 100900 | 1750382750 | 29650 | 29700 | 29700 | 29650 | 380 |
| 507 | 20230707 | 100800 | 1739098350 | 29700 | 29700 | 29750 | 29700 | 1105 |
| 508 | 20230707 | 100700 | 1706273900 | 29700 | 29600 | 29700 | 29550 | 2085 |
| 509 | 20230707 | 100600 | 1644506050 | 29550 | 29550 | 29600 | 29550 | 144 |
| 510 | 20230707 | 100500 | 1640249500 | 29600 | 29550 | 29600 | 29550 | 59 |
| 511 | 20230707 | 100400 | 1638504750 | 29550 | 29550 | 29600 | 29550 | 269 |
| 512 | 20230707 | 100300 | 1630551550 | 29550 | 29600 | 29600 | 29550 | 907 |
| 513 | 20230707 | 100200 | 1603711200 | 29600 | 29600 | 29650 | 29600 | 363 |
| 514 | 20230707 | 100100 | 1592966250 | 29650 | 29600 | 29650 | 29600 | 358 |
| 515 | 20230707 | 100000 | 1582365400 | 29600 | 29650 | 29650 | 29600 | 128 |
| 516 | 20230707 | 095900 | 1578576300 | 29600 | 29600 | 29650 | 29600 | 402 |
| 517 | 20230707 | 095800 | 1566675950 | 29600 | 29650 | 29650 | 29600 | 160 |
| 518 | 20230707 | 095700 | 1561939850 | 29600 | 29600 | 29650 | 29600 | 262 |
| 519 | 20230707 | 095600 | 1554180250 | 29600 | 29600 | 29650 | 29600 | 153 |
| 520 | 20230707 | 095500 | 1549651300 | 29600 | 29650 | 29650 | 29600 | 93 |
| 521 | 20230707 | 095400 | 1546897300 | 29600 | 29600 | 29650 | 29550 | 416 |
| 522 | 20230707 | 095300 | 1534582250 | 29600 | 29600 | 29600 | 29550 | 569 |
| 523 | 20230707 | 095200 | 1517740650 | 29600 | 29550 | 29650 | 29550 | 1403 |
| 524 | 20230707 | 095100 | 1476214250 | 29600 | 29600 | 29600 | 29550 | 173 |
| 525 | 20230707 | 095000 | 1471099450 | 29600 | 29600 | 29600 | 29550 | 716 |
| 526 | 20230707 | 094900 | 1449909700 | 29600 | 29650 | 29650 | 29600 | 870 |
| 527 | 20230707 | 094800 | 1424119350 | 29650 | 29650 | 29700 | 29650 | 150 |
| 528 | 20230707 | 094700 | 1419671750 | 29650 | 29650 | 29700 | 29650 | 370 |
| 529 | 20230707 | 094600 | 1408701050 | 29600 | 29650 | 29700 | 29600 | 516 |
| 530 | 20230707 | 094500 | 1393404450 | 29650 | 29650 | 29700 | 29650 | 246 |
| 531 | 20230707 | 094400 | 1386110450 | 29650 | 29550 | 29650 | 29550 | 311 |
| 532 | 20230707 | 094300 | 1376893200 | 29600 | 29600 | 29600 | 29550 | 1900 |
| 533 | 20230707 | 094200 | 1320661100 | 29650 | 29700 | 29700 | 29650 | 1525 |
| 534 | 20230707 | 094100 | 1275386900 | 29700 | 29750 | 29750 | 29700 | 162 |
| 535 | 20230707 | 094000 | 1270575150 | 29700 | 29750 | 29750 | 29700 | 214 |
| 536 | 20230707 | 093900 | 1264215050 | 29700 | 29750 | 29800 | 29700 | 653 |
| 537 | 20230707 | 093800 | 1244791000 | 29750 | 29800 | 29800 | 29750 | 279 |
| 538 | 20230707 | 093700 | 1236490050 | 29750 | 29800 | 29800 | 29750 | 187 |
| 539 | 20230707 | 093600 | 1230923450 | 29800 | 29800 | 29800 | 29750 | 239 |
| 540 | 20230707 | 093500 | 1223807250 | 29800 | 29650 | 29800 | 29650 | 2833 |
