31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 3 | 20230704 | 183200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230704 | 183100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230704 | 183000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230704 | 182900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230704 | 182800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230704 | 182700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230704 | 182600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230704 | 182500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230704 | 182400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230704 | 182300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230704 | 182200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230704 | 182100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230704 | 182000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230704 | 181900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230704 | 181800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230704 | 181700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230704 | 181600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230704 | 181500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230704 | 181400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230704 | 181300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230704 | 181200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230704 | 181100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230704 | 181000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230704 | 180900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230704 | 180800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230704 | 180700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230704 | 180600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230704 | 180500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230704 | 180400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230704 | 180300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 33 | 20230704 | 180200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230704 | 180100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230704 | 180000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230704 | 175900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230704 | 175800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230704 | 175700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230704 | 175600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230704 | 175500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230704 | 175400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230704 | 175300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230704 | 175200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230704 | 175100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230704 | 175000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230704 | 174900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230704 | 174800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230704 | 174700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230704 | 174600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230704 | 174500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230704 | 174400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230704 | 174300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230704 | 174200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230704 | 174100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230704 | 174000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230704 | 173900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230704 | 173800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230704 | 173700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230704 | 173600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230704 | 173500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230704 | 173400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230704 | 173300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 63 | 20230704 | 173200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230704 | 173100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230704 | 173000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230704 | 172900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230704 | 172800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230704 | 172700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230704 | 172600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230704 | 172500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230704 | 172400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230704 | 172300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230704 | 172200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230704 | 172100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230704 | 172000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230704 | 171900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230704 | 171800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230704 | 171700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230704 | 171600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230704 | 171500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230704 | 171400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230704 | 