30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 183200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 3 | 20230711 | 183100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230711 | 183000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230711 | 182900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230711 | 182800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230711 | 182700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230711 | 182600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230711 | 182500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230711 | 182400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230711 | 182300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230711 | 182200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230711 | 182100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230711 | 182000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230711 | 181900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230711 | 181800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230711 | 181700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230711 | 181600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230711 | 181500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230711 | 181400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230711 | 181300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230711 | 181200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230711 | 181100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230711 | 181000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230711 | 180900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230711 | 180800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230711 | 180700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230711 | 180600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230711 | 180500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230711 | 180400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230711 | 180300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230711 | 180200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 33 | 20230711 | 180100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230711 | 180000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230711 | 175900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230711 | 175800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230711 | 175700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230711 | 175600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230711 | 175500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230711 | 175400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230711 | 175300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230711 | 175200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230711 | 175100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230711 | 175000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230711 | 174900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230711 | 174800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230711 | 174700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230711 | 174600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230711 | 174500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230711 | 174400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230711 | 174300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230711 | 174200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230711 | 174100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230711 | 174000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230711 | 173900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230711 | 173800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230711 | 173700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230711 | 173600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230711 | 173500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230711 | 173400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230711 | 173300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230711 | 173200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 63 | 20230711 | 173100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230711 | 173000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230711 | 172900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230711 | 172800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230711 | 172700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230711 | 172600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230711 | 172500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230711 | 172400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230711 | 172300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230711 | 172200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230711 | 172100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230711 | 172000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230711 | 171900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230711 | 171800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230711 | 171700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230711 | 171600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230711 | 171500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230711 | 