32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 3 | 20230704 | 183500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20230704 | 183400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20230704 | 183300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20230704 | 183200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20230704 | 183100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20230704 | 183000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20230704 | 182900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20230704 | 182800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20230704 | 182700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20230704 | 182600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20230704 | 182500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20230704 | 182400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20230704 | 182300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20230704 | 182200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20230704 | 182100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20230704 | 182000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20230704 | 181900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20230704 | 181800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20230704 | 181700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20230704 | 181600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20230704 | 181500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20230704 | 181400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20230704 | 181300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20230704 | 181200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20230704 | 181100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20230704 | 181000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20230704 | 180900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20230704 | 180800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20230704 | 180700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20230704 | 180600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 33 | 20230704 | 180500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20230704 | 180400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20230704 | 180300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20230704 | 180200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20230704 | 180100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20230704 | 180000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20230704 | 175900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20230704 | 175800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20230704 | 175700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20230704 | 175600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20230704 | 175500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20230704 | 175400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20230704 | 175300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20230704 | 175200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20230704 | 175100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20230704 | 175000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20230704 | 174900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20230704 | 174800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20230704 | 174700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20230704 | 174600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20230704 | 174500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20230704 | 174400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20230704 | 174300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20230704 | 174200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20230704 | 174100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20230704 | 174000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20230704 | 173900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20230704 | 173800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20230704 | 173700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20230704 | 173600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 63 | 20230704 | 173500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20230704 | 173400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20230704 | 173300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20230704 | 173200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20230704 | 173100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20230704 | 173000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20230704 | 172900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20230704 | 172800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20230704 | 172700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20230704 | 172600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20230704 | 172500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20230704 | 172400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20230704 | 172300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20230704 | 172200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20230704 | 172100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20230704 | 172000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20230704 | 171900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20230704 | 171800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20230704 | 