171300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230704 | 171200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230704 | 171100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230704 | 171000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230704 | 170900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230704 | 170800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230704 | 170700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230704 | 170600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230704 | 170500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230704 | 170400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230704 | 170300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 93 | 20230704 | 170200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230704 | 170100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230704 | 170000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230704 | 165900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230704 | 165800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230704 | 165700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230704 | 165600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230704 | 165500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230704 | 165400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230704 | 165300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230704 | 165200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230704 | 165100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230704 | 165000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230704 | 164900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230704 | 164800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230704 | 164700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230704 | 164600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230704 | 164500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230704 | 164400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230704 | 164300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230704 | 164200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230704 | 164100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230704 | 164000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230704 | 163900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230704 | 163800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230704 | 163700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230704 | 163600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230704 | 163500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230704 | 163400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230704 | 163300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 123 | 20230704 | 163200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230704 | 163100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230704 | 163000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230704 | 162900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230704 | 162800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230704 | 162700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230704 | 162600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230704 | 162500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230704 | 162400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230704 | 162300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230704 | 162200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230704 | 162100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230704 | 162000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230704 | 161900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230704 | 161800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230704 | 161700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230704 | 161600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230704 | 161500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230704 | 161400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230704 | 161300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230704 | 161200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230704 | 161100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230704 | 161000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230704 | 160900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230704 | 160800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230704 | 160700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230704 | 160600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230704 | 160500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230704 | 160400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230704 | 160300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 153 | 20230704 | 160200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230704 | 160100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230704 | 160000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230704 | 155900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230704 | 155800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230704 | 155700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230704 | 155600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230704 | 155500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230704 | 155400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230704 | 