171400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230711 | 171300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230711 | 171200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230711 | 171100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230711 | 171000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230711 | 170900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230711 | 170800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230711 | 170700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230711 | 170600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230711 | 170500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230711 | 170400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230711 | 170300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230711 | 170200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 93 | 20230711 | 170100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230711 | 170000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230711 | 165900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230711 | 165800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230711 | 165700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230711 | 165600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230711 | 165500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230711 | 165400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230711 | 165300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230711 | 165200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230711 | 165100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230711 | 165000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230711 | 164900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230711 | 164800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230711 | 164700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230711 | 164600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230711 | 164500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230711 | 164400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230711 | 164300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230711 | 164200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230711 | 164100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230711 | 164000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230711 | 163900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230711 | 163800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230711 | 163700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230711 | 163600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230711 | 163500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230711 | 163400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230711 | 163300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230711 | 163200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 123 | 20230711 | 163100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230711 | 163000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230711 | 162900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230711 | 162800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230711 | 162700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230711 | 162600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230711 | 162500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230711 | 162400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230711 | 162300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230711 | 162200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230711 | 162100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230711 | 162000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230711 | 161900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230711 | 161800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230711 | 161700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230711 | 161600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230711 | 161500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230711 | 161400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230711 | 161300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230711 | 161200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230711 | 161100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230711 | 161000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230711 | 160900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230711 | 160800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230711 | 160700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230711 | 160600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230711 | 160500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230711 | 160400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230711 | 160300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230711 | 160200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 153 | 20230711 | 160100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230711 | 160000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230711 | 155900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230711 | 155800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230711 | 155700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230711 | 155600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230711 | 