171700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20230704 | 171600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20230704 | 171500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20230704 | 171400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20230704 | 171300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20230704 | 171200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20230704 | 171100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20230704 | 171000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20230704 | 170900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20230704 | 170800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20230704 | 170700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20230704 | 170600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 93 | 20230704 | 170500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20230704 | 170400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20230704 | 170300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20230704 | 170200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20230704 | 170100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20230704 | 170000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20230704 | 165900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20230704 | 165800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20230704 | 165700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20230704 | 165600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20230704 | 165500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20230704 | 165400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20230704 | 165300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20230704 | 165200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20230704 | 165100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20230704 | 165000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20230704 | 164900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20230704 | 164800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20230704 | 164700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20230704 | 164600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20230704 | 164500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20230704 | 164400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20230704 | 164300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20230704 | 164200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20230704 | 164100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20230704 | 164000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20230704 | 163900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20230704 | 163800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20230704 | 163700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20230704 | 163600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 123 | 20230704 | 163500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20230704 | 163400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20230704 | 163300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20230704 | 163200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20230704 | 163100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20230704 | 163000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20230704 | 162900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20230704 | 162800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20230704 | 162700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20230704 | 162600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20230704 | 162500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20230704 | 162400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20230704 | 162300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20230704 | 162200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20230704 | 162100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20230704 | 162000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20230704 | 161900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20230704 | 161800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20230704 | 161700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20230704 | 161600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20230704 | 161500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20230704 | 161400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20230704 | 161300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20230704 | 161200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20230704 | 161100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20230704 | 161000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20230704 | 160900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20230704 | 160800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20230704 | 160700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20230704 | 160600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 153 | 20230704 | 160500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20230704 | 160400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20230704 | 160300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20230704 | 160200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20230704 | 160100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20230704 | 160000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20230704 | 155900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20230704 | 