155300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230704 | 155200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230704 | 155100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230704 | 155000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230704 | 154900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230704 | 154800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230704 | 154700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230704 | 154600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230704 | 154500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230704 | 154400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230704 | 154300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230704 | 154200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230704 | 154100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230704 | 154000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230704 | 153900 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230704 | 153800 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230704 | 153700 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230704 | 153600 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230704 | 153500 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230704 | 153400 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230704 | 153300 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 183 | 20230704 | 153200 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230704 | 153100 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230704 | 153000 | 84766759850 | 48000 | 48000 | 48000 | 48000 | 24245 |
| 186 | 20230704 | 152900 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230704 | 152800 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230704 | 152700 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20230704 | 152600 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230704 | 152500 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230704 | 152400 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230704 | 152300 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20230704 | 152200 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230704 | 152100 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230704 | 152000 | 83602999850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230704 | 151900 | 83602999850 | 47950 | 47850 | 47950 | 47800 | 6887 |
| 197 | 20230704 | 151800 | 83273314900 | 47800 | 47950 | 48000 | 47800 | 5091 |
| 198 | 20230704 | 151700 | 83029618850 | 47950 | 47950 | 48050 | 47900 | 4472 |
| 199 | 20230704 | 151600 | 82815138000 | 47950 | 47950 | 48100 | 47950 | 8416 |
| 200 | 20230704 | 151500 | 82411025950 | 47900 | 47750 | 48000 | 47700 | 2524 |
| 201 | 20230704 | 151400 | 82290213700 | 47700 | 47950 | 48050 | 47700 | 8825 |
| 202 | 20230704 | 151300 | 81867586150 | 47950 | 48000 | 48050 | 47950 | 7143 |
| 203 | 20230704 | 151200 | 81524808750 | 48000 | 47950 | 48100 | 47950 | 3613 |
| 204 | 20230704 | 151100 | 81351368150 | 48000 | 47950 | 48300 | 47900 | 12418 |
| 205 | 20230704 | 151000 | 80754025200 | 47950 | 47650 | 48000 | 47550 | 8101 |
| 206 | 20230704 | 150900 | 80366069300 | 47600 | 47500 | 47750 | 47450 | 4167 |
| 207 | 20230704 | 150800 | 80167570050 | 47450 | 47700 | 47700 | 47400 | 10105 |
| 208 | 20230704 | 150700 | 79687189100 | 47650 | 47600 | 47800 | 47550 | 4602 |
| 209 | 20230704 | 150600 | 79467654650 | 47600 | 47900 | 47950 | 47400 | 20134 |
| 210 | 20230704 | 150500 | 78508302200 | 47900 | 48150 | 48150 | 47900 | 5550 |
| 211 | 20230704 | 150400 | 78241834850 | 48150 | 47850 | 48150 | 47800 | 7656 |
| 212 | 20230704 | 150300 | 77874688250 | 47850 | 47750 | 47900 | 47700 | 6883 |
| 213 | 20230704 | 150200 | 77545583550 | 47750 | 47900 | 48000 | 47700 | 12121 |
| 214 | 20230704 | 150100 | 76965449050 | 47900 | 47950 | 47950 | 47750 | 9933 |
| 215 | 20230704 | 150000 | 76490269800 | 47950 | 48150 | 48200 | 47500 | 27829 |
| 216 | 20230704 | 145900 | 75158018350 | 48100 | 48450 | 48550 | 48050 | 19618 |
| 217 | 20230704 | 145800 | 74209723950 | 48400 | 48500 | 48750 | 48300 | 45648 |
| 218 | 20230704 | 145700 | 71993911950 | 48500 | 48050 | 48500 | 48050 | 25945 |
| 219 | 20230704 | 145600 | 70741005850 | 48050 | 48100 | 48150 | 48000 | 7922 |
| 220 | 20230704 | 145500 | 70360208050 | 48100 | 48000 | 48200 | 47950 | 10839 |
| 221 | 20230704 | 145400 | 69838789000 | 48000 | 47950 | 48150 | 47950 | 14334 |
| 222 | 20230704 | 145300 | 69149386100 | 47950 | 48100 | 48100 | 47800 | 16747 |
| 223 | 20230704 | 145200 | 68346457400 | 48100 | 48150 | 48200 | 47850 | 25820 |
| 224 | 20230704 | 145100 | 67104305400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20230704 | 145000 | 67104305400 | 48200 | 47950 | 48200 | 47850 | 27586 |
| 226 | 20230704 | 144900 | 65777689650 | 47950 | 47750 | 48000 | 47700 | 27025 |
| 227 | 20230704 | 144800 | 64483215200 | 47700 | 47500 | 47700 | 47450 | 14787 |
| 228 | 20230704 | 144700 | 63779212500 | 47500 | 47300 | 47500 | 47200 | 8257 |
| 229 | 20230704 | 144600 | 63388033350 | 47300 | 47400 | 47600 | 47200 | 14778 |
| 230 | 20230704 | 144500 | 62687762650 | 47550 | 47150 | 47700 | 47150 | 52717 |
| 231 | 20230704 | 144400 | 60186401500 | 47150 | 47050 | 47150 | 47050 | 2934 |
| 232 | 20230704 | 144300 | 60048211100 | 47100 | 46950 | 47100 | 46950 | 4658 |
| 233 | 20230704 | 144200 | 59829206500 | 46950 | 46950 | 47000 | 46950 | 901 |