155500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230711 | 155400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230711 | 155300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230711 | 155200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230711 | 155100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230711 | 155000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230711 | 154900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230711 | 154800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230711 | 154700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230711 | 154600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230711 | 154500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230711 | 154400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230711 | 154300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230711 | 154200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230711 | 154100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230711 | 154000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230711 | 153900 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230711 | 153800 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230711 | 153700 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230711 | 153600 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230711 | 153500 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230711 | 153400 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230711 | 153300 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230711 | 153200 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 183 | 20230711 | 153100 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230711 | 153000 | 7394399500 | 29900 | 29900 | 29900 | 29900 | 8891 |
| 185 | 20230711 | 152900 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230711 | 152800 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230711 | 152700 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230711 | 152600 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230711 | 152500 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230711 | 152400 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230711 | 152300 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230711 | 152200 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230711 | 152100 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230711 | 152000 | 7128558600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230711 | 151900 | 7128558600 | 29850 | 29850 | 29900 | 29850 | 135 |
| 196 | 20230711 | 151800 | 7124523900 | 29900 | 29850 | 29900 | 29850 | 532 |
| 197 | 20230711 | 151700 | 7108618850 | 29900 | 29850 | 29900 | 29850 | 854 |
| 198 | 20230711 | 151600 | 7083096550 | 29900 | 29850 | 29900 | 29850 | 514 |
| 199 | 20230711 | 151500 | 7067742800 | 29850 | 29850 | 29900 | 29850 | 1042 |
| 200 | 20230711 | 151400 | 7036610200 | 29900 | 29850 | 29900 | 29850 | 1250 |
| 201 | 20230711 | 151300 | 6999239050 | 29850 | 29850 | 29950 | 29850 | 1057 |
| 202 | 20230711 | 151200 | 6967628050 | 29900 | 29850 | 29900 | 29850 | 472 |
| 203 | 20230711 | 151100 | 6953519800 | 29900 | 29900 | 29900 | 29850 | 1739 |
| 204 | 20230711 | 151000 | 6901526350 | 29900 | 29850 | 29900 | 29850 | 918 |
| 205 | 20230711 | 150900 | 6874091000 | 29900 | 29850 | 29900 | 29850 | 1429 |
| 206 | 20230711 | 150800 | 6831366750 | 29850 | 29900 | 29900 | 29850 | 832 |
| 207 | 20230711 | 150700 | 6806492750 | 29850 | 29850 | 29900 | 29850 | 436 |
| 208 | 20230711 | 150600 | 6793464450 | 29850 | 29900 | 29900 | 29850 | 544 |
| 209 | 20230711 | 150500 | 6777202750 | 29850 | 29850 | 29900 | 29850 | 889 |
| 210 | 20230711 | 150400 | 6750628500 | 29850 | 29900 | 29900 | 29850 | 659 |
| 211 | 20230711 | 150300 | 6730931300 | 29850 | 29800 | 29900 | 29800 | 84 |
| 212 | 20230711 | 150200 | 6728423600 | 29800 | 29850 | 29900 | 29800 | 1485 |
| 213 | 20230711 | 150100 | 6684058100 | 29850 | 29850 | 29900 | 29850 | 893 |
| 214 | 20230711 | 150000 | 6657368750 | 29850 | 29900 | 29900 | 29850 | 1204 |
| 215 | 20230711 | 145900 | 6621376750 | 29850 | 29900 | 29900 | 29850 | 520 |
| 216 | 20230711 | 145800 | 6605833600 | 29900 | 29900 | 29900 | 29850 | 856 |
| 217 | 20230711 | 145700 | 6580247050 | 29900 | 29850 | 29900 | 29850 | 612 |
| 218 | 20230711 | 145600 | 6561956550 | 29850 | 29800 | 29900 | 29800 | 802 |
| 219 | 20230711 | 145500 | 6538009350 | 29800 | 29800 | 29850 | 29800 | 590 |
| 220 | 20230711 | 145400 | 6520401150 | 29850 | 29800 | 29850 | 29800 | 639 |
| 221 | 20230711 | 145300 | 6501331850 | 29850 | 29800 | 29850 | 29800 | 860 |
| 222 | 20230711 | 145200 | 6475663850 | 29800 | 29750 | 29850 | 29750 | 423 |
| 223 | 20230711 | 145100 | 6463060100 | 29750 | 29800 | 29850 | 29750 | 2016 |
| 224 | 20230711 | 145000 | 6402952400 | 29750 | 29750 | 29800 | 29700 | 511 |
| 225 | 20230711 | 144900 | 6387748050 | 29750 | 29750 | 29750 | 29700 | 123 |
| 226 | 20230711 | 144800 | 6384094000 | 29750 | 29700 | 29800 | 29700 | 423 |
| 227 | 20230711 | 144700 | 6371508050 | 29700 | 29750 | 29750 | 29700 | 163 |
| 228 | 20230711 | 144600 | 6366663000 | 29700 | 29700 | 29700 | 29650 | 168 |
| 229 | 20230711 | 144500 | 6361675700 | 29700 | 29750 | 29750 | 29650 | 290 |
| 230 | 20230711 | 144400 | 6353066800 | 29750 | 29700 | 29750 | 29650 | 220 |
| 231 | 20230711 | 144300 | 6346528350 | 29750 | 29700 | 29750 | 29650 | 239 |