155800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20230704 | 155700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20230704 | 155600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20230704 | 155500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20230704 | 155400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20230704 | 155300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20230704 | 155200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20230704 | 155100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20230704 | 155000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20230704 | 154900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20230704 | 154800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20230704 | 154700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20230704 | 154600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20230704 | 154500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20230704 | 154400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20230704 | 154300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20230704 | 154200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20230704 | 154100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20230704 | 154000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20230704 | 153900 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20230704 | 153800 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20230704 | 153700 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20230704 | 153600 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 183 | 20230704 | 153500 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20230704 | 153400 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20230704 | 153300 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20230704 | 153200 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20230704 | 153100 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20230704 | 153000 | 45777378200 | 40300 | 40300 | 40300 | 40300 | 7966 |
| 189 | 20230704 | 152900 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20230704 | 152800 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20230704 | 152700 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20230704 | 152600 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20230704 | 152500 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20230704 | 152400 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20230704 | 152300 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20230704 | 152200 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20230704 | 152100 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20230704 | 152000 | 45456348400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20230704 | 151900 | 45456348400 | 40300 | 40250 | 40300 | 40250 | 3412 |
| 200 | 20230704 | 151800 | 45318887500 | 40250 | 40200 | 40300 | 40200 | 2507 |
| 201 | 20230704 | 151700 | 45217999150 | 40200 | 40200 | 40250 | 40200 | 1584 |
| 202 | 20230704 | 151600 | 45154290800 | 40200 | 40200 | 40250 | 40200 | 842 |
| 203 | 20230704 | 151500 | 45120435550 | 40200 | 40150 | 40250 | 40050 | 5044 |
| 204 | 20230704 | 151400 | 44917796150 | 40100 | 40050 | 40150 | 40050 | 7439 |
| 205 | 20230704 | 151300 | 44619536300 | 40100 | 40050 | 40100 | 40050 | 741 |
| 206 | 20230704 | 151200 | 44589853700 | 40050 | 40050 | 40100 | 40050 | 409 |
| 207 | 20230704 | 151100 | 44573471700 | 40050 | 40050 | 40100 | 40050 | 523 |
| 208 | 20230704 | 151000 | 44552520600 | 40050 | 40050 | 40050 | 40000 | 679 |
| 209 | 20230704 | 150900 | 44525326900 | 40050 | 40050 | 40050 | 40050 | 1318 |
| 210 | 20230704 | 150800 | 44472541000 | 40100 | 40050 | 40100 | 40050 | 2127 |
| 211 | 20230704 | 150700 | 44387354300 | 40050 | 40050 | 40100 | 40000 | 1001 |
| 212 | 20230704 | 150600 | 44347250900 | 40050 | 40100 | 40100 | 40050 | 566 |
| 213 | 20230704 | 150500 | 44324581300 | 40050 | 40050 | 40100 | 40050 | 535 |
| 214 | 20230704 | 150400 | 44303152050 | 40050 | 39950 | 40100 | 39950 | 3208 |
| 215 | 20230704 | 150300 | 44174724800 | 39950 | 39950 | 40000 | 39950 | 834 |
| 216 | 20230704 | 150200 | 44141403550 | 39950 | 39950 | 40000 | 39950 | 377 |
| 217 | 20230704 | 150100 | 44126341900 | 39950 | 39950 | 40000 | 39950 | 578 |
| 218 | 20230704 | 150000 | 44103250550 | 39950 | 40000 | 40000 | 39950 | 2267 |
| 219 | 20230704 | 145900 | 44012592400 | 39950 | 40000 | 40000 | 39950 | 670 |
| 220 | 20230704 | 145800 | 43985824800 | 40000 | 39950 | 40000 | 39950 | 145 |
| 221 | 20230704 | 145700 | 43980031150 | 39950 | 39900 | 40000 | 39900 | 732 |
| 222 | 20230704 | 145600 | 43950786600 | 39950 | 39900 | 39950 | 39900 | 978 |
| 223 | 20230704 | 145500 | 43911716350 | 39950 | 39900 | 39950 | 39900 | 246 |
| 224 | 20230704 | 145400 | 43901900850 | 39950 | 39900 | 39950 | 39900 | 297 |
| 225 | 20230704 | 145300 | 43890047600 | 39900 | 39850 | 39900 | 39850 | 1115 |
| 226 | 20230704 | 145200 | 43845559750 | 39850 | 39900 | 39900 | 39850 | 1325 |
| 227 | 20230704 | 145100 | 43792723550 | 39850 | 39900 | 39900 | 39850 | 526 |
| 228 | 20230704 | 145000 | 43771748300 | 39900 | 39850 | 39900 | 39850 | 461 |
| 229 | 20230704 | 144900 | 43753377150 | 39850 | 39850 | 39900 | 39850 | 742 |
| 230 | 20230704 | 144800 | 43723805800 | 39850 | 39900 | 39900 | 39850 | 933 |
| 231 | 20230704 | 144700 | 43686600800 | 39900 | 39900 | 39900 | 39900 | 191 |
| 232 | 20230704 | 144600 | 43678979900 | 39900 | 39900 | 39950 | 39900 | 692 |
| 233 | 20230704 | 144500 | 43651356950 | 39900 | 39900 | 39950 | 39900 | 284 |