| 234 | 20230704 | 144100 | 59786874500 | 46950 | 47000 | 47000 | 46950 | 931 |
| 235 | 20230704 | 144000 | 59743120600 | 47000 | 46850 | 47000 | 46850 | 3874 |
| 236 | 20230704 | 143900 | 59561294750 | 46850 | 46850 | 46900 | 46850 | 871 |
| 237 | 20230704 | 143800 | 59520475400 | 46850 | 46800 | 46900 | 46800 | 553 |
| 238 | 20230704 | 143700 | 59494567200 | 46800 | 46750 | 46900 | 46750 | 1736 |
| 239 | 20230704 | 143600 | 59413357750 | 46800 | 46850 | 46900 | 46750 | 4136 |
| 240 | 20230704 | 143500 | 59219649550 | 46900 | 46900 | 46950 | 46900 | 1364 |
| 241 | 20230704 | 143400 | 59155672950 | 46950 | 47000 | 47050 | 46950 | 1418 |
| 242 | 20230704 | 143300 | 59089068450 | 47000 | 47050 | 47150 | 47000 | 2774 |
| 243 | 20230704 | 143200 | 58958466700 | 47050 | 47050 | 47150 | 47050 | 4326 |
| 244 | 20230704 | 143100 | 58754763350 | 47050 | 47000 | 47100 | 46950 | 3483 |
| 245 | 20230704 | 143000 | 58590987600 | 46950 | 46900 | 46950 | 46850 | 1134 |
| 246 | 20230704 | 142900 | 58537791900 | 46900 | 46850 | 46900 | 46850 | 728 |
| 247 | 20230704 | 142800 | 58503684050 | 46850 | 46900 | 46900 | 46850 | 470 |
| 248 | 20230704 | 142700 | 58481649850 | 46900 | 46900 | 46950 | 46850 | 823 |
| 249 | 20230704 | 142600 | 58443056400 | 46850 | 46850 | 46850 | 46800 | 878 |
| 250 | 20230704 | 142500 | 58401930850 | 46900 | 46950 | 46950 | 46850 | 737 |
| 251 | 20230704 | 142400 | 58367376000 | 47000 | 46850 | 47100 | 46850 | 4299 |
| 252 | 20230704 | 142300 | 58165339800 | 46850 | 46900 | 46900 | 46850 | 579 |
| 253 | 20230704 | 142200 | 58138212600 | 46900 | 46850 | 46900 | 46800 | 618 |
| 254 | 20230704 | 142100 | 58109234750 | 46850 | 46800 | 46950 | 46800 | 1011 |
| 255 | 20230704 | 142000 | 58061848900 | 46900 | 46750 | 46900 | 46750 | 1695 |
| 256 | 20230704 | 141900 | 57982559800 | 46750 | 46750 | 46850 | 46750 | 484 |
| 257 | 20230704 | 141800 | 57959906100 | 46800 | 46800 | 46850 | 46700 | 1253 |
| 258 | 20230704 | 141700 | 57901327800 | 46750 | 46800 | 46800 | 46750 | 2661 |
| 259 | 20230704 | 141600 | 57776887650 | 46800 | 47000 | 47000 | 46800 | 1203 |
| 260 | 20230704 | 141500 | 57720483350 | 47000 | 47000 | 47050 | 46950 | 1809 |
| 261 | 20230704 | 141400 | 57635443800 | 47000 | 47050 | 47150 | 47000 | 2531 |
| 262 | 20230704 | 141300 | 57516335550 | 47100 | 46950 | 47150 | 46950 | 5795 |
| 263 | 20230704 | 141200 | 57243675650 | 47000 | 46950 | 47000 | 46900 | 1995 |
| 264 | 20230704 | 141100 | 57150011850 | 46900 | 46850 | 46950 | 46800 | 1612 |
| 265 | 20230704 | 141000 | 57074463050 | 46850 | 46700 | 46850 | 46700 | 1423 |
| 266 | 20230704 | 140900 | 57007876100 | 46750 | 46700 | 46750 | 46650 | 2262 |
| 267 | 20230704 | 140800 | 56902291350 | 46700 | 46750 | 46750 | 46650 | 2035 |
| 268 | 20230704 | 140700 | 56807255800 | 46700 | 46700 | 46750 | 46650 | 3672 |
| 269 | 20230704 | 140600 | 56635797700 | 46700 | 46850 | 46900 | 46700 | 8805 |
| 270 | 20230704 | 140500 | 56223723750 | 46850 | 47050 | 47150 | 46800 | 2292 |
| 271 | 20230704 | 140400 | 56116112050 | 47050 | 46850 | 47200 | 46850 | 8306 |
| 272 | 20230704 | 140300 | 55725559250 | 46900 | 46750 | 46950 | 46750 | 2594 |
| 273 | 20230704 | 140200 | 55604010800 | 46750 | 46850 | 46900 | 46750 | 1065 |
| 274 | 20230704 | 140100 | 55554170750 | 46850 | 46850 | 46900 | 46800 | 782 |
| 275 | 20230704 | 140000 | 55517536050 | 46850 | 46850 | 46900 | 46750 | 3027 |
| 276 | 20230704 | 135900 | 55375832550 | 46850 | 46850 | 46850 | 46850 | 743 |
| 277 | 20230704 | 135800 | 55341023000 | 46850 | 46800 | 46950 | 46800 | 1596 |
| 278 | 20230704 | 135700 | 55266235900 | 46850 | 47000 | 47000 | 46800 | 1564 |
| 279 | 20230704 | 135600 | 55192876150 | 47000 | 46950 | 47050 | 46900 | 3368 |
| 280 | 20230704 | 135500 | 55034706400 | 46900 | 46900 | 46900 | 46750 | 1226 |
| 281 | 20230704 | 135400 | 54977243500 | 46900 | 46750 | 46950 | 46700 | 3227 |
| 282 | 20230704 | 135300 | 54826198650 | 46750 | 46800 | 46800 | 46700 | 1670 |
| 283 | 20230704 | 135200 | 54748131900 | 46800 | 46900 | 46950 | 46750 | 3077 |
| 284 | 20230704 | 135100 | 54604028100 | 46900 | 46700 | 46950 | 46650 | 2901 |
| 285 | 20230704 | 135000 | 54468504350 | 46800 | 47000 | 47050 | 46700 | 4320 |
| 286 | 20230704 | 134900 | 54265893500 | 47050 | 46900 | 47100 | 46800 | 7598 |
| 287 | 20230704 | 134800 | 53908898700 | 46900 | 46800 | 47000 | 46750 | 4636 |
| 288 | 20230704 | 134700 | 53691601400 | 46800 | 46750 | 46800 | 46700 | 1855 |
| 289 | 20230704 | 134600 | 53604914600 | 46750 | 46750 | 46800 | 46650 | 3432 |
| 290 | 20230704 | 134500 | 53444591300 | 46800 | 46850 | 46900 | 46800 | 1770 |
| 291 | 20230704 | 134400 | 53361702650 | 46850 | 47000 | 47050 | 46700 | 4514 |
| 292 | 20230704 | 134300 | 53150318800 | 47000 | 47000 | 47050 | 46900 | 1666 |
| 293 | 20230704 | 134200 | 53072050500 | 47000 | 47200 | 47200 | 46850 | 3333 |
| 294 | 20230704 | 134100 | 52915081850 | 47200 | 46700 | 47200 | 46700 | 9063 |
| 295 | 20230704 | 134000 | 52489407700 | 46700 | 46900 | 46950 | 46650 | 8029 |
| 296 | 20230704 | 133900 | 52114121400 | 46900 | 47000 | 47050 | 46900 | 4963 |
| 297 | 20230704 | 133800 | 51881108800 | 47000 | 47250 | 47300 | 46950 | 8623 |
| 298 | 20230704 | 133700 | 51474339500 | 47250 | 46850 | 47250 | 46850 | 14481 |
| 299 | 20230704 | 133600 | 50792748500 | 46850 | 46900 | 47000 | 46850 | 2373 |
| 300 | 20230704 | 133500 | 50681371050 | 46900 | 46850 | 47000 | 46800 | 2170 |
| 301 | 20230704 | 133400 | 50579562300 | 46850 | 46950 | 47000 | 46700 | 3946 |