| 232 | 20230711 | 144200 | 6339425200 | 29650 | 29700 | 29750 | 29650 | 247 |
| 233 | 20230711 | 144100 | 6332088450 | 29750 | 29750 | 29800 | 29750 | 453 |
| 234 | 20230711 | 144000 | 6318608150 | 29750 | 29750 | 29800 | 29750 | 565 |
| 235 | 20230711 | 143900 | 6301796150 | 29750 | 29650 | 29800 | 29650 | 914 |
| 236 | 20230711 | 143800 | 6274600850 | 29700 | 29700 | 29700 | 29650 | 535 |
| 237 | 20230711 | 143700 | 6258711500 | 29700 | 29650 | 29700 | 29650 | 352 |
| 238 | 20230711 | 143600 | 6248268600 | 29700 | 29700 | 29700 | 29650 | 202 |
| 239 | 20230711 | 143500 | 6242274700 | 29700 | 29650 | 29700 | 29650 | 222 |
| 240 | 20230711 | 143400 | 6235684100 | 29650 | 29650 | 29700 | 29650 | 195 |
| 241 | 20230711 | 143300 | 6229897700 | 29700 | 29700 | 29750 | 29700 | 573 |
| 242 | 20230711 | 143200 | 6212876950 | 29700 | 29750 | 29800 | 29700 | 6668 |
| 243 | 20230711 | 143100 | 6014809550 | 29750 | 29800 | 29800 | 29700 | 538 |
| 244 | 20230711 | 143000 | 5998785800 | 29700 | 29750 | 29800 | 29700 | 481 |
| 245 | 20230711 | 142900 | 5984477600 | 29750 | 29750 | 29750 | 29700 | 113 |
| 246 | 20230711 | 142800 | 5981118050 | 29700 | 29700 | 29750 | 29700 | 191 |
| 247 | 20230711 | 142700 | 5975441100 | 29700 | 29750 | 29750 | 29700 | 130 |
| 248 | 20230711 | 142600 | 5971579150 | 29750 | 29750 | 29750 | 29700 | 208 |
| 249 | 20230711 | 142500 | 5965393950 | 29750 | 29750 | 29800 | 29700 | 872 |
| 250 | 20230711 | 142400 | 5939444750 | 29750 | 29700 | 29750 | 29700 | 189 |
| 251 | 20230711 | 142300 | 5933824700 | 29700 | 29800 | 29800 | 29700 | 319 |
| 252 | 20230711 | 142200 | 5924333550 | 29750 | 29700 | 29800 | 29700 | 469 |
| 253 | 20230711 | 142100 | 5910377950 | 29700 | 29750 | 29750 | 29700 | 154 |
| 254 | 20230711 | 142000 | 5905798950 | 29750 | 29700 | 29750 | 29700 | 515 |
| 255 | 20230711 | 141900 | 5890480800 | 29750 | 29700 | 29750 | 29700 | 155 |
| 256 | 20230711 | 141800 | 5885871600 | 29700 | 29800 | 29800 | 29700 | 44 |
| 257 | 20230711 | 141700 | 5884562950 | 29800 | 29700 | 29800 | 29700 | 592 |
| 258 | 20230711 | 141600 | 5866949050 | 29700 | 29800 | 29800 | 29700 | 30 |
| 259 | 20230711 | 141500 | 5866055650 | 29800 | 29700 | 29800 | 29700 | 268 |
| 260 | 20230711 | 141400 | 5858086300 | 29750 | 29750 | 29750 | 29700 | 343 |
| 261 | 20230711 | 141300 | 5847886250 | 29750 | 29700 | 29750 | 29700 | 244 |
| 262 | 20230711 | 141200 | 5840631800 | 29700 | 29750 | 29750 | 29700 | 375 |
| 263 | 20230711 | 141100 | 5829482250 | 29750 | 29700 | 29750 | 29700 | 193 |
| 264 | 20230711 | 141000 | 5823745350 | 29700 | 29750 | 29750 | 29700 | 326 |
| 265 | 20230711 | 140900 | 5814047900 | 29700 | 29700 | 29750 | 29700 | 243 |
| 266 | 20230711 | 140800 | 5806823800 | 29700 | 29700 | 29750 | 29700 | 185 |
| 267 | 20230711 | 140700 | 5801325800 | 29700 | 29800 | 29800 | 29700 | 430 |
| 268 | 20230711 | 140600 | 5788539950 | 29800 | 29750 | 29800 | 29700 | 392 |
| 269 | 20230711 | 140500 | 5776878550 | 29750 | 29750 | 29800 | 29750 | 98 |
| 270 | 20230711 | 140400 | 5773961450 | 29700 | 29750 | 29800 | 29700 | 462 |
| 271 | 20230711 | 140300 | 5760211400 | 29750 | 29700 | 29750 | 29700 | 234 |
| 272 | 20230711 | 140200 | 5753252200 | 29800 | 29750 | 29800 | 29700 | 2868 |
| 273 | 20230711 | 140100 | 5668050450 | 29700 | 29750 | 29750 | 29700 | 220 |
| 274 | 20230711 | 140000 | 5661511250 | 29750 | 29750 | 29800 | 29750 | 83 |
| 275 | 20230711 | 135900 | 5659041500 | 29700 | 29700 | 29750 | 29700 | 578 |
| 276 | 20230711 | 135800 | 5641860400 | 29700 | 29650 | 29750 | 29650 | 95 |
| 277 | 20230711 | 135700 | 5639039100 | 29700 | 29700 | 29750 | 29650 | 475 |
| 278 | 20230711 | 135600 | 5624931850 | 29650 | 29700 | 29700 | 29650 | 176 |
| 279 | 20230711 | 135500 | 5619712000 | 29700 | 29650 | 29700 | 29650 | 190 |
| 280 | 20230711 | 135400 | 5614071700 | 29650 | 29650 | 29700 | 29650 | 361 |
| 281 | 20230711 | 135300 | 5603357250 | 29700 | 29700 | 29700 | 29650 | 208 |
| 282 | 20230711 | 135200 | 5597182250 | 29650 | 29700 | 29700 | 29650 | 109 |
| 283 | 20230711 | 135100 | 5593949900 | 29700 | 29650 | 29700 | 29650 | 275 |
| 284 | 20230711 | 135000 | 5585788650 | 29700 | 29700 | 29700 | 29650 | 231 |
| 285 | 20230711 | 134900 | 5578935850 | 29650 | 29650 | 29650 | 29600 | 129 |
| 286 | 20230711 | 134800 | 5575111900 | 29600 | 29650 | 29650 | 29600 | 171 |
| 287 | 20230711 | 134700 | 5570046750 | 29600 | 29650 | 29650 | 29600 | 545 |
| 288 | 20230711 | 134600 | 5553893100 | 29600 | 29650 | 29700 | 29600 | 965 |
| 289 | 20230711 | 134500 | 5525279500 | 29650 | 29650 | 29700 | 29650 | 674 |
| 290 | 20230711 | 134400 | 5505295350 | 29700 | 29650 | 29700 | 29650 | 196 |
| 291 | 20230711 | 134300 | 5499476950 | 29700 | 29700 | 29700 | 29650 | 114 |
| 292 | 20230711 | 134200 | 5496095850 | 29700 | 29700 | 29700 | 29600 | 391 |
| 293 | 20230711 | 134100 | 5484496000 | 29650 | 29700 | 29700 | 29650 | 152 |
| 294 | 20230711 | 134000 | 5479987500 | 29700 | 29650 | 29700 | 29600 | 255 |
| 295 | 20230711 | 133900 | 5472426250 | 29650 | 29600 | 29650 | 29600 | 81 |
| 296 | 20230711 | 133800 | 5470027950 | 29650 | 29650 | 29700 | 29600 | 257 |
| 297 | 20230711 | 133700 | 5462409750 | 29600 | 29600 | 29650 | 29600 | 545 |
| 298 | 20230711 | 133600 | 5446250750 | 29650 | 29700 | 29700 | 29600 | 622 |
| 299 | 20230711 | 133500 | 5427809150 | 29700 | 29650 | 29700 | 29650 | 261 |
| 300 | 20230711 | 133400 | 5420064100 | 29700 | 29600 | 29700 | 29600 | 370 |