| 234 | 20230704 | 144400 | 43640018950 | 39900 | 40000 | 40000 | 39900 | 1539 |
| 235 | 20230704 | 144300 | 43578560900 | 40000 | 40000 | 40050 | 40000 | 1280 |
| 236 | 20230704 | 144200 | 43527355550 | 40000 | 40000 | 40050 | 40000 | 858 |
| 237 | 20230704 | 144100 | 43493015600 | 40050 | 40050 | 40050 | 40000 | 408 |
| 238 | 20230704 | 144000 | 43476675700 | 40050 | 40050 | 40100 | 40050 | 1053 |
| 239 | 20230704 | 143900 | 43434486750 | 40050 | 40100 | 40100 | 40050 | 1272 |
| 240 | 20230704 | 143800 | 43383511900 | 40100 | 40100 | 40100 | 40050 | 537 |
| 241 | 20230704 | 143700 | 43361985750 | 40050 | 40100 | 40100 | 40050 | 1618 |
| 242 | 20230704 | 143600 | 43297164600 | 40050 | 40050 | 40100 | 40000 | 2324 |
| 243 | 20230704 | 143500 | 43204084300 | 40050 | 39900 | 40050 | 39900 | 6381 |
| 244 | 20230704 | 143400 | 42948883100 | 39950 | 39950 | 39950 | 39900 | 147 |
| 245 | 20230704 | 143300 | 42943010500 | 39950 | 39900 | 39950 | 39900 | 1348 |
| 246 | 20230704 | 143200 | 42889158400 | 39900 | 39950 | 39950 | 39900 | 773 |
| 247 | 20230704 | 143100 | 42858306550 | 39950 | 39950 | 39950 | 39950 | 378 |
| 248 | 20230704 | 143000 | 42843205450 | 39900 | 39900 | 39900 | 39900 | 380 |
| 249 | 20230704 | 142900 | 42828043450 | 39950 | 39900 | 39950 | 39850 | 630 |
| 250 | 20230704 | 142800 | 42802905150 | 39900 | 39900 | 39900 | 39850 | 167 |
| 251 | 20230704 | 142700 | 42796242350 | 39900 | 39900 | 39900 | 39850 | 190 |
| 252 | 20230704 | 142600 | 42788661850 | 39900 | 39900 | 39900 | 39800 | 621 |
| 253 | 20230704 | 142500 | 42763912150 | 39900 | 39850 | 39900 | 39800 | 968 |
| 254 | 20230704 | 142400 | 42725334950 | 39850 | 39900 | 39900 | 39850 | 200 |
| 255 | 20230704 | 142300 | 42717358950 | 39900 | 39900 | 39900 | 39850 | 745 |
| 256 | 20230704 | 142200 | 42687638850 | 39900 | 39900 | 39950 | 39900 | 290 |
| 257 | 20230704 | 142100 | 42676065350 | 39900 | 39900 | 39950 | 39900 | 156 |
| 258 | 20230704 | 142000 | 42669838650 | 39950 | 39900 | 39950 | 39900 | 489 |
| 259 | 20230704 | 141900 | 42650327150 | 39900 | 39900 | 39950 | 39900 | 931 |
| 260 | 20230704 | 141800 | 42613175900 | 39900 | 39950 | 39950 | 39900 | 1397 |
| 261 | 20230704 | 141700 | 42557379750 | 39950 | 39950 | 40000 | 39950 | 524 |
| 262 | 20230704 | 141600 | 42536432100 | 39950 | 40000 | 40000 | 39950 | 138 |
| 263 | 20230704 | 141500 | 42530915700 | 40000 | 39950 | 40000 | 39950 | 530 |
| 264 | 20230704 | 141400 | 42509721550 | 39950 | 39900 | 39950 | 39900 | 2387 |
| 265 | 20230704 | 141300 | 42414383350 | 39900 | 39900 | 39950 | 39900 | 362 |
| 266 | 20230704 | 141200 | 42399936000 | 39900 | 39900 | 39900 | 39900 | 148 |
| 267 | 20230704 | 141100 | 42394030800 | 39900 | 39850 | 39950 | 39850 | 451 |
| 268 | 20230704 | 141000 | 42376043350 | 39850 | 39950 | 39950 | 39850 | 1426 |
| 269 | 20230704 | 140900 | 42319163850 | 39900 | 39950 | 39950 | 39900 | 396 |
| 270 | 20230704 | 140800 | 42303350600 | 39950 | 39950 | 39950 | 39950 | 522 |
| 271 | 20230704 | 140700 | 42282496700 | 39950 | 39900 | 39950 | 39900 | 333 |
| 272 | 20230704 | 140600 | 42269198550 | 39900 | 39950 | 39950 | 39900 | 415 |
| 273 | 20230704 | 140500 | 42252635250 | 39950 | 39850 | 39950 | 39850 | 4721 |
| 274 | 20230704 | 140400 | 42064272050 | 39850 | 39750 | 39850 | 39750 | 744 |
| 275 | 20230704 | 140300 | 42034656050 | 39750 | 39750 | 39750 | 39750 | 773 |
| 276 | 20230704 | 140200 | 42003929300 | 39750 | 39800 | 39800 | 39750 | 71 |
| 277 | 20230704 | 140100 | 42001106950 | 39800 | 39750 | 39800 | 39750 | 241 |
| 278 | 20230704 | 140000 | 41991518500 | 39800 | 39750 | 39800 | 39750 | 271 |
| 279 | 20230704 | 135900 | 41980742100 | 39750 | 39850 | 39850 | 39750 | 253 |
| 280 | 20230704 | 135800 | 41970671850 | 39800 | 39800 | 39850 | 39800 | 934 |
| 281 | 20230704 | 135700 | 41933481100 | 39850 | 39850 | 39850 | 39850 | 154 |
| 282 | 20230704 | 135600 | 41927344200 | 39850 | 39800 | 39850 | 39750 | 213 |
| 283 | 20230704 | 135500 | 41918858300 | 39800 | 39750 | 39850 | 39750 | 795 |
| 284 | 20230704 | 135400 | 41887231500 | 39800 | 39750 | 39800 | 39750 | 119 |
| 285 | 20230704 | 135300 | 41882496800 | 39750 | 39750 | 39800 | 39700 | 412 |
| 286 | 20230704 | 135200 | 41866124200 | 39750 | 39850 | 39850 | 39750 | 370 |
| 287 | 20230704 | 135100 | 41851403850 | 39850 | 39850 | 39850 | 39800 | 87 |
| 288 | 20230704 | 135000 | 41847937200 | 39850 | 39800 | 39850 | 39800 | 629 |
| 289 | 20230704 | 134900 | 41822894050 | 39800 | 39800 | 39850 | 39800 | 189 |
| 290 | 20230704 | 134800 | 41815365750 | 39800 | 39850 | 39850 | 39800 | 405 |
| 291 | 20230704 | 134700 | 41799230800 | 39850 | 39800 | 39900 | 39800 | 552 |
| 292 | 20230704 | 134600 | 41777232100 | 39850 | 39850 | 39850 | 39800 | 625 |
| 293 | 20230704 | 134500 | 41752330050 | 39850 | 39800 | 39900 | 39800 | 182 |
| 294 | 20230704 | 134400 | 41745077400 | 39850 | 39900 | 39950 | 39750 | 1796 |
| 295 | 20230704 | 134300 | 41673500950 | 39900 | 39850 | 39950 | 39850 | 1015 |
| 296 | 20230704 | 134200 | 41633015900 | 39850 | 39850 | 39900 | 39800 | 371 |
| 297 | 20230704 | 134100 | 41618226950 | 39850 | 39800 | 39900 | 39800 | 3224 |
| 298 | 20230704 | 134000 | 41489631700 | 39800 | 39700 | 39800 | 39700 | 2773 |
| 299 | 20230704 | 133900 | 41379372800 | 39650 | 39650 | 39700 | 39650 | 197 |
| 300 | 20230704 | 133800 | 41371556200 | 39650 | 39700 | 39700 | 39650 | 245 |
| 301 | 20230704 | 133700 | 41361841100 | 39700 | 39600 | 39700 | 39600 | 619 |
| 302 | 20230704 | 133600 | 41337294950 | 39600 | 39650 | 39650 | 39600 | 210 |