| 302 | 20230704 | 133300 | 50394610000 | 47000 | 46750 | 47000 | 46650 | 4209 |
| 303 | 20230704 | 133200 | 50197548200 | 46700 | 47000 | 47000 | 46700 | 3098 |
| 304 | 20230704 | 133100 | 50052312050 | 46950 | 47050 | 47050 | 46900 | 5358 |
| 305 | 20230704 | 133000 | 49800737200 | 47000 | 47000 | 47050 | 46900 | 3529 |
| 306 | 20230704 | 132900 | 49634929100 | 47000 | 46700 | 47000 | 46700 | 6805 |
| 307 | 20230704 | 132800 | 49316540050 | 46750 | 46800 | 46800 | 46700 | 4015 |
| 308 | 20230704 | 132700 | 49128837950 | 46750 | 46700 | 46850 | 46650 | 5043 |
| 309 | 20230704 | 132600 | 48893045050 | 46700 | 46550 | 46700 | 46500 | 6833 |
| 310 | 20230704 | 132500 | 48574999150 | 46550 | 46600 | 46600 | 46550 | 3274 |
| 311 | 20230704 | 132400 | 48422576600 | 46600 | 46750 | 46800 | 46550 | 8810 |
| 312 | 20230704 | 132300 | 48011911250 | 46750 | 46900 | 46950 | 46700 | 10448 |
| 313 | 20230704 | 132200 | 47523162700 | 46950 | 47050 | 47300 | 46900 | 19709 |
| 314 | 20230704 | 132100 | 46593905400 | 47100 | 46950 | 47200 | 46800 | 19606 |
| 315 | 20230704 | 132000 | 45672579700 | 46950 | 46550 | 46950 | 46500 | 10961 |
| 316 | 20230704 | 131900 | 45160037000 | 46550 | 46400 | 46600 | 46300 | 4355 |
| 317 | 20230704 | 131800 | 44957845750 | 46400 | 46650 | 46700 | 46400 | 6508 |
| 318 | 20230704 | 131700 | 44654873750 | 46650 | 46400 | 46800 | 46350 | 5560 |
| 319 | 20230704 | 131600 | 44396251050 | 46400 | 46500 | 46600 | 46250 | 12291 |
| 320 | 20230704 | 131500 | 43826418500 | 46600 | 46700 | 46700 | 46350 | 25034 |
| 321 | 20230704 | 131400 | 42662659350 | 46700 | 46950 | 47000 | 46600 | 26211 |
| 322 | 20230704 | 131300 | 41435840500 | 46950 | 47400 | 47450 | 46850 | 35578 |
| 323 | 20230704 | 131200 | 39758526100 | 47400 | 46600 | 47550 | 46600 | 77423 |
| 324 | 20230704 | 131100 | 36108919350 | 46600 | 46350 | 46700 | 46350 | 26596 |
| 325 | 20230704 | 131000 | 34870853600 | 46400 | 46400 | 46450 | 46300 | 7271 |
| 326 | 20230704 | 130900 | 34533691150 | 46350 | 46200 | 46400 | 46200 | 8061 |
| 327 | 20230704 | 130800 | 34160442650 | 46150 | 46000 | 46200 | 46000 | 3493 |
| 328 | 20230704 | 130700 | 33999538450 | 46000 | 46100 | 46100 | 45950 | 3958 |
| 329 | 20230704 | 130600 | 33817372150 | 46100 | 45950 | 46100 | 45950 | 2283 |
| 330 | 20230704 | 130500 | 33712309550 | 45950 | 45950 | 46050 | 45950 | 3849 |
| 331 | 20230704 | 130400 | 33535288550 | 45950 | 46150 | 46350 | 45900 | 7454 |
| 332 | 20230704 | 130300 | 33191425900 | 46150 | 46050 | 46500 | 46000 | 19926 |
| 333 | 20230704 | 130200 | 32269488550 | 46000 | 45950 | 46100 | 45900 | 9788 |
| 334 | 20230704 | 130100 | 31819303400 | 45950 | 45500 | 46050 | 45500 | 6844 |
| 335 | 20230704 | 130000 | 31505617200 | 45500 | 45850 | 46300 | 45500 | 21003 |
| 336 | 20230704 | 125900 | 30541928800 | 45850 | 45900 | 46100 | 45850 | 8325 |
| 337 | 20230704 | 125800 | 30159767500 | 45850 | 46100 | 46250 | 45850 | 8122 |
| 338 | 20230704 | 125700 | 29786076950 | 46100 | 46150 | 46350 | 46050 | 8035 |
| 339 | 20230704 | 125600 | 29414777100 | 46200 | 45950 | 46400 | 45850 | 12269 |
| 340 | 20230704 | 125500 | 28848419300 | 45900 | 45900 | 46100 | 45850 | 8605 |
| 341 | 20230704 | 125400 | 28452923650 | 45900 | 46050 | 46350 | 45900 | 11230 |
| 342 | 20230704 | 125300 | 27935442150 | 46050 | 46250 | 46250 | 45750 | 17412 |
| 343 | 20230704 | 125200 | 27134890600 | 46250 | 46350 | 46450 | 46000 | 18131 |
| 344 | 20230704 | 125100 | 26297668800 | 46350 | 46750 | 46900 | 46350 | 34493 |
| 345 | 20230704 | 125000 | 24688454550 | 46800 | 46100 | 46800 | 45950 | 43391 |
| 346 | 20230704 | 124900 | 22673957350 | 46100 | 45550 | 46150 | 45500 | 42284 |
| 347 | 20230704 | 124800 | 20733646550 | 45550 | 45500 | 45650 | 45450 | 5402 |
| 348 | 20230704 | 124700 | 20487454950 | 45450 | 45250 | 45500 | 45250 | 3841 |
| 349 | 20230704 | 124600 | 20312983950 | 45250 | 45250 | 45600 | 45150 | 5705 |
| 350 | 20230704 | 124500 | 20054232200 | 45150 | 45650 | 45700 | 45150 | 12630 |
| 351 | 20230704 | 124400 | 19480483450 | 45700 | 45650 | 45750 | 45650 | 5766 |
| 352 | 20230704 | 124300 | 19217066750 | 45700 | 45700 | 45750 | 45600 | 8532 |
| 353 | 20230704 | 124200 | 18827239650 | 45700 | 45800 | 45850 | 45650 | 9541 |
| 354 | 20230704 | 124100 | 18390847750 | 45750 | 45600 | 45800 | 45550 | 20331 |
| 355 | 20230704 | 124000 | 17460931000 | 45600 | 45350 | 45700 | 45300 | 16278 |
| 356 | 20230704 | 123900 | 16719375250 | 45350 | 45350 | 45500 | 45250 | 11811 |
| 357 | 20230704 | 123800 | 16183345500 | 45350 | 44950 | 45400 | 44950 | 8004 |
| 358 | 20230704 | 123700 | 15821704900 | 45000 | 45550 | 45550 | 44950 | 16090 |
| 359 | 20230704 | 123600 | 15093372500 | 45550 | 44800 | 45550 | 44800 | 24136 |
| 360 | 20230704 | 123500 | 14003899450 | 44750 | 44800 | 44900 | 44700 | 4740 |
| 361 | 20230704 | 123400 | 13791456400 | 44900 | 44900 | 44950 | 44800 | 5046 |
| 362 | 20230704 | 123300 | 13564983600 | 44850 | 44800 | 44950 | 44800 | 7099 |
| 363 | 20230704 | 123200 | 13246554600 | 44800 | 44850 | 44900 | 44800 | 7237 |
| 364 | 20230704 | 123100 | 12921977450 | 44850 | 44650 | 44850 | 44400 | 8093 |
| 365 | 20230704 | 123000 | 12560765500 | 44650 | 44700 | 44800 | 44650 | 7834 |
| 366 | 20230704 | 122900 | 12210381050 | 44750 | 44500 | 44750 | 44450 | 11250 |
| 367 | 20230704 | 122800 | 11708584950 | 44500 | 44450 | 44500 | 44400 | 4096 |
| 368 | 20230704 | 122700 | 11526497500 | 44450 | 44400 | 44500 | 44350 | 7424 |