| 301 | 20230711 | 133300 | 5409085550 | 29600 | 29650 | 29650 | 29600 | 265 |
| 302 | 20230711 | 133200 | 5401228450 | 29650 | 29650 | 29700 | 29600 | 385 |
| 303 | 20230711 | 133100 | 5389810750 | 29650 | 29600 | 29700 | 29600 | 1251 |
| 304 | 20230711 | 133000 | 5352713400 | 29650 | 29650 | 29650 | 29600 | 112 |
| 305 | 20230711 | 132900 | 5349397700 | 29650 | 29650 | 29650 | 29600 | 258 |
| 306 | 20230711 | 132800 | 5341751250 | 29600 | 29650 | 29650 | 29600 | 71 |
| 307 | 20230711 | 132700 | 5339648750 | 29650 | 29550 | 29650 | 29550 | 813 |
| 308 | 20230711 | 132600 | 5315587150 | 29600 | 29550 | 29600 | 29550 | 3802 |
| 309 | 20230711 | 132500 | 5203235400 | 29500 | 29550 | 29600 | 29500 | 569 |
| 310 | 20230711 | 132400 | 5186422750 | 29600 | 29600 | 29600 | 29550 | 219 |
| 311 | 20230711 | 132300 | 5179942950 | 29550 | 29600 | 29600 | 29550 | 819 |
| 312 | 20230711 | 132200 | 5155737050 | 29600 | 29550 | 29650 | 29550 | 410 |
| 313 | 20230711 | 132100 | 5143603200 | 29550 | 29600 | 29650 | 29550 | 794 |
| 314 | 20230711 | 132000 | 5120098950 | 29600 | 29600 | 29600 | 29550 | 755 |
| 315 | 20230711 | 131900 | 5097754450 | 29650 | 29650 | 29650 | 29600 | 1289 |
| 316 | 20230711 | 131800 | 5059592800 | 29650 | 29700 | 29750 | 29650 | 1261 |
| 317 | 20230711 | 131700 | 5022166300 | 29700 | 29800 | 29800 | 29700 | 228 |
| 318 | 20230711 | 131600 | 5015388000 | 29750 | 29750 | 29750 | 29700 | 202 |
| 319 | 20230711 | 131500 | 5009378650 | 29750 | 29700 | 29800 | 29700 | 515 |
| 320 | 20230711 | 131400 | 4994050950 | 29700 | 29700 | 29750 | 29700 | 366 |
| 321 | 20230711 | 131300 | 4983180300 | 29750 | 29800 | 29800 | 29700 | 515 |
| 322 | 20230711 | 131200 | 4967858200 | 29800 | 29800 | 29800 | 29750 | 135 |
| 323 | 20230711 | 131100 | 4963840000 | 29800 | 29750 | 29800 | 29750 | 473 |
| 324 | 20230711 | 131000 | 4949749400 | 29800 | 29750 | 29800 | 29750 | 66 |
| 325 | 20230711 | 130900 | 4947785850 | 29750 | 29750 | 29800 | 29700 | 430 |
| 326 | 20230711 | 130800 | 4934992500 | 29750 | 29800 | 29800 | 29750 | 534 |
| 327 | 20230711 | 130700 | 4919105750 | 29750 | 29750 | 29800 | 29750 | 461 |
| 328 | 20230711 | 130600 | 4905380200 | 29800 | 29800 | 29800 | 29750 | 380 |
| 329 | 20230711 | 130500 | 4894062100 | 29800 | 29850 | 29850 | 29800 | 232 |
| 330 | 20230711 | 130400 | 4887145850 | 29800 | 29850 | 29850 | 29800 | 249 |
| 331 | 20230711 | 130300 | 4879721700 | 29850 | 29850 | 29850 | 29850 | 56 |
| 332 | 20230711 | 130200 | 4878050100 | 29850 | 29800 | 29850 | 29800 | 527 |
| 333 | 20230711 | 130100 | 4862338400 | 29800 | 29800 | 29800 | 29800 | 373 |
| 334 | 20230711 | 130000 | 4851223000 | 29800 | 29850 | 29850 | 29800 | 291 |
| 335 | 20230711 | 125900 | 4842537150 | 29850 | 29850 | 29850 | 29850 | 131 |
| 336 | 20230711 | 125800 | 4838626800 | 29800 | 29800 | 29850 | 29800 | 145 |
| 337 | 20230711 | 125700 | 4834304450 | 29800 | 29850 | 29850 | 29800 | 334 |
| 338 | 20230711 | 125600 | 4824349450 | 29900 | 29900 | 29900 | 29900 | 223 |
| 339 | 20230711 | 125500 | 4817681750 | 29850 | 29850 | 29850 | 29850 | 58 |
| 340 | 20230711 | 125400 | 4815950450 | 29900 | 29850 | 29900 | 29850 | 304 |
| 341 | 20230711 | 125300 | 4806867600 | 29850 | 29850 | 29850 | 29800 | 244 |
| 342 | 20230711 | 125200 | 4799589550 | 29800 | 29850 | 29900 | 29800 | 276 |
| 343 | 20230711 | 125100 | 4791350900 | 29850 | 29850 | 29900 | 29850 | 566 |
| 344 | 20230711 | 125000 | 4774439600 | 29850 | 29900 | 29900 | 29850 | 107 |
| 345 | 20230711 | 124900 | 4771240800 | 29850 | 29900 | 29900 | 29850 | 522 |
| 346 | 20230711 | 124800 | 4755638050 | 29850 | 29850 | 29850 | 29850 | 151 |
| 347 | 20230711 | 124700 | 4751130700 | 29900 | 29850 | 29900 | 29850 | 294 |
| 348 | 20230711 | 124600 | 4742348400 | 29850 | 29800 | 29900 | 29800 | 657 |
| 349 | 20230711 | 124500 | 4722727600 | 29850 | 29850 | 29850 | 29850 | 140 |
| 350 | 20230711 | 124400 | 4718548600 | 29850 | 29850 | 29900 | 29850 | 397 |
| 351 | 20230711 | 124300 | 4706697650 | 29900 | 29900 | 29900 | 29800 | 148 |
| 352 | 20230711 | 124200 | 4702278550 | 29900 | 29900 | 29900 | 29800 | 372 |
| 353 | 20230711 | 124100 | 4691170100 | 29900 | 29900 | 29900 | 29850 | 849 |
| 354 | 20230711 | 124000 | 4665787400 | 29900 | 29900 | 29900 | 29800 | 143 |
| 355 | 20230711 | 123900 | 4661512800 | 29900 | 29800 | 29900 | 29750 | 13324 |
| 356 | 20230711 | 123800 | 4263693800 | 29800 | 29750 | 29800 | 29750 | 226 |
| 357 | 20230711 | 123700 | 4256967700 | 29750 | 29800 | 29800 | 29750 | 676 |
| 358 | 20230711 | 123600 | 4236851400 | 29800 | 29800 | 29800 | 29800 | 396 |
| 359 | 20230711 | 123500 | 4225050600 | 29800 | 29800 | 29800 | 29800 | 1 |
| 360 | 20230711 | 123400 | 4225020800 | 29800 | 29800 | 29800 | 29800 | 331 |
| 361 | 20230711 | 123300 | 4215157000 | 29800 | 29800 | 29800 | 29800 | 430 |
| 362 | 20230711 | 123200 | 4202343000 | 29800 | 29800 | 29850 | 29800 | 373 |
| 363 | 20230711 | 123100 | 4191224050 | 29850 | 29800 | 29850 | 29800 | 192 |
| 364 | 20230711 | 123000 | 4185493400 | 29850 | 29850 | 29850 | 29800 | 312 |
| 365 | 20230711 | 122900 | 4176183500 | 29800 | 29850 | 29850 | 29800 | 532 |
| 366 | 20230711 | 122800 | 4160307900 | 29800 | 29800 | 29800 | 29800 | 328 |
| 367 | 20230711 | 122700 | 4150533500 | 29750 | 29850 | 29850 | 29750 | 388 |
| 368 | 20230711 | 122600 | 4138968700 | 29800 | 29850 | 29850 | 29800 | 253 |