| 303 | 20230704 | 133500 | 41328978550 | 39650 | 39650 | 39650 | 39600 | 694 |
| 304 | 20230704 | 133400 | 41301464400 | 39650 | 39650 | 39650 | 39600 | 810 |
| 305 | 20230704 | 133300 | 41269368900 | 39650 | 39600 | 39650 | 39600 | 2039 |
| 306 | 20230704 | 133200 | 41188619300 | 39550 | 39550 | 39600 | 39550 | 43 |
| 307 | 20230704 | 133100 | 41186918100 | 39600 | 39550 | 39600 | 39500 | 1134 |
| 308 | 20230704 | 133000 | 41142070150 | 39550 | 39550 | 39550 | 39500 | 298 |
| 309 | 20230704 | 132900 | 41130289250 | 39550 | 39550 | 39550 | 39500 | 702 |
| 310 | 20230704 | 132800 | 41102552400 | 39550 | 39500 | 39550 | 39500 | 364 |
| 311 | 20230704 | 132700 | 41088160050 | 39500 | 39550 | 39600 | 39500 | 2052 |
| 312 | 20230704 | 132600 | 41007003950 | 39550 | 39550 | 39600 | 39550 | 46 |
| 313 | 20230704 | 132500 | 41005183150 | 39600 | 39550 | 39600 | 39550 | 165 |
| 314 | 20230704 | 132400 | 40998655600 | 39600 | 39600 | 39600 | 39550 | 227 |
| 315 | 20230704 | 132300 | 40989666500 | 39600 | 39550 | 39600 | 39500 | 232 |
| 316 | 20230704 | 132200 | 40980488900 | 39550 | 39550 | 39550 | 39500 | 504 |
| 317 | 20230704 | 132100 | 40960555750 | 39550 | 39500 | 39550 | 39500 | 1943 |
| 318 | 20230704 | 132000 | 40883712100 | 39500 | 39500 | 39550 | 39500 | 219 |
| 319 | 20230704 | 131900 | 40875055850 | 39500 | 39500 | 39550 | 39500 | 91 |
| 320 | 20230704 | 131800 | 40871458950 | 39550 | 39550 | 39550 | 39500 | 66 |
| 321 | 20230704 | 131700 | 40868848800 | 39550 | 39550 | 39550 | 39550 | 124 |
| 322 | 20230704 | 131600 | 40863944600 | 39550 | 39550 | 39550 | 39550 | 1407 |
| 323 | 20230704 | 131500 | 40808297750 | 39550 | 39550 | 39550 | 39550 | 491 |
| 324 | 20230704 | 131400 | 40788878700 | 39550 | 39600 | 39600 | 39550 | 143 |
| 325 | 20230704 | 131300 | 40783222500 | 39550 | 39500 | 39600 | 39500 | 303 |
| 326 | 20230704 | 131200 | 40771225350 | 39500 | 39550 | 39550 | 39500 | 642 |
| 327 | 20230704 | 131100 | 40745866300 | 39550 | 39600 | 39600 | 39500 | 52 |
| 328 | 20230704 | 131000 | 40743809800 | 39550 | 39550 | 39600 | 39550 | 1691 |
| 329 | 20230704 | 130900 | 40676926200 | 39550 | 39600 | 39600 | 39550 | 200 |
| 330 | 20230704 | 130800 | 40669008950 | 39600 | 39550 | 39600 | 39550 | 1261 |
| 331 | 20230704 | 130700 | 40619136150 | 39550 | 39550 | 39550 | 39550 | 108 |
| 332 | 20230704 | 130600 | 40614864750 | 39550 | 39600 | 39600 | 39500 | 655 |
| 333 | 20230704 | 130500 | 40588965700 | 39600 | 39600 | 39600 | 39550 | 1303 |
| 334 | 20230704 | 130400 | 40537415050 | 39650 | 39600 | 39650 | 39600 | 88 |
| 335 | 20230704 | 130300 | 40533928600 | 39650 | 39650 | 39700 | 39600 | 275 |
| 336 | 20230704 | 130200 | 40523022400 | 39650 | 39650 | 39700 | 39650 | 119 |
| 337 | 20230704 | 130100 | 40518304000 | 39650 | 39700 | 39750 | 39650 | 126 |
| 338 | 20230704 | 130000 | 40513302300 | 39750 | 39700 | 39800 | 39700 | 171 |
| 339 | 20230704 | 125900 | 40506506550 | 39750 | 39750 | 39800 | 39700 | 353 |
| 340 | 20230704 | 125800 | 40492482900 | 39750 | 39700 | 39750 | 39700 | 94 |
| 341 | 20230704 | 125700 | 40488747950 | 39750 | 39800 | 39800 | 39700 | 435 |
| 342 | 20230704 | 125600 | 40471451950 | 39800 | 39750 | 39800 | 39750 | 417 |
| 343 | 20230704 | 125500 | 40454871600 | 39700 | 39650 | 39700 | 39650 | 457 |
| 344 | 20230704 | 125400 | 40436728850 | 39650 | 39650 | 39650 | 39650 | 576 |
| 345 | 20230704 | 125300 | 40413890450 | 39650 | 39600 | 39650 | 39600 | 122 |
| 346 | 20230704 | 125200 | 40409053650 | 39650 | 39550 | 39650 | 39550 | 348 |
| 347 | 20230704 | 125100 | 40395274100 | 39500 | 39500 | 39550 | 39500 | 269 |
| 348 | 20230704 | 125000 | 40384636100 | 39550 | 39500 | 39550 | 39500 | 160 |
| 349 | 20230704 | 124900 | 40378309000 | 39550 | 39500 | 39550 | 39500 | 108 |
| 350 | 20230704 | 124800 | 40374039600 | 39500 | 39500 | 39550 | 39500 | 288 |
| 351 | 20230704 | 124700 | 40362659700 | 39500 | 39600 | 39600 | 39500 | 420 |
| 352 | 20230704 | 124600 | 40346059050 | 39650 | 39550 | 39650 | 39550 | 252 |
| 353 | 20230704 | 124500 | 40336086400 | 39600 | 39550 | 39600 | 39550 | 55 |
| 354 | 20230704 | 124400 | 40333911050 | 39550 | 39650 | 39650 | 39550 | 49 |
| 355 | 20230704 | 124300 | 40331969300 | 39700 | 39700 | 39750 | 39600 | 298 |
| 356 | 20230704 | 124200 | 40320125400 | 39750 | 39550 | 39750 | 39550 | 361 |
| 357 | 20230704 | 124100 | 40305830300 | 39550 | 39600 | 39600 | 39550 | 82 |
| 358 | 20230704 | 124000 | 40302586700 | 39600 | 39650 | 39650 | 39600 | 328 |
| 359 | 20230704 | 123900 | 40289592500 | 39650 | 39600 | 39650 | 39550 | 411 |
| 360 | 20230704 | 123800 | 40273307950 | 39600 | 39600 | 39600 | 39550 | 602 |
| 361 | 20230704 | 123700 | 40249496100 | 39550 | 39700 | 39700 | 39550 | 1117 |
| 362 | 20230704 | 123600 | 40205238900 | 39700 | 39650 | 39750 | 39600 | 767 |
| 363 | 20230704 | 123500 | 40174819200 | 39750 | 39750 | 39750 | 39650 | 1210 |
| 364 | 20230704 | 123400 | 40126791450 | 39750 | 39800 | 39800 | 39700 | 258 |
| 365 | 20230704 | 123300 | 40116535100 | 39800 | 39800 | 39800 | 39750 | 945 |
| 366 | 20230704 | 123200 | 40078926600 | 39800 | 39750 | 39800 | 39700 | 79 |
| 367 | 20230704 | 123100 | 40075787050 | 39750 | 39750 | 39750 | 39700 | 805 |
| 368 | 20230704 | 123000 | 40043803300 | 39700 | 39750 | 39800 | 39700 | 72 |
| 369 | 20230704 | 122900 | 40040942850 | 39800 | 39800 | 39800 | 39700 | 217 |
| 370 | 20230704 | 122800 | 40032307050 | 39800 | 39650 | 39800 | 39650 | 142 |
| 371 | 20230704 | 122700 | 40026667100 | 39700 | 39750 | 39850 | 39700 | 1742 |
| 372 | 20230704 | 122600 | 39957416950 | 39800 | 39800 | 39800 | 39750 | 1026 |