| 369 | 20230704 | 122600 | 11196702550 | 44400 | 44000 | 44400 | 44000 | 10686 |
| 370 | 20230704 | 122500 | 10724688500 | 44050 | 44100 | 44100 | 43950 | 3564 |
| 371 | 20230704 | 122400 | 10567786750 | 44050 | 43900 | 44100 | 43900 | 4135 |
| 372 | 20230704 | 122300 | 10385884200 | 43950 | 44000 | 44000 | 43850 | 1766 |
| 373 | 20230704 | 122200 | 10308266100 | 43950 | 43700 | 43950 | 43650 | 3550 |
| 374 | 20230704 | 122100 | 10152662850 | 43700 | 43700 | 43700 | 43650 | 418 |
| 375 | 20230704 | 122000 | 10134396600 | 43700 | 43700 | 43750 | 43600 | 94 |
| 376 | 20230704 | 121900 | 10130288800 | 43600 | 43550 | 43750 | 43550 | 2013 |
| 377 | 20230704 | 121800 | 10042439850 | 43500 | 43550 | 43550 | 43500 | 255 |
| 378 | 20230704 | 121700 | 10031335850 | 43550 | 43500 | 43550 | 43500 | 37 |
| 379 | 20230704 | 121600 | 10029726250 | 43550 | 43550 | 43550 | 43500 | 186 |
| 380 | 20230704 | 121500 | 10021628000 | 43500 | 43550 | 43550 | 43500 | 171 |
| 381 | 20230704 | 121400 | 10014186300 | 43550 | 43550 | 43550 | 43550 | 85 |
| 382 | 20230704 | 121300 | 10010484550 | 43550 | 43550 | 43550 | 43500 | 110 |
| 383 | 20230704 | 121200 | 10005697500 | 43500 | 43550 | 43550 | 43500 | 201 |
| 384 | 20230704 | 121100 | 9996953950 | 43500 | 43550 | 43550 | 43500 | 101 |
| 385 | 20230704 | 121000 | 9992558500 | 43550 | 43550 | 43550 | 43550 | 111 |
| 386 | 20230704 | 120900 | 9987724450 | 43550 | 43550 | 43550 | 43550 | 227 |
| 387 | 20230704 | 120800 | 9977838600 | 43550 | 43550 | 43550 | 43550 | 120 |
| 388 | 20230704 | 120700 | 9972612600 | 43550 | 43550 | 43600 | 43550 | 27 |
| 389 | 20230704 | 120600 | 9971436700 | 43550 | 43600 | 43600 | 43550 | 153 |
| 390 | 20230704 | 120500 | 9964771050 | 43550 | 43600 | 43600 | 43550 | 111 |
| 391 | 20230704 | 120400 | 9959933200 | 43550 | 43600 | 43600 | 43550 | 392 |
| 392 | 20230704 | 120300 | 9942857850 | 43600 | 43600 | 43650 | 43600 | 459 |
| 393 | 20230704 | 120200 | 9922844900 | 43600 | 43600 | 43650 | 43600 | 34 |
| 394 | 20230704 | 120100 | 9921361800 | 43650 | 43600 | 43650 | 43600 | 181 |
| 395 | 20230704 | 120000 | 9913466450 | 43600 | 43600 | 43600 | 43600 | 482 |
| 396 | 20230704 | 115900 | 9892451250 | 43600 | 43550 | 43600 | 43550 | 246 |
| 397 | 20230704 | 115800 | 9881737450 | 43500 | 43550 | 43550 | 43500 | 81 |
| 398 | 20230704 | 115700 | 9878213900 | 43500 | 43500 | 43550 | 43500 | 154 |
| 399 | 20230704 | 115600 | 9871514850 | 43550 | 43500 | 43550 | 43500 | 577 |
| 400 | 20230704 | 115500 | 9846414300 | 43500 | 43500 | 43550 | 43500 | 330 |
| 401 | 20230704 | 115400 | 9832047750 | 43500 | 43550 | 43550 | 43500 | 12 |
| 402 | 20230704 | 115300 | 9831525700 | 43500 | 43500 | 43500 | 43500 | 106 |
| 403 | 20230704 | 115200 | 9826914700 | 43550 | 43550 | 43600 | 43500 | 203 |
| 404 | 20230704 | 115100 | 9818074350 | 43550 | 43600 | 43600 | 43550 | 204 |
| 405 | 20230704 | 115000 | 9809182550 | 43650 | 43600 | 43650 | 43500 | 94 |
| 406 | 20230704 | 114900 | 9805079850 | 43600 | 43600 | 43600 | 43500 | 242 |
| 407 | 20230704 | 114800 | 9794528950 | 43650 | 43450 | 43650 | 43450 | 2983 |
| 408 | 20230704 | 114700 | 9664574100 | 43400 | 43500 | 43500 | 43400 | 532 |
| 409 | 20230704 | 114600 | 9641477250 | 43500 | 43500 | 43550 | 43500 | 540 |
| 410 | 20230704 | 114500 | 9617983450 | 43500 | 43500 | 43550 | 43500 | 252 |
| 411 | 20230704 | 114400 | 9607021400 | 43500 | 43500 | 43550 | 43500 | 240 |
| 412 | 20230704 | 114300 | 9596581350 | 43500 | 43500 | 43500 | 43500 | 249 |
| 413 | 20230704 | 114200 | 9585749850 | 43500 | 43450 | 43500 | 43450 | 245 |
| 414 | 20230704 | 114100 | 9575100700 | 43400 | 43450 | 43450 | 43400 | 80 |
| 415 | 20230704 | 114000 | 9571624750 | 43400 | 43400 | 43450 | 43400 | 58 |
| 416 | 20230704 | 113900 | 9569107250 | 43400 | 43400 | 43400 | 43400 | 23 |
| 417 | 20230704 | 113800 | 9568109050 | 43400 | 43450 | 43450 | 43400 | 2178 |
| 418 | 20230704 | 113700 | 9473475350 | 43400 | 43400 | 43400 | 43400 | 160 |
| 419 | 20230704 | 113600 | 9466531350 | 43400 | 43350 | 43400 | 43350 | 82 |
| 420 | 20230704 | 113500 | 9462973650 | 43350 | 43300 | 43350 | 43250 | 341 |
| 421 | 20230704 | 113400 | 9448220700 | 43300 | 43350 | 43350 | 43300 | 83 |
| 422 | 20230704 | 113300 | 9444626750 | 43350 | 43350 | 43350 | 43300 | 79 |
| 423 | 20230704 | 113200 | 9441205950 | 43300 | 43300 | 43300 | 43300 | 565 |
| 424 | 20230704 | 113100 | 9416741450 | 43350 | 43400 | 43400 | 43350 | 347 |
| 425 | 20230704 | 113000 | 9401695900 | 43400 | 43400 | 43400 | 43350 | 98 |
| 426 | 20230704 | 112900 | 9397444250 | 43350 | 43350 | 43350 | 43300 | 111 |
| 427 | 20230704 | 112800 | 9392633050 | 43350 | 43300 | 43350 | 43300 | 131 |
| 428 | 20230704 | 112700 | 9386954250 | 43350 | 43350 | 43400 | 43300 | 910 |
| 429 | 20230704 | 112600 | 9347518850 | 43350 | 43400 | 43400 | 43350 | 538 |
| 430 | 20230704 | 112500 | 9324170600 | 43400 | 43350 | 43400 | 43350 | 216 |
| 431 | 20230704 | 112400 | 9314797500 | 43350 | 43350 | 43350 | 43350 | 51 |
| 432 | 20230704 | 112300 | 9312586650 | 43350 | 43400 | 43400 | 43350 | 155 |
| 433 | 20230704 | 112200 | 9305866650 | 43450 | 43400 | 43450 | 43400 | 129 |
| 434 | 20230704 | 112100 | 9300262900 | 43400 | 43450 | 43450 | 43400 | 205 |
| 435 | 20230704 | 112000 | 9291358650 | 43450 | 43450 | 43450 | 43400 | 53 |
| 436 | 20230704 | 111900 | 9289056700 | 43450 | 43450 | 43450 | 43400 | 131 |
| 437 | 20230704 | 111800 | 9283367150 | 43400 | 43400 | 43400 | 43350 | 57 |