| 541 | 20230707 | 093400 | 1139633200 | 29650 | 29700 | 29700 | 29650 | 94 |
| 542 | 20230707 | 093300 | 1136842900 | 29650 | 29700 | 29700 | 29650 | 387 |
| 543 | 20230707 | 093200 | 1125352250 | 29700 | 29700 | 29700 | 29650 | 212 |
| 544 | 20230707 | 093100 | 1119065600 | 29650 | 29750 | 29750 | 29550 | 5357 |
| 545 | 20230707 | 093000 | 960145000 | 29800 | 29850 | 29850 | 29750 | 671 |
| 546 | 20230707 | 092900 | 940151650 | 29800 | 29850 | 29850 | 29800 | 1203 |
| 547 | 20230707 | 092800 | 904247500 | 29900 | 29850 | 29900 | 29850 | 98 |
| 548 | 20230707 | 092700 | 901321050 | 29850 | 29850 | 29900 | 29850 | 893 |
| 549 | 20230707 | 092600 | 874645900 | 29900 | 29900 | 29900 | 29850 | 668 |
| 550 | 20230707 | 092500 | 854676150 | 29900 | 29900 | 29900 | 29800 | 1034 |
| 551 | 20230707 | 092400 | 823818750 | 29900 | 29800 | 29950 | 29800 | 1846 |
| 552 | 20230707 | 092300 | 768695500 | 29750 | 29750 | 29800 | 29750 | 374 |
| 553 | 20230707 | 092200 | 757568300 | 29750 | 29800 | 29800 | 29750 | 668 |
| 554 | 20230707 | 092100 | 737693250 | 29800 | 29750 | 29800 | 29750 | 105 |
| 555 | 20230707 | 092000 | 734569400 | 29800 | 29800 | 29800 | 29750 | 100 |
| 556 | 20230707 | 091900 | 731593000 | 29800 | 29800 | 29850 | 29800 | 316 |
| 557 | 20230707 | 091800 | 722175150 | 29800 | 29800 | 29800 | 29800 | 52 |
| 558 | 20230707 | 091700 | 720625550 | 29800 | 29850 | 29900 | 29800 | 692 |
| 559 | 20230707 | 091600 | 699983000 | 29850 | 29800 | 29850 | 29750 | 429 |
| 560 | 20230707 | 091500 | 687199950 | 29800 | 29800 | 29800 | 29700 | 2635 |
| 561 | 20230707 | 091400 | 608792050 | 29850 | 29900 | 29900 | 29800 | 140 |
| 562 | 20230707 | 091300 | 604614150 | 29850 | 29850 | 29900 | 29850 | 301 |
| 563 | 20230707 | 091200 | 595628600 | 29850 | 29900 | 29900 | 29800 | 371 |
| 564 | 20230707 | 091100 | 584562700 | 29900 | 29900 | 29900 | 29800 | 113 |
| 565 | 20230707 | 091000 | 581189500 | 29800 | 29950 | 29950 | 29800 | 513 |
| 566 | 20230707 | 090900 | 565871850 | 29900 | 29850 | 29950 | 29850 | 1132 |
| 567 | 20230707 | 090800 | 532005950 | 29800 | 29850 | 29850 | 29800 | 206 |
| 568 | 20230707 | 090700 | 525866850 | 29850 | 29850 | 29900 | 29800 | 353 |
| 569 | 20230707 | 090600 | 515338550 | 29850 | 29900 | 29900 | 29800 | 1641 |
| 570 | 20230707 | 090500 | 466298750 | 29900 | 29900 | 29950 | 29900 | 226 |
| 571 | 20230707 | 090400 | 459541200 | 29900 | 29900 | 29950 | 29900 | 847 |
| 572 | 20230707 | 090300 | 434212700 | 29950 | 29750 | 29950 | 29750 | 747 |
| 573 | 20230707 | 090200 | 411910300 | 29800 | 29650 | 29800 | 29600 | 3210 |
| 574 | 20230707 | 090100 | 316659050 | 29550 | 29700 | 29800 | 29550 | 4060 |
| 575 | 20230707 | 090000 | 196134700 | 29600 | 29950 | 30000 | 29500 | 6589 |