| 373 | 20230704 | 122500 | 39916610400 | 39800 | 39800 | 39850 | 39750 | 323 |
| 374 | 20230704 | 122400 | 39903752500 | 39850 | 39800 | 39850 | 39750 | 2401 |
| 375 | 20230704 | 122300 | 39808192250 | 39800 | 39750 | 39850 | 39750 | 2260 |
| 376 | 20230704 | 122200 | 39718261000 | 39750 | 39600 | 39800 | 39600 | 4370 |
| 377 | 20230704 | 122100 | 39544774000 | 39650 | 39500 | 39650 | 39450 | 4095 |
| 378 | 20230704 | 122000 | 39382566150 | 39500 | 39550 | 39550 | 39450 | 759 |
| 379 | 20230704 | 121900 | 39352579050 | 39550 | 39450 | 39550 | 39450 | 1157 |
| 380 | 20230704 | 121800 | 39306876650 | 39450 | 39400 | 39500 | 39350 | 232 |
| 381 | 20230704 | 121700 | 39297737250 | 39400 | 39400 | 39400 | 39400 | 505 |
| 382 | 20230704 | 121600 | 39277840250 | 39400 | 39450 | 39500 | 39350 | 1542 |
| 383 | 20230704 | 121500 | 39217084200 | 39400 | 39500 | 39550 | 39400 | 165 |
| 384 | 20230704 | 121400 | 39210569850 | 39400 | 39500 | 39550 | 39400 | 1601 |
| 385 | 20230704 | 121300 | 39147392950 | 39500 | 39450 | 39500 | 39450 | 1529 |
| 386 | 20230704 | 121200 | 39087044200 | 39450 | 39450 | 39450 | 39450 | 75 |
| 387 | 20230704 | 121100 | 39084085450 | 39450 | 39450 | 39500 | 39450 | 281 |
| 388 | 20230704 | 121000 | 39072996350 | 39450 | 39500 | 39500 | 39450 | 1561 |
| 389 | 20230704 | 120900 | 39011338650 | 39500 | 39500 | 39500 | 39450 | 121 |
| 390 | 20230704 | 120800 | 39006559400 | 39500 | 39550 | 39550 | 39500 | 263 |
| 391 | 20230704 | 120700 | 38996170350 | 39550 | 39550 | 39550 | 39450 | 401 |
| 392 | 20230704 | 120600 | 38980313950 | 39550 | 39500 | 39550 | 39450 | 682 |
| 393 | 20230704 | 120500 | 38953361600 | 39500 | 39550 | 39550 | 39500 | 20 |
| 394 | 20230704 | 120400 | 38952570850 | 39550 | 39600 | 39600 | 39550 | 143 |
| 395 | 20230704 | 120300 | 38946914950 | 39600 | 39550 | 39600 | 39550 | 545 |
| 396 | 20230704 | 120200 | 38925341450 | 39550 | 39600 | 39600 | 39550 | 244 |
| 397 | 20230704 | 120100 | 38915681550 | 39550 | 39600 | 39600 | 39500 | 95 |
| 398 | 20230704 | 120000 | 38911922800 | 39500 | 39450 | 39550 | 39450 | 580 |
| 399 | 20230704 | 115900 | 38888994400 | 39450 | 39500 | 39500 | 39450 | 1165 |
| 400 | 20230704 | 115800 | 38842984150 | 39500 | 39500 | 39550 | 39500 | 1599 |
| 401 | 20230704 | 115700 | 38779821150 | 39500 | 39550 | 39550 | 39500 | 653 |
| 402 | 20230704 | 115600 | 38754025050 | 39500 | 39500 | 39550 | 39500 | 29 |
| 403 | 20230704 | 115500 | 38752879250 | 39500 | 39550 | 39550 | 39500 | 120 |
| 404 | 20230704 | 115400 | 38748134850 | 39500 | 39550 | 39550 | 39500 | 105 |
| 405 | 20230704 | 115300 | 38743983150 | 39550 | 39550 | 39600 | 39500 | 442 |
| 406 | 20230704 | 115200 | 38726486900 | 39500 | 39550 | 39550 | 39500 | 301 |
| 407 | 20230704 | 115100 | 38714592100 | 39550 | 39550 | 39600 | 39500 | 169 |
| 408 | 20230704 | 115000 | 38707905600 | 39600 | 39600 | 39600 | 39500 | 524 |
| 409 | 20230704 | 114900 | 38687180300 | 39600 | 39550 | 39600 | 39550 | 320 |
| 410 | 20230704 | 114800 | 38674509250 | 39550 | 39550 | 39550 | 39550 | 474 |
| 411 | 20230704 | 114700 | 38655762550 | 39550 | 39500 | 39550 | 39500 | 212 |
| 412 | 20230704 | 114600 | 38647378950 | 39500 | 39550 | 39550 | 39500 | 850 |
| 413 | 20230704 | 114500 | 38613798850 | 39500 | 39550 | 39550 | 39500 | 1251 |
| 414 | 20230704 | 114400 | 38564323300 | 39600 | 39600 | 39600 | 39550 | 406 |
| 415 | 20230704 | 114300 | 38548252650 | 39550 | 39550 | 39600 | 39550 | 750 |
| 416 | 20230704 | 114200 | 38518563450 | 39550 | 39600 | 39600 | 39550 | 404 |
| 417 | 20230704 | 114100 | 38502566250 | 39600 | 39550 | 39600 | 39550 | 385 |
| 418 | 20230704 | 114000 | 38487329300 | 39600 | 39600 | 39600 | 39550 | 579 |
| 419 | 20230704 | 113900 | 38464411300 | 39600 | 39600 | 39600 | 39550 | 534 |
| 420 | 20230704 | 113800 | 38443273750 | 39600 | 39550 | 39600 | 39550 | 573 |
| 421 | 20230704 | 113700 | 38420607650 | 39600 | 39450 | 39600 | 39400 | 1250 |
| 422 | 20230704 | 113600 | 38371177550 | 39450 | 39450 | 39450 | 39450 | 633 |
| 423 | 20230704 | 113500 | 38346205700 | 39550 | 39600 | 39600 | 39450 | 1275 |
| 424 | 20230704 | 113400 | 38295846000 | 39600 | 39600 | 39600 | 39550 | 455 |
| 425 | 20230704 | 113300 | 38277846100 | 39600 | 39500 | 39600 | 39500 | 475 |
| 426 | 20230704 | 113200 | 38259055800 | 39500 | 39500 | 39550 | 39450 | 272 |
| 427 | 20230704 | 113100 | 38248307250 | 39500 | 39500 | 39500 | 39500 | 168 |
| 428 | 20230704 | 113000 | 38241671250 | 39550 | 39450 | 39550 | 39450 | 1461 |
| 429 | 20230704 | 112900 | 38184000850 | 39500 | 39500 | 39550 | 39400 | 1446 |
| 430 | 20230704 | 112800 | 38126939550 | 39550 | 39450 | 39550 | 39450 | 188 |
| 431 | 20230704 | 112700 | 38119514500 | 39450 | 39500 | 39500 | 39450 | 314 |
| 432 | 20230704 | 112600 | 38107118950 | 39500 | 39550 | 39550 | 39450 | 1719 |
| 433 | 20230704 | 112500 | 38039224500 | 39550 | 39500 | 39600 | 39450 | 2687 |
| 434 | 20230704 | 112400 | 37933023650 | 39500 | 39400 | 39500 | 39350 | 1737 |
| 435 | 20230704 | 112300 | 37864486800 | 39400 | 39350 | 39400 | 39350 | 356 |
| 436 | 20230704 | 112200 | 37850474550 | 39350 | 39300 | 39400 | 39300 | 229 |
| 437 | 20230704 | 112100 | 37841474350 | 39300 | 39300 | 39300 | 39250 | 355 |
| 438 | 20230704 | 112000 | 37827527350 | 39250 | 39300 | 39300 | 39250 | 531 |
| 439 | 20230704 | 111900 | 37806668150 | 39300 | 39300 | 39300 | 39250 | 179 |
| 440 | 20230704 | 111800 | 37799633900 | 39300 | 39300 | 39350 | 39250 | 810 |
| 441 | 20230704 | 111700 | 37767776500 | 39250 | 39300 | 39300 | 39250 | 835 |