| 438 | 20230704 | 111700 | 9280894500 | 43400 | 43400 | 43400 | 43400 | 106 |
| 439 | 20230704 | 111600 | 9276294100 | 43400 | 43400 | 43400 | 43400 | 104 |
| 440 | 20230704 | 111500 | 9271780500 | 43400 | 43400 | 43450 | 43350 | 406 |
| 441 | 20230704 | 111400 | 9254171550 | 43400 | 43400 | 43400 | 43350 | 160 |
| 442 | 20230704 | 111300 | 9247228100 | 43350 | 43350 | 43350 | 43350 | 200 |
| 443 | 20230704 | 111200 | 9238558100 | 43400 | 43400 | 43400 | 43350 | 164 |
| 444 | 20230704 | 111100 | 9231444900 | 43400 | 43400 | 43400 | 43350 | 87 |
| 445 | 20230704 | 111000 | 9227669350 | 43400 | 43350 | 43400 | 43350 | 233 |
| 446 | 20230704 | 110900 | 9217562900 | 43400 | 43400 | 43400 | 43400 | 99 |
| 447 | 20230704 | 110800 | 9213266300 | 43400 | 43300 | 43400 | 43300 | 286 |
| 448 | 20230704 | 110700 | 9200856300 | 43300 | 43400 | 43450 | 43250 | 697 |
| 449 | 20230704 | 110600 | 9170653900 | 43450 | 43450 | 43450 | 43400 | 155 |
| 450 | 20230704 | 110500 | 9163923650 | 43450 | 43450 | 43450 | 43350 | 469 |
| 451 | 20230704 | 110400 | 9143581750 | 43450 | 43500 | 43500 | 43450 | 421 |
| 452 | 20230704 | 110300 | 9125279900 | 43500 | 43300 | 43500 | 43300 | 1064 |
| 453 | 20230704 | 110200 | 9079048800 | 43350 | 43300 | 43350 | 43250 | 1559 |
| 454 | 20230704 | 110100 | 9011520150 | 43300 | 43300 | 43300 | 43250 | 22 |
| 455 | 20230704 | 110000 | 9010568200 | 43200 | 43200 | 43300 | 43200 | 181 |
| 456 | 20230704 | 105900 | 9002748900 | 43200 | 43200 | 43300 | 43200 | 629 |
| 457 | 20230704 | 105800 | 8975576000 | 43300 | 43250 | 43300 | 43200 | 66 |
| 458 | 20230704 | 105700 | 8972718350 | 43200 | 43250 | 43300 | 43200 | 212 |
| 459 | 20230704 | 105600 | 8963556000 | 43250 | 43250 | 43300 | 43250 | 254 |
| 460 | 20230704 | 105500 | 8952570100 | 43300 | 43300 | 43300 | 43250 | 18 |
| 461 | 20230704 | 105400 | 8951791200 | 43250 | 43250 | 43300 | 43200 | 555 |
| 462 | 20230704 | 105300 | 8927785800 | 43250 | 43200 | 43250 | 43200 | 221 |
| 463 | 20230704 | 105200 | 8918234700 | 43200 | 43250 | 43250 | 43200 | 308 |
| 464 | 20230704 | 105100 | 8904923950 | 43200 | 43200 | 43200 | 43200 | 163 |
| 465 | 20230704 | 105000 | 8897882350 | 43200 | 43200 | 43200 | 43200 | 285 |
| 466 | 20230704 | 104900 | 8885570350 | 43200 | 43200 | 43300 | 43100 | 1973 |
| 467 | 20230704 | 104800 | 8800473700 | 43200 | 43250 | 43300 | 43150 | 923 |
| 468 | 20230704 | 104700 | 8760576450 | 43250 | 43300 | 43300 | 43250 | 11 |
| 469 | 20230704 | 104600 | 8760100650 | 43200 | 43250 | 43300 | 43200 | 248 |
| 470 | 20230704 | 104500 | 8749371700 | 43300 | 43200 | 43300 | 43150 | 303 |
| 471 | 20230704 | 104400 | 8736273800 | 43250 | 43250 | 43300 | 43200 | 1318 |
| 472 | 20230704 | 104300 | 8679318450 | 43250 | 43150 | 43300 | 43150 | 583 |
| 473 | 20230704 | 104200 | 8654111850 | 43100 | 43100 | 43150 | 43100 | 678 |
| 474 | 20230704 | 104100 | 8624889650 | 43150 | 43150 | 43150 | 43150 | 412 |
| 475 | 20230704 | 104000 | 8607111850 | 43150 | 43150 | 43150 | 43100 | 721 |
| 476 | 20230704 | 103900 | 8576005250 | 43050 | 43050 | 43150 | 43050 | 510 |
| 477 | 20230704 | 103800 | 8554039650 | 43100 | 43100 | 43150 | 43100 | 548 |
| 478 | 20230704 | 103700 | 8530420800 | 43100 | 43050 | 43150 | 43050 | 121 |
| 479 | 20230704 | 103600 | 8525209750 | 43050 | 43200 | 43200 | 43050 | 1984 |
| 480 | 20230704 | 103500 | 8439696950 | 43150 | 43150 | 43150 | 43100 | 2347 |
| 481 | 20230704 | 103400 | 8338437400 | 43150 | 43200 | 43250 | 43150 | 436 |
| 482 | 20230704 | 103300 | 8319613150 | 43200 | 43200 | 43250 | 43150 | 637 |
| 483 | 20230704 | 103200 | 8292097550 | 43200 | 43200 | 43200 | 43150 | 913 |
| 484 | 20230704 | 103100 | 8252691500 | 43200 | 43250 | 43300 | 43150 | 3416 |
| 485 | 20230704 | 103000 | 8105021300 | 43250 | 43300 | 43300 | 43250 | 239 |
| 486 | 20230704 | 102900 | 8094676550 | 43350 | 43350 | 43350 | 43300 | 173 |
| 487 | 20230704 | 102800 | 8087180950 | 43350 | 43300 | 43350 | 43300 | 1183 |
| 488 | 20230704 | 102700 | 8035957000 | 43300 | 43350 | 43350 | 43300 | 880 |
| 489 | 20230704 | 102600 | 7997834200 | 43350 | 43350 | 43350 | 43300 | 311 |
| 490 | 20230704 | 102500 | 7984354850 | 43300 | 43300 | 43350 | 43300 | 1200 |
| 491 | 20230704 | 102400 | 7932394200 | 43300 | 43300 | 43350 | 43300 | 164 |
| 492 | 20230704 | 102300 | 7925292450 | 43300 | 43350 | 43400 | 43300 | 992 |
| 493 | 20230704 | 102200 | 7882295000 | 43350 | 43350 | 43400 | 43350 | 241 |
| 494 | 20230704 | 102100 | 7871847500 | 43350 | 43350 | 43350 | 43350 | 601 |
| 495 | 20230704 | 102000 | 7845794150 | 43350 | 43350 | 43350 | 43300 | 798 |
| 496 | 20230704 | 101900 | 7811201600 | 43350 | 43400 | 43400 | 43350 | 468 |
| 497 | 20230704 | 101800 | 7790897100 | 43400 | 43400 | 43400 | 43400 | 124 |
| 498 | 20230704 | 101700 | 7785515500 | 43450 | 43450 | 43450 | 43400 | 541 |
| 499 | 20230704 | 101600 | 7762022700 | 43400 | 43400 | 43400 | 43400 | 324 |
| 500 | 20230704 | 101500 | 7747961100 | 43350 | 43350 | 43400 | 43350 | 225 |
| 501 | 20230704 | 101400 | 7738201650 | 43400 | 43450 | 43450 | 43350 | 864 |
| 502 | 20230704 | 101300 | 7700697300 | 43450 | 43450 | 43500 | 43450 | 30 |
| 503 | 20230704 | 101200 | 7699393300 | 43400 | 43350 | 43400 | 43350 | 885 |
| 504 | 20230704 | 101100 | 7661005100 | 43350 | 43400 | 43400 | 43350 | 1322 |
| 505 | 20230704 | 101000 | 7603671800 | 43400 | 43450 | 43450 | 43400 | 210 |
| 506 | 20230704 | 100900 | 7594548900 | 43450 | 43500 | 43500 | 43450 | 301 |