| 369 | 20230711 | 122500 | 4131427600 | 29800 | 29800 | 29850 | 29800 | 293 |
| 370 | 20230711 | 122400 | 4122690050 | 29850 | 29800 | 29850 | 29800 | 237 |
| 371 | 20230711 | 122300 | 4115616100 | 29850 | 29800 | 29850 | 29800 | 1275 |
| 372 | 20230711 | 122200 | 4077611800 | 29800 | 29750 | 29800 | 29750 | 110 |
| 373 | 20230711 | 122100 | 4074336400 | 29800 | 29800 | 29800 | 29750 | 750 |
| 374 | 20230711 | 122000 | 4052019550 | 29750 | 29800 | 29800 | 29750 | 221 |
| 375 | 20230711 | 121900 | 4045436050 | 29800 | 29800 | 29800 | 29750 | 713 |
| 376 | 20230711 | 121800 | 4024189450 | 29800 | 29700 | 29800 | 29700 | 475 |
| 377 | 20230711 | 121700 | 4010047100 | 29700 | 29750 | 29800 | 29700 | 3729 |
| 378 | 20230711 | 121600 | 3899268800 | 29800 | 29800 | 29800 | 29750 | 230 |
| 379 | 20230711 | 121500 | 3892414900 | 29800 | 29750 | 29800 | 29750 | 71 |
| 380 | 20230711 | 121400 | 3890299300 | 29800 | 29700 | 29800 | 29700 | 391 |
| 381 | 20230711 | 121300 | 3878667100 | 29750 | 29750 | 29750 | 29700 | 59 |
| 382 | 20230711 | 121200 | 3876913400 | 29700 | 29750 | 29750 | 29700 | 186 |
| 383 | 20230711 | 121100 | 3871382000 | 29800 | 29750 | 29800 | 29700 | 379 |
| 384 | 20230711 | 121000 | 3860104650 | 29750 | 29800 | 29800 | 29750 | 116 |
| 385 | 20230711 | 120900 | 3856652650 | 29800 | 29750 | 29800 | 29750 | 413 |
| 386 | 20230711 | 120800 | 3844362700 | 29750 | 29750 | 29750 | 29700 | 256 |
| 387 | 20230711 | 120700 | 3836747400 | 29800 | 29800 | 29800 | 29750 | 4714 |
| 388 | 20230711 | 120600 | 3696273900 | 29850 | 29850 | 29850 | 29800 | 285 |
| 389 | 20230711 | 120500 | 3687766700 | 29850 | 29850 | 29900 | 29850 | 1104 |
| 390 | 20230711 | 120400 | 3654805500 | 29900 | 29900 | 29900 | 29850 | 574 |
| 391 | 20230711 | 120300 | 3637647950 | 29850 | 29850 | 29900 | 29850 | 452 |
| 392 | 20230711 | 120200 | 3624145000 | 29850 | 29850 | 29850 | 29800 | 1610 |
| 393 | 20230711 | 120100 | 3576093800 | 29800 | 29800 | 29800 | 29750 | 2307 |
| 394 | 20230711 | 120000 | 3507350550 | 29800 | 29750 | 29800 | 29700 | 644 |
| 395 | 20230711 | 115900 | 3488168800 | 29700 | 29650 | 29700 | 29650 | 1702 |
| 396 | 20230711 | 115800 | 3437620200 | 29700 | 29700 | 29800 | 29650 | 7180 |
| 397 | 20230711 | 115700 | 3223717450 | 29700 | 29700 | 29700 | 29650 | 185 |
| 398 | 20230711 | 115600 | 3218225850 | 29700 | 29650 | 29750 | 29650 | 585 |
| 399 | 20230711 | 115500 | 3200849250 | 29650 | 29650 | 29700 | 29650 | 59 |
| 400 | 20230711 | 115400 | 3199099000 | 29650 | 29650 | 29700 | 29650 | 278 |
| 401 | 20230711 | 115300 | 3190849200 | 29700 | 29650 | 29700 | 29650 | 70 |
| 402 | 20230711 | 115200 | 3188773200 | 29650 | 29750 | 29750 | 29650 | 403 |
| 403 | 20230711 | 115100 | 3176798350 | 29700 | 29700 | 29750 | 29650 | 703 |
| 404 | 20230711 | 115000 | 3155912550 | 29700 | 29650 | 29700 | 29650 | 794 |
| 405 | 20230711 | 114900 | 3132332250 | 29650 | 29650 | 29700 | 29650 | 115 |
| 406 | 20230711 | 114800 | 3128919450 | 29650 | 29700 | 29700 | 29650 | 1273 |
| 407 | 20230711 | 114700 | 3091155250 | 29750 | 29650 | 29750 | 29650 | 741 |
| 408 | 20230711 | 114600 | 3069151400 | 29700 | 29650 | 29700 | 29650 | 799 |
| 409 | 20230711 | 114500 | 3045424350 | 29650 | 29650 | 29700 | 29650 | 172 |
| 410 | 20230711 | 114400 | 3040318300 | 29650 | 29650 | 29700 | 29650 | 120 |
| 411 | 20230711 | 114300 | 3036759800 | 29600 | 29650 | 29650 | 29600 | 275 |
| 412 | 20230711 | 114200 | 3028608600 | 29600 | 29650 | 29650 | 29600 | 170 |
| 413 | 20230711 | 114100 | 3023572100 | 29650 | 29600 | 29650 | 29600 | 143 |
| 414 | 20230711 | 114000 | 3019334750 | 29650 | 29600 | 29650 | 29600 | 694 |
| 415 | 20230711 | 113900 | 2998789500 | 29600 | 29650 | 29650 | 29550 | 918 |
| 416 | 20230711 | 113800 | 2971607850 | 29700 | 29650 | 29700 | 29600 | 583 |
| 417 | 20230711 | 113700 | 2954310600 | 29650 | 29700 | 29700 | 29650 | 251 |
| 418 | 20230711 | 113600 | 2946860850 | 29650 | 29650 | 29700 | 29600 | 1163 |
| 419 | 20230711 | 113500 | 2912374200 | 29650 | 29700 | 29700 | 29650 | 596 |
| 420 | 20230711 | 113400 | 2894674700 | 29700 | 29700 | 29750 | 29700 | 120 |
| 421 | 20230711 | 113300 | 2891106650 | 29800 | 29800 | 29800 | 29750 | 1790 |
| 422 | 20230711 | 113200 | 2837826850 | 29800 | 29750 | 29800 | 29750 | 855 |
| 423 | 20230711 | 113100 | 2812378900 | 29800 | 29700 | 29800 | 29650 | 2668 |
| 424 | 20230711 | 113000 | 2733064000 | 29650 | 29650 | 29700 | 29650 | 530 |
| 425 | 20230711 | 112900 | 2717337050 | 29650 | 29650 | 29700 | 29600 | 369 |
| 426 | 20230711 | 112800 | 2706395750 | 29650 | 29650 | 29700 | 29650 | 590 |
| 427 | 20230711 | 112700 | 2688888600 | 29650 | 29650 | 29700 | 29650 | 152 |
| 428 | 20230711 | 112600 | 2684378550 | 29700 | 29650 | 29700 | 29600 | 2163 |
| 429 | 20230711 | 112500 | 2620241750 | 29600 | 29600 | 29600 | 29550 | 920 |
| 430 | 20230711 | 112400 | 2593020500 | 29600 | 29550 | 29600 | 29550 | 188 |
| 431 | 20230711 | 112300 | 2587457600 | 29600 | 29600 | 29600 | 29550 | 358 |
| 432 | 20230711 | 112200 | 2576863950 | 29600 | 29500 | 29600 | 29500 | 1264 |
| 433 | 20230711 | 112100 | 2539511250 | 29500 | 29450 | 29500 | 29450 | 3840 |
| 434 | 20230711 | 112000 | 2426233050 | 29450 | 29400 | 29450 | 29400 | 599 |
| 435 | 20230711 | 111900 | 2408594950 | 29450 | 29400 | 29450 | 29400 | 694 |
| 436 | 20230711 | 111800 | 2388190450 | 29450 | 29400 | 29450 | 29400 | 238 |