| 442 | 20230704 | 111600 | 37734991000 | 39300 | 39300 | 39300 | 39250 | 445 |
| 443 | 20230704 | 111500 | 37717510150 | 39250 | 39300 | 39350 | 39250 | 417 |
| 444 | 20230704 | 111400 | 37701125800 | 39200 | 39350 | 39350 | 39200 | 402 |
| 445 | 20230704 | 111300 | 37685344350 | 39300 | 39250 | 39300 | 39200 | 629 |
| 446 | 20230704 | 111200 | 37660631650 | 39200 | 39200 | 39400 | 39150 | 820 |
| 447 | 20230704 | 111100 | 37628493500 | 39250 | 39150 | 39250 | 39150 | 925 |
| 448 | 20230704 | 111000 | 37592219850 | 39150 | 39150 | 39250 | 39150 | 913 |
| 449 | 20230704 | 110900 | 37556439400 | 39150 | 39150 | 39200 | 39150 | 247 |
| 450 | 20230704 | 110800 | 37546765050 | 39150 | 39250 | 39250 | 39100 | 1362 |
| 451 | 20230704 | 110700 | 37493414800 | 39250 | 39400 | 39400 | 39200 | 1116 |
| 452 | 20230704 | 110600 | 37449498000 | 39400 | 39400 | 39400 | 39300 | 1242 |
| 453 | 20230704 | 110500 | 37400592600 | 39400 | 39400 | 39400 | 39350 | 591 |
| 454 | 20230704 | 110400 | 37377329250 | 39400 | 39350 | 39400 | 39300 | 447 |
| 455 | 20230704 | 110300 | 37359748850 | 39350 | 39300 | 39400 | 39300 | 2027 |
| 456 | 20230704 | 110200 | 37280025450 | 39300 | 39250 | 39300 | 39250 | 872 |
| 457 | 20230704 | 110100 | 37245761150 | 39200 | 39150 | 39250 | 39000 | 1170 |
| 458 | 20230704 | 110000 | 37199937500 | 39000 | 39000 | 39150 | 38950 | 1620 |
| 459 | 20230704 | 105900 | 37136706400 | 39050 | 39100 | 39100 | 39000 | 1094 |
| 460 | 20230704 | 105800 | 37093979300 | 39100 | 39200 | 39200 | 39100 | 1767 |
| 461 | 20230704 | 105700 | 37024798150 | 39200 | 39150 | 39200 | 39150 | 1701 |
| 462 | 20230704 | 105600 | 36958127550 | 39150 | 39100 | 39150 | 38950 | 992 |
| 463 | 20230704 | 105500 | 36919380600 | 39000 | 38900 | 39100 | 38900 | 1689 |
| 464 | 20230704 | 105400 | 36853536650 | 38900 | 38900 | 39000 | 38900 | 4416 |
| 465 | 20230704 | 105300 | 36681597300 | 38900 | 38950 | 39000 | 38900 | 3175 |
| 466 | 20230704 | 105200 | 36557999400 | 39000 | 39000 | 39050 | 38950 | 2990 |
| 467 | 20230704 | 105100 | 36441384650 | 39000 | 39000 | 39100 | 39000 | 1620 |
| 468 | 20230704 | 105000 | 36378199900 | 39000 | 39200 | 39200 | 39000 | 3721 |
| 469 | 20230704 | 104900 | 36232770800 | 39200 | 39200 | 39200 | 39150 | 540 |
| 470 | 20230704 | 104800 | 36211612900 | 39200 | 39150 | 39200 | 39150 | 1032 |
| 471 | 20230704 | 104700 | 36171186250 | 39200 | 39250 | 39250 | 39150 | 1101 |
| 472 | 20230704 | 104600 | 36128027200 | 39250 | 39550 | 39550 | 39250 | 5023 |
| 473 | 20230704 | 104500 | 35930192400 | 39550 | 39500 | 39600 | 39500 | 658 |
| 474 | 20230704 | 104400 | 35904176400 | 39550 | 39450 | 39550 | 39450 | 723 |
| 475 | 20230704 | 104300 | 35875629950 | 39500 | 39500 | 39500 | 39400 | 1256 |
| 476 | 20230704 | 104200 | 35826058100 | 39500 | 39300 | 39500 | 39300 | 2313 |
| 477 | 20230704 | 104100 | 35734980250 | 39300 | 39300 | 39350 | 39300 | 367 |
| 478 | 20230704 | 104000 | 35720543500 | 39350 | 39500 | 39500 | 39300 | 3350 |
| 479 | 20230704 | 103900 | 35588546750 | 39500 | 39450 | 39500 | 39450 | 846 |
| 480 | 20230704 | 103800 | 35555150300 | 39500 | 39450 | 39500 | 39400 | 1254 |
| 481 | 20230704 | 103700 | 35505660550 | 39450 | 39250 | 39450 | 39250 | 1960 |
| 482 | 20230704 | 103600 | 35428599350 | 39250 | 39450 | 39450 | 39250 | 3353 |
| 483 | 20230704 | 103500 | 35296652900 | 39400 | 39300 | 39400 | 39250 | 1197 |
| 484 | 20230704 | 103400 | 35249565200 | 39300 | 39100 | 39500 | 39050 | 2979 |
| 485 | 20230704 | 103300 | 35132590150 | 39100 | 39100 | 39100 | 38950 | 10651 |
| 486 | 20230704 | 103200 | 34716960700 | 39050 | 39200 | 39200 | 39000 | 5871 |
| 487 | 20230704 | 103100 | 34487496600 | 39200 | 39100 | 39450 | 39050 | 2692 |
| 488 | 20230704 | 103000 | 34381866550 | 39100 | 39550 | 39600 | 39000 | 20000 |
| 489 | 20230704 | 102900 | 33595528900 | 39550 | 39500 | 39650 | 39450 | 458 |
| 490 | 20230704 | 102800 | 33577423900 | 39500 | 39800 | 39800 | 39500 | 5994 |
| 491 | 20230704 | 102700 | 33340359600 | 39800 | 39750 | 39800 | 39650 | 964 |
| 492 | 20230704 | 102600 | 33302030800 | 39750 | 39550 | 39750 | 39500 | 4411 |
| 493 | 20230704 | 102500 | 33127281850 | 39550 | 39550 | 39600 | 39500 | 3235 |
| 494 | 20230704 | 102400 | 32999380950 | 39550 | 39700 | 39700 | 39500 | 6230 |
| 495 | 20230704 | 102300 | 32752682500 | 39650 | 39750 | 39750 | 39650 | 4083 |
| 496 | 20230704 | 102200 | 32590537000 | 39750 | 39800 | 39850 | 39700 | 3825 |
| 497 | 20230704 | 102100 | 32438413700 | 39800 | 40000 | 40000 | 39800 | 4426 |
| 498 | 20230704 | 102000 | 32261718650 | 40050 | 40150 | 40150 | 40050 | 2193 |
| 499 | 20230704 | 101900 | 32173869350 | 40150 | 40100 | 40150 | 40050 | 810 |
| 500 | 20230704 | 101800 | 32141388200 | 40050 | 40150 | 40150 | 40050 | 1101 |
| 501 | 20230704 | 101700 | 32097225050 | 40100 | 40100 | 40150 | 40100 | 1439 |
| 502 | 20230704 | 101600 | 32039489200 | 40100 | 40100 | 40150 | 40100 | 437 |
| 503 | 20230704 | 101500 | 32021961600 | 40100 | 40150 | 40150 | 40100 | 405 |
| 504 | 20230704 | 101400 | 32005716250 | 40150 | 40050 | 40150 | 40050 | 406 |
| 505 | 20230704 | 101300 | 31989434450 | 40150 | 40050 | 40200 | 40000 | 1648 |
| 506 | 20230704 | 101200 | 31923332800 | 40050 | 40200 | 40200 | 40050 | 1449 |
| 507 | 20230704 | 101100 | 31865235400 | 40150 | 40250 | 40250 | 40150 | 506 |
| 508 | 20230704 | 101000 | 31844894350 | 40250 | 40200 | 40250 | 40200 | 370 |
| 509 | 20230704 | 100900 | 31830017750 | 40200 | 40250 | 40250 | 40200 | 799 |
| 510 | 20230704 | 100800 | 31797883600 | 40250 | 40250 | 40250 | 40200 | 2135 |