| 507 | 20230704 | 100800 | 7581463800 | 43500 | 43600 | 43600 | 43500 | 317 |
| 508 | 20230704 | 100700 | 7567659250 | 43600 | 43550 | 43600 | 43500 | 331 |
| 509 | 20230704 | 100600 | 7553235700 | 43600 | 43600 | 43600 | 43550 | 299 |
| 510 | 20230704 | 100500 | 7540201750 | 43600 | 43400 | 43600 | 43400 | 5497 |
| 511 | 20230704 | 100400 | 7301205600 | 43350 | 43350 | 43350 | 43350 | 420 |
| 512 | 20230704 | 100300 | 7282998600 | 43350 | 43300 | 43350 | 43300 | 310 |
| 513 | 20230704 | 100200 | 7269560400 | 43300 | 43250 | 43400 | 43250 | 269 |
| 514 | 20230704 | 100100 | 7257912550 | 43250 | 43250 | 43400 | 43250 | 553 |
| 515 | 20230704 | 100000 | 7233995150 | 43250 | 43250 | 43250 | 43200 | 1611 |
| 516 | 20230704 | 095900 | 7164325300 | 43250 | 43250 | 43300 | 43200 | 1015 |
| 517 | 20230704 | 095800 | 7120445250 | 43200 | 43300 | 43300 | 43200 | 2327 |
| 518 | 20230704 | 095700 | 7019793650 | 43300 | 43350 | 43350 | 43300 | 1638 |
| 519 | 20230704 | 095600 | 6948862550 | 43350 | 43350 | 43350 | 43300 | 1150 |
| 520 | 20230704 | 095500 | 6899036850 | 43350 | 43400 | 43400 | 43350 | 1867 |
| 521 | 20230704 | 095400 | 6818093900 | 43400 | 43400 | 43400 | 43350 | 1843 |
| 522 | 20230704 | 095300 | 6738152500 | 43400 | 43450 | 43450 | 43400 | 1659 |
| 523 | 20230704 | 095200 | 6666127150 | 43400 | 43450 | 43450 | 43400 | 438 |
| 524 | 20230704 | 095100 | 6647109050 | 43450 | 43400 | 43500 | 43400 | 883 |
| 525 | 20230704 | 095000 | 6608755800 | 43400 | 43400 | 43400 | 43400 | 1011 |
| 526 | 20230704 | 094900 | 6564878400 | 43400 | 43400 | 43400 | 43350 | 510 |
| 527 | 20230704 | 094800 | 6542744650 | 43350 | 43400 | 43400 | 43350 | 681 |
| 528 | 20230704 | 094700 | 6513192450 | 43400 | 43350 | 43400 | 43350 | 65 |
| 529 | 20230704 | 094600 | 6510372650 | 43350 | 43350 | 43400 | 43350 | 500 |
| 530 | 20230704 | 094500 | 6488677650 | 43400 | 43400 | 43450 | 43350 | 1577 |
| 531 | 20230704 | 094400 | 6420243400 | 43400 | 43250 | 43400 | 43250 | 1532 |
| 532 | 20230704 | 094300 | 6353921450 | 43200 | 43150 | 43250 | 43150 | 125 |
| 533 | 20230704 | 094200 | 6348522500 | 43150 | 43250 | 43250 | 43100 | 4237 |
| 534 | 20230704 | 094100 | 6165395500 | 43250 | 43350 | 43350 | 43250 | 7107 |
| 535 | 20230704 | 094000 | 5857449400 | 43350 | 43550 | 43550 | 43350 | 2692 |
| 536 | 20230704 | 093900 | 5740617050 | 43550 | 43500 | 43550 | 43500 | 352 |
| 537 | 20230704 | 093800 | 5725295250 | 43500 | 43450 | 43500 | 43400 | 638 |
| 538 | 20230704 | 093700 | 5697568850 | 43450 | 43400 | 43450 | 43350 | 1148 |
| 539 | 20230704 | 093600 | 5647721050 | 43400 | 43450 | 43500 | 43350 | 2763 |
| 540 | 20230704 | 093500 | 5527805850 | 43450 | 43550 | 43550 | 43450 | 825 |
| 541 | 20230704 | 093400 | 5491941350 | 43500 | 43450 | 43550 | 43450 | 333 |
| 542 | 20230704 | 093300 | 5477460400 | 43500 | 43450 | 43500 | 43400 | 1668 |
| 543 | 20230704 | 093200 | 5404999900 | 43500 | 43550 | 43600 | 43500 | 2495 |
| 544 | 20230704 | 093100 | 5296419600 | 43500 | 43550 | 43600 | 43500 | 1232 |
| 545 | 20230704 | 093000 | 5242754250 | 43550 | 43600 | 43600 | 43500 | 3257 |
| 546 | 20230704 | 092900 | 5100913350 | 43550 | 43600 | 43600 | 43550 | 1346 |
| 547 | 20230704 | 092800 | 5042279350 | 43600 | 43700 | 43700 | 43600 | 2602 |
| 548 | 20230704 | 092700 | 4928723550 | 43700 | 43700 | 43800 | 43650 | 2409 |
| 549 | 20230704 | 092600 | 4823450550 | 43700 | 43850 | 43850 | 43700 | 2151 |
| 550 | 20230704 | 092500 | 4729294050 | 43850 | 43900 | 43900 | 43800 | 1562 |
| 551 | 20230704 | 092400 | 4660849600 | 43900 | 43850 | 43900 | 43800 | 5318 |
| 552 | 20230704 | 092300 | 4427705300 | 43900 | 43850 | 43950 | 43850 | 979 |
| 553 | 20230704 | 092200 | 4384738950 | 43850 | 43850 | 43950 | 43850 | 2697 |
| 554 | 20230704 | 092100 | 4266363900 | 43900 | 43900 | 43900 | 43850 | 1481 |
| 555 | 20230704 | 092000 | 4201369050 | 44000 | 44100 | 44100 | 43900 | 4020 |
| 556 | 20230704 | 091900 | 4024564500 | 44050 | 44100 | 44200 | 44050 | 3143 |
| 557 | 20230704 | 091800 | 3885964000 | 44050 | 43950 | 44200 | 43950 | 5416 |
| 558 | 20230704 | 091700 | 3647289900 | 43950 | 44050 | 44100 | 43950 | 2660 |
| 559 | 20230704 | 091600 | 3530214750 | 44000 | 44150 | 44200 | 43950 | 2026 |
| 560 | 20230704 | 091500 | 3440970900 | 44200 | 44300 | 44350 | 44000 | 4869 |
| 561 | 20230704 | 091400 | 3225934700 | 44350 | 44450 | 44500 | 44100 | 7341 |
| 562 | 20230704 | 091300 | 2900275200 | 44450 | 44100 | 44450 | 43850 | 16106 |
| 563 | 20230704 | 091200 | 2188430700 | 44050 | 43850 | 44100 | 43800 | 6289 |
| 564 | 20230704 | 091100 | 1912018050 | 43800 | 43700 | 43850 | 43700 | 2795 |
| 565 | 20230704 | 091000 | 1789729800 | 43750 | 43600 | 43750 | 43600 | 1308 |
| 566 | 20230704 | 090900 | 1732617250 | 43600 | 43750 | 43750 | 43550 | 3630 |
| 567 | 20230704 | 090800 | 1574000650 | 43900 | 43950 | 43950 | 43800 | 2330 |
| 568 | 20230704 | 090700 | 1471770500 | 43950 | 43900 | 43950 | 43750 | 4833 |
| 569 | 20230704 | 090600 | 1259757300 | 43800 | 43800 | 43900 | 43750 | 3902 |
| 570 | 20230704 | 090500 | 1088804700 | 43800 | 43750 | 43850 | 43750 | 4147 |
| 571 | 20230704 | 090400 | 907211150 | 43700 | 43400 | 43800 | 43300 | 4432 |
| 572 | 20230704 | 090300 | 714057450 | 43500 | 43500 | 43550 | 43400 | 1331 |
| 573 | 20230704 | 090200 | 656167950 | 43450 | 43500 | 43550 | 43300 | 2133 |
| 574 | 20230704 | 090100 | 563693650 | 43350 | 43650 | 43650 | 43300 | 5277 |
| 575 | 20230704 | 090000 | 334542600 | 43600 | 43850 | 43850 | 43600 | 7493 |