| 437 | 20230711 | 111700 | 2381183050 | 29400 | 29450 | 29500 | 29400 | 1321 |
| 438 | 20230711 | 111600 | 2342280650 | 29450 | 29450 | 29500 | 29450 | 128 |
| 439 | 20230711 | 111500 | 2338507100 | 29450 | 29450 | 29500 | 29450 | 1154 |
| 440 | 20230711 | 111400 | 2304521450 | 29450 | 29450 | 29500 | 29450 | 78 |
| 441 | 20230711 | 111300 | 2302223600 | 29450 | 29500 | 29500 | 29450 | 263 |
| 442 | 20230711 | 111200 | 2294468300 | 29500 | 29450 | 29500 | 29450 | 1149 |
| 443 | 20230711 | 111100 | 2260577550 | 29500 | 29450 | 29500 | 29450 | 160 |
| 444 | 20230711 | 111000 | 2255864600 | 29450 | 29450 | 29500 | 29450 | 245 |
| 445 | 20230711 | 110900 | 2248646000 | 29450 | 29450 | 29500 | 29450 | 428 |
| 446 | 20230711 | 110800 | 2236023150 | 29500 | 29450 | 29500 | 29450 | 195 |
| 447 | 20230711 | 110700 | 2230274450 | 29500 | 29500 | 29500 | 29450 | 729 |
| 448 | 20230711 | 110600 | 2208772350 | 29450 | 29450 | 29500 | 29450 | 1853 |
| 449 | 20230711 | 110500 | 2154190800 | 29500 | 29450 | 29500 | 29450 | 93 |
| 450 | 20230711 | 110400 | 2151449700 | 29450 | 29400 | 29500 | 29400 | 1186 |
| 451 | 20230711 | 110300 | 2116522100 | 29400 | 29450 | 29450 | 29400 | 166 |
| 452 | 20230711 | 110200 | 2111636850 | 29400 | 29400 | 29450 | 29400 | 149 |
| 453 | 20230711 | 110100 | 2107253000 | 29400 | 29400 | 29450 | 29400 | 133 |
| 454 | 20230711 | 110000 | 2103342150 | 29450 | 29400 | 29450 | 29400 | 62 |
| 455 | 20230711 | 105900 | 2101516650 | 29400 | 29400 | 29450 | 29400 | 119 |
| 456 | 20230711 | 105800 | 2098016700 | 29400 | 29350 | 29400 | 29350 | 940 |
| 457 | 20230711 | 105700 | 2070382900 | 29350 | 29350 | 29400 | 29350 | 93 |
| 458 | 20230711 | 105600 | 2067653200 | 29350 | 29350 | 29400 | 29350 | 359 |
| 459 | 20230711 | 105500 | 2057116150 | 29350 | 29350 | 29350 | 29300 | 2710 |
| 460 | 20230711 | 105400 | 1977579250 | 29350 | 29350 | 29400 | 29300 | 959 |
| 461 | 20230711 | 105300 | 1949433200 | 29350 | 29350 | 29400 | 29350 | 309 |
| 462 | 20230711 | 105200 | 1940350900 | 29350 | 29400 | 29400 | 29350 | 67 |
| 463 | 20230711 | 105100 | 1938383700 | 29350 | 29350 | 29400 | 29350 | 122 |
| 464 | 20230711 | 105000 | 1934798950 | 29300 | 29300 | 29400 | 29300 | 209 |
| 465 | 20230711 | 104900 | 1928666650 | 29300 | 29300 | 29350 | 29300 | 264 |
| 466 | 20230711 | 104800 | 1920919500 | 29300 | 29350 | 29400 | 29300 | 1150 |
| 467 | 20230711 | 104700 | 1887110800 | 29350 | 29350 | 29350 | 29300 | 2673 |
| 468 | 20230711 | 104600 | 1808661950 | 29300 | 29350 | 29350 | 29300 | 152 |
| 469 | 20230711 | 104500 | 1804204900 | 29300 | 29300 | 29350 | 29300 | 71 |
| 470 | 20230711 | 104400 | 1802122150 | 29300 | 29350 | 29350 | 29300 | 146 |
| 471 | 20230711 | 104300 | 1797838700 | 29300 | 29300 | 29350 | 29300 | 69 |
| 472 | 20230711 | 104200 | 1795816550 | 29350 | 29350 | 29350 | 29300 | 738 |
| 473 | 20230711 | 104100 | 1774159900 | 29300 | 29300 | 29350 | 29300 | 60 |
| 474 | 20230711 | 104000 | 1772401400 | 29300 | 29300 | 29350 | 29300 | 48 |
| 475 | 20230711 | 103900 | 1770994450 | 29300 | 29350 | 29350 | 29300 | 174 |
| 476 | 20230711 | 103800 | 1765892800 | 29300 | 29300 | 29350 | 29300 | 39 |
| 477 | 20230711 | 103700 | 1764749300 | 29300 | 29300 | 29350 | 29300 | 684 |
| 478 | 20230711 | 103600 | 1744704950 | 29300 | 29300 | 29350 | 29300 | 92 |
| 479 | 20230711 | 103500 | 1742008850 | 29350 | 29300 | 29350 | 29300 | 88 |
| 480 | 20230711 | 103400 | 1739428450 | 29300 | 29350 | 29350 | 29300 | 53 |
| 481 | 20230711 | 103300 | 1737874950 | 29300 | 29250 | 29350 | 29250 | 421 |
| 482 | 20230711 | 103200 | 1725539600 | 29250 | 29250 | 29300 | 29250 | 404 |
| 483 | 20230711 | 103100 | 1713706750 | 29300 | 29250 | 29300 | 29250 | 49 |
| 484 | 20230711 | 103000 | 1712273000 | 29250 | 29200 | 29300 | 29200 | 74 |
| 485 | 20230711 | 102900 | 1710108100 | 29200 | 29200 | 29250 | 29200 | 50 |
| 486 | 20230711 | 102800 | 1708647500 | 29200 | 29250 | 29250 | 29200 | 881 |
| 487 | 20230711 | 102700 | 1682899600 | 29200 | 29200 | 29250 | 29200 | 82 |
| 488 | 20230711 | 102600 | 1680505100 | 29200 | 29200 | 29250 | 29200 | 56 |
| 489 | 20230711 | 102500 | 1678869250 | 29200 | 29200 | 29300 | 29200 | 215 |
| 490 | 20230711 | 102400 | 1672582300 | 29200 | 29250 | 29250 | 29200 | 63 |
| 491 | 20230711 | 102300 | 1670741650 | 29250 | 29250 | 29300 | 29200 | 156 |
| 492 | 20230711 | 102200 | 1666178850 | 29250 | 29200 | 29300 | 29200 | 1039 |
| 493 | 20230711 | 102100 | 1635817400 | 29200 | 29200 | 29250 | 29150 | 1530 |
| 494 | 20230711 | 102000 | 1591141000 | 29200 | 29250 | 29300 | 29200 | 1789 |
| 495 | 20230711 | 101900 | 1538813500 | 29300 | 29300 | 29300 | 29250 | 142 |
| 496 | 20230711 | 101800 | 1534656000 | 29250 | 29250 | 29300 | 29250 | 197 |
| 497 | 20230711 | 101700 | 1528892750 | 29250 | 29250 | 29300 | 29250 | 273 |
| 498 | 20230711 | 101600 | 1520906650 | 29250 | 29300 | 29300 | 29250 | 41 |
| 499 | 20230711 | 101500 | 1519707100 | 29300 | 29300 | 29350 | 29250 | 108 |
| 500 | 20230711 | 101400 | 1516543900 | 29250 | 29250 | 29300 | 29250 | 343 |
| 501 | 20230711 | 101300 | 1506497450 | 29250 | 29300 | 29300 | 29250 | 161 |
| 502 | 20230711 | 101200 | 1501787300 | 29300 | 29250 | 29300 | 29250 | 354 |
| 503 | 20230711 | 101100 | 1491420950 | 29300 | 29300 | 29350 | 29250 | 6153 |
| 504 | 20230711 | 101000 | 1311140550 | 29300 | 29350 | 29350 | 29300 | 637 |
| 505 | 20230711 | 100900 | 1292446600 | 29400 | 29400 | 29400 | 29350 | 299 |