| 511 | 20230704 | 100700 | 31712001650 | 40150 | 40100 | 40250 | 40050 | 1944 |
| 512 | 20230704 | 100600 | 31633937650 | 40100 | 40050 | 40100 | 40000 | 1553 |
| 513 | 20230704 | 100500 | 31571713750 | 40000 | 40100 | 40100 | 40000 | 1361 |
| 514 | 20230704 | 100400 | 31517202700 | 40100 | 39950 | 40100 | 39950 | 2407 |
| 515 | 20230704 | 100300 | 31420889700 | 39900 | 39850 | 39950 | 39850 | 2385 |
| 516 | 20230704 | 100200 | 31325683550 | 39850 | 39800 | 39850 | 39750 | 3503 |
| 517 | 20230704 | 100100 | 31186313350 | 39800 | 39550 | 39800 | 39550 | 3556 |
| 518 | 20230704 | 100000 | 31045405550 | 39550 | 39800 | 39800 | 39550 | 8954 |
| 519 | 20230704 | 095900 | 30690186100 | 39800 | 39850 | 39900 | 39800 | 2709 |
| 520 | 20230704 | 095800 | 30582321950 | 39850 | 39850 | 39900 | 39800 | 2143 |
| 521 | 20230704 | 095700 | 30496964500 | 39850 | 39900 | 39950 | 39850 | 1430 |
| 522 | 20230704 | 095600 | 30439955900 | 39850 | 39950 | 39950 | 39850 | 2672 |
| 523 | 20230704 | 095500 | 30333374050 | 39900 | 40050 | 40100 | 39900 | 3828 |
| 524 | 20230704 | 095400 | 30180206550 | 40050 | 39950 | 40050 | 39950 | 804 |
| 525 | 20230704 | 095300 | 30148046450 | 40050 | 39900 | 40100 | 39900 | 7131 |
| 526 | 20230704 | 095200 | 29863131800 | 39950 | 40000 | 40050 | 39950 | 4350 |
| 527 | 20230704 | 095100 | 29689211150 | 40050 | 40050 | 40100 | 40000 | 3013 |
| 528 | 20230704 | 095000 | 29568552700 | 40100 | 40050 | 40100 | 40050 | 2022 |
| 529 | 20230704 | 094900 | 29487510550 | 40050 | 40100 | 40150 | 40050 | 2252 |
| 530 | 20230704 | 094800 | 29397225650 | 40150 | 40100 | 40200 | 40050 | 3200 |
| 531 | 20230704 | 094700 | 29268864900 | 40100 | 40150 | 40250 | 40100 | 2102 |
| 532 | 20230704 | 094600 | 29184442100 | 40200 | 40200 | 40400 | 40100 | 3202 |
| 533 | 20230704 | 094500 | 29055783950 | 40200 | 40400 | 40400 | 40200 | 3931 |
| 534 | 20230704 | 094400 | 28897244850 | 40400 | 40600 | 40600 | 40400 | 2642 |
| 535 | 20230704 | 094300 | 28790229750 | 40600 | 40900 | 40900 | 40600 | 3945 |
| 536 | 20230704 | 094200 | 28629452600 | 40850 | 40700 | 40900 | 40650 | 8200 |
| 537 | 20230704 | 094100 | 28294874600 | 40650 | 40500 | 40750 | 40500 | 4061 |
| 538 | 20230704 | 094000 | 28129793400 | 40500 | 40800 | 40800 | 40300 | 4903 |
| 539 | 20230704 | 093900 | 27931132350 | 40800 | 40900 | 40900 | 40800 | 2172 |
| 540 | 20230704 | 093800 | 27842372600 | 40850 | 40850 | 40950 | 40750 | 8355 |
| 541 | 20230704 | 093700 | 27500971800 | 40850 | 40550 | 40850 | 40500 | 6430 |
| 542 | 20230704 | 093600 | 27239468400 | 40550 | 40250 | 40600 | 40250 | 5876 |
| 543 | 20230704 | 093500 | 27001850250 | 40250 | 40100 | 40250 | 40100 | 2236 |
| 544 | 20230704 | 093400 | 26912001200 | 40100 | 40150 | 40200 | 40050 | 5445 |
| 545 | 20230704 | 093300 | 26693390000 | 40100 | 40300 | 40350 | 40100 | 6050 |
| 546 | 20230704 | 093200 | 26450011850 | 40250 | 39900 | 40300 | 39900 | 3574 |
| 547 | 20230704 | 093100 | 26306611100 | 40000 | 39900 | 40000 | 39850 | 3455 |
| 548 | 20230704 | 093000 | 26168743850 | 39900 | 39900 | 40000 | 39800 | 2440 |
| 549 | 20230704 | 092900 | 26071497500 | 39850 | 40100 | 40150 | 39800 | 11133 |
| 550 | 20230704 | 092800 | 25626655050 | 40150 | 40050 | 40200 | 40000 | 4679 |
| 551 | 20230704 | 092700 | 25439145850 | 40000 | 40050 | 40100 | 40000 | 4030 |
| 552 | 20230704 | 092600 | 25277798750 | 40050 | 40400 | 40400 | 40000 | 6338 |
| 553 | 20230704 | 092500 | 25023750950 | 40300 | 40000 | 40500 | 40000 | 14409 |
| 554 | 20230704 | 092400 | 24443513750 | 40000 | 39850 | 40000 | 39800 | 8839 |
| 555 | 20230704 | 092300 | 24090885500 | 39900 | 39750 | 40000 | 39700 | 7741 |
| 556 | 20230704 | 092200 | 23781973500 | 39750 | 40050 | 40100 | 39700 | 19804 |
| 557 | 20230704 | 092100 | 22991462600 | 40100 | 40400 | 40450 | 40000 | 15422 |
| 558 | 20230704 | 092000 | 22372150100 | 40400 | 41000 | 41100 | 40400 | 12944 |
| 559 | 20230704 | 091900 | 21846238300 | 41000 | 41150 | 41200 | 40800 | 15217 |
| 560 | 20230704 | 091800 | 21220599600 | 41200 | 40600 | 41200 | 40600 | 28982 |
| 561 | 20230704 | 091700 | 20033853350 | 40550 | 41000 | 41000 | 40450 | 24516 |
| 562 | 20230704 | 091600 | 19037041400 | 40950 | 41500 | 41550 | 40950 | 26740 |
| 563 | 20230704 | 091500 | 17933751750 | 41500 | 41900 | 41950 | 41400 | 46971 |
| 564 | 20230704 | 091400 | 15975148250 | 41900 | 41250 | 41900 | 41200 | 46169 |
| 565 | 20230704 | 091300 | 14061308000 | 41250 | 40900 | 41300 | 40800 | 42277 |
| 566 | 20230704 | 091200 | 12326348150 | 40850 | 40600 | 40950 | 40450 | 36300 |
| 567 | 20230704 | 091100 | 10849611700 | 40550 | 39950 | 40700 | 39950 | 48309 |
| 568 | 20230704 | 091000 | 8904604150 | 39950 | 40000 | 40000 | 39900 | 21712 |
| 569 | 20230704 | 090900 | 8036758250 | 40000 | 39750 | 40000 | 39650 | 18787 |
| 570 | 20230704 | 090800 | 7287661700 | 39750 | 39650 | 39800 | 39600 | 20971 |
| 571 | 20230704 | 090700 | 6454859100 | 39650 | 39300 | 39650 | 39250 | 16716 |
| 572 | 20230704 | 090600 | 5795480600 | 39300 | 39300 | 39300 | 39250 | 8899 |
| 573 | 20230704 | 090500 | 5445985600 | 39300 | 39300 | 39450 | 39150 | 11200 |
| 574 | 20230704 | 090400 | 5006136950 | 39300 | 38850 | 39500 | 38750 | 17272 |
| 575 | 20230704 | 090300 | 4327682650 | 38850 | 39100 | 39100 | 38700 | 17179 |
| 576 | 20230704 | 090200 | 3659360200 | 39050 | 39550 | 39750 | 39050 | 17967 |
| 577 | 20230704 | 090100 | 2952659950 | 39750 | 39700 | 39800 | 39300 | 32675 |
| 578 | 20230704 | 090000 | 1657837700 | 39700 | 39400 | 39700 | 39250 | 42051 |