| 506 | 20230711 | 100800 | 1283670200 | 29350 | 29350 | 29400 | 29350 | 64 |
| 507 | 20230711 | 100700 | 1281791100 | 29350 | 29350 | 29400 | 29350 | 106 |
| 508 | 20230711 | 100600 | 1278679200 | 29350 | 29350 | 29400 | 29350 | 263 |
| 509 | 20230711 | 100500 | 1270959450 | 29350 | 29400 | 29400 | 29350 | 1035 |
| 510 | 20230711 | 100400 | 1240581450 | 29350 | 29350 | 29400 | 29350 | 612 |
| 511 | 20230711 | 100300 | 1222613950 | 29400 | 29350 | 29400 | 29350 | 207 |
| 512 | 20230711 | 100200 | 1216537750 | 29400 | 29350 | 29400 | 29350 | 135 |
| 513 | 20230711 | 100100 | 1212574800 | 29350 | 29400 | 29400 | 29350 | 2800 |
| 514 | 20230711 | 100000 | 1130255250 | 29400 | 29400 | 29450 | 29400 | 54 |
| 515 | 20230711 | 095900 | 1128665450 | 29400 | 29400 | 29450 | 29400 | 433 |
| 516 | 20230711 | 095800 | 1115924100 | 29450 | 29400 | 29450 | 29400 | 366 |
| 517 | 20230711 | 095700 | 1105154150 | 29400 | 29400 | 29450 | 29400 | 81 |
| 518 | 20230711 | 095600 | 1102772050 | 29450 | 29450 | 29500 | 29400 | 371 |
| 519 | 20230711 | 095500 | 1091846100 | 29450 | 29450 | 29500 | 29450 | 94 |
| 520 | 20230711 | 095400 | 1089076750 | 29450 | 29500 | 29500 | 29450 | 84 |
| 521 | 20230711 | 095300 | 1086599650 | 29500 | 29450 | 29500 | 29400 | 150 |
| 522 | 20230711 | 095200 | 1082182650 | 29400 | 29400 | 29450 | 29400 | 166 |
| 523 | 20230711 | 095100 | 1077297000 | 29400 | 29400 | 29450 | 29350 | 1008 |
| 524 | 20230711 | 095000 | 1047649150 | 29350 | 29350 | 29400 | 29350 | 79 |
| 525 | 20230711 | 094900 | 1045327750 | 29400 | 29350 | 29400 | 29350 | 977 |
| 526 | 20230711 | 094800 | 1016604500 | 29350 | 29350 | 29400 | 29350 | 249 |
| 527 | 20230711 | 094700 | 1009295300 | 29350 | 29300 | 29400 | 29300 | 574 |
| 528 | 20230711 | 094600 | 992446350 | 29350 | 29250 | 29350 | 29250 | 1039 |
| 529 | 20230711 | 094500 | 961958400 | 29250 | 29350 | 29350 | 29250 | 856 |
| 530 | 20230711 | 094400 | 936878050 | 29350 | 29250 | 29350 | 29250 | 192 |
| 531 | 20230711 | 094300 | 931252650 | 29250 | 29200 | 29250 | 29200 | 658 |
| 532 | 20230711 | 094200 | 912031800 | 29200 | 29300 | 29300 | 29200 | 794 |
| 533 | 20230711 | 094100 | 888802350 | 29300 | 29300 | 29350 | 29300 | 442 |
| 534 | 20230711 | 094000 | 875851050 | 29300 | 29250 | 29300 | 29250 | 286 |
| 535 | 20230711 | 093900 | 867472400 | 29250 | 29250 | 29300 | 29250 | 36 |
| 536 | 20230711 | 093800 | 866418500 | 29300 | 29300 | 29300 | 29250 | 214 |
| 537 | 20230711 | 093700 | 860148700 | 29300 | 29300 | 29400 | 29300 | 385 |
| 538 | 20230711 | 093600 | 848847400 | 29350 | 29400 | 29400 | 29350 | 1509 |
| 539 | 20230711 | 093500 | 804556750 | 29400 | 29400 | 29400 | 29350 | 2439 |
| 540 | 20230711 | 093400 | 732969950 | 29400 | 29400 | 29400 | 29350 | 2392 |
| 541 | 20230711 | 093300 | 662645650 | 29350 | 29300 | 29400 | 29300 | 1989 |
| 542 | 20230711 | 093200 | 604273400 | 29300 | 29300 | 29350 | 29250 | 411 |
| 543 | 20230711 | 093100 | 592229250 | 29300 | 29250 | 29300 | 29200 | 1059 |
| 544 | 20230711 | 093000 | 561250800 | 29250 | 29250 | 29250 | 29200 | 75 |
| 545 | 20230711 | 092900 | 559057700 | 29200 | 29200 | 29250 | 29200 | 52 |
| 546 | 20230711 | 092800 | 557539000 | 29200 | 29300 | 29300 | 29200 | 145 |
| 547 | 20230711 | 092700 | 553298100 | 29250 | 29300 | 29300 | 29250 | 298 |
| 548 | 20230711 | 092600 | 544580600 | 29300 | 29250 | 29300 | 29250 | 182 |
| 549 | 20230711 | 092500 | 539248450 | 29250 | 29300 | 29300 | 29250 | 624 |
| 550 | 20230711 | 092400 | 520991300 | 29300 | 29250 | 29300 | 29200 | 433 |
| 551 | 20230711 | 092300 | 508321000 | 29250 | 29200 | 29250 | 29200 | 214 |
| 552 | 20230711 | 092200 | 502068100 | 29200 | 29100 | 29250 | 29100 | 849 |
| 553 | 20230711 | 092100 | 477324200 | 29100 | 29250 | 29250 | 29100 | 100 |
| 554 | 20230711 | 092000 | 474404850 | 29200 | 29200 | 29250 | 29200 | 69 |
| 555 | 20230711 | 091900 | 472388100 | 29200 | 29100 | 29300 | 29100 | 2126 |
| 556 | 20230711 | 091800 | 410334150 | 29150 | 29100 | 29150 | 29050 | 352 |
| 557 | 20230711 | 091700 | 400092200 | 29100 | 29100 | 29100 | 29050 | 2164 |
| 558 | 20230711 | 091600 | 337121400 | 29100 | 29100 | 29100 | 29100 | 586 |
| 559 | 20230711 | 091500 | 320068800 | 29150 | 29150 | 29200 | 29150 | 598 |
| 560 | 20230711 | 091400 | 302630650 | 29200 | 29150 | 29200 | 29150 | 804 |
| 561 | 20230711 | 091300 | 279173800 | 29150 | 29150 | 29200 | 29150 | 24 |
| 562 | 20230711 | 091200 | 278474150 | 29150 | 29150 | 29200 | 29150 | 50 |
| 563 | 20230711 | 091100 | 277016400 | 29150 | 29150 | 29200 | 29100 | 43 |
| 564 | 20230711 | 091000 | 275762100 | 29150 | 29100 | 29200 | 29100 | 388 |
| 565 | 20230711 | 090900 | 264447300 | 29100 | 29150 | 29150 | 29050 | 1941 |
| 566 | 20230711 | 090800 | 207973850 | 29150 | 29150 | 29200 | 29150 | 620 |
| 567 | 20230711 | 090700 | 189897100 | 29150 | 29150 | 29200 | 29100 | 1717 |
| 568 | 20230711 | 090600 | 139837250 | 29100 | 29100 | 29150 | 29100 | 31 |
| 569 | 20230711 | 090500 | 138934700 | 29100 | 29150 | 29150 | 29100 | 102 |
| 570 | 20230711 | 090400 | 135966450 | 29100 | 29100 | 29200 | 29100 | 1467 |
| 571 | 20230711 | 090300 | 93253350 | 29150 | 29150 | 29150 | 29100 | 181 |
| 572 | 20230711 | 090200 | 87983450 | 29100 | 29200 | 29200 | 29100 | 1041 |
| 573 | 20230711 | 090100 | 57615850 | 29250 | 29300 | 29300 | 29200 | 150 |
| 574 | 20230711 | 090000 | 53231300 | 29250 | 29300 | 29300 | 29150 | 1817 |