35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 3 | 20230704 | 192600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20230704 | 192500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20230704 | 192400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20230704 | 192300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20230704 | 192200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20230704 | 192100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20230704 | 192000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20230704 | 191900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20230704 | 191800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20230704 | 191700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20230704 | 191600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20230704 | 191500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20230704 | 191400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20230704 | 191300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20230704 | 191200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20230704 | 191100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20230704 | 191000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20230704 | 190900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20230704 | 190800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20230704 | 190700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20230704 | 190600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20230704 | 190500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20230704 | 190400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20230704 | 190300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20230704 | 190200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20230704 | 190100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20230704 | 190000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20230704 | 185900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20230704 | 185800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20230704 | 185700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 33 | 20230704 | 185600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20230704 | 185500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20230704 | 185400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20230704 | 185300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20230704 | 185200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20230704 | 185100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20230704 | 185000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20230704 | 184900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20230704 | 184800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20230704 | 184700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20230704 | 184600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20230704 | 184500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20230704 | 184400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20230704 | 184300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20230704 | 184200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20230704 | 184100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20230704 | 184000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20230704 | 183900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20230704 | 183800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20230704 | 183700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20230704 | 183600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20230704 | 183500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20230704 | 183400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20230704 | 183300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20230704 | 183200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20230704 | 183100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20230704 | 183000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20230704 | 182900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20230704 | 182800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20230704 | 182700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 63 | 20230704 | 182600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20230704 | 182500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20230704 | 182400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20230704 | 182300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20230704 | 182200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20230704 | 182100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20230704 | 182000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20230704 | 181900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20230704 | 181800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20230704 | 181700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20230704 | 181600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20230704 | 181500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20230704 | 181400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20230704 | 181300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20230704 | 181200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20230704 | 181100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20230704 | 181000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20230704 | 180900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20230704 | 180800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20230704 | 180700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20230704 | 180600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20230704 | 180500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20230704 | 180400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20230704 | 180300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20230704 | 180200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20230704 | 180100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20230704 | 180000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20230704 | 175900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20230704 | 175800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20230704 | 175700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 93 | 20230704 | 175600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20230704 | 175500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20230704 | 175400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20230704 | 175300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20230704 | 175200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20230704 | 175100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20230704 | 175000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20230704 | 174900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20230704 | 174800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20230704 | 174700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20230704 | 174600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20230704 | 174500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20230704 | 174400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20230704 | 174300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20230704 | 174200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20230704 | 174100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20230704 | 174000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20230704 | 173900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20230704 | 173800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20230704 | 173700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20230704 | 173600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20230704 | 173500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20230704 | 173400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20230704 | 173300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20230704 | 173200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20230704 | 173100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20230704 | 173000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20230704 | 172900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20230704 | 172800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20230704 | 172700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 123 | 20230704 | 172600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20230704 | 172500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20230704 | 172400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20230704 | 172300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20230704 | 172200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20230704 | 172100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20230704 | 172000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20230704 | 171900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20230704 | 171800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20230704 | 171700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20230704 | 171600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20230704 | 171500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20230704 | 171400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20230704 | 171300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20230704 | 171200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20230704 | 171100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20230704 | 171000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20230704 | 170900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20230704 | 170800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20230704 | 170700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20230704 | 170600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20230704 | 170500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20230704 | 170400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20230704 | 170300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20230704 | 170200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20230704 | 170100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20230704 | 170000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20230704 | 165900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20230704 | 165800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20230704 | 165700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 153 | 20230704 | 165600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20230704 | 165500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20230704 | 165400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20230704 | 165300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20230704 | 165200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20230704 | 165100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20230704 | 165000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20230704 | 164900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20230704 | 164800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20230704 | 164700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20230704 | 164600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20230704 | 164500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20230704 | 164400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20230704 | 164300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20230704 | 164200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20230704 | 164100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20230704 | 164000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20230704 | 163900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20230704 | 163800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20230704 | 163700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20230704 | 163600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20230704 | 163500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20230704 | 163400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20230704 | 163300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20230704 | 163200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20230704 | 163100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20230704 | 163000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20230704 | 162900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20230704 | 162800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20230704 | 162700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 183 | 20230704 | 162600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20230704 | 162500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20230704 | 162400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20230704 | 162300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20230704 | 162200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20230704 | 162100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20230704 | 162000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20230704 | 161900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20230704 | 161800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20230704 | 161700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20230704 | 161600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20230704 | 161500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20230704 | 161400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20230704 | 161300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20230704 | 161200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20230704 | 161100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20230704 | 161000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20230704 | 160900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20230704 | 160800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20230704 | 160700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20230704 | 160600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20230704 | 160500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20230704 | 160400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20230704 | 160300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20230704 | 160200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20230704 | 160100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20230704 | 160000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20230704 | 155900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20230704 | 155800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20230704 | 155700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 213 | 20230704 | 155600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20230704 | 155500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20230704 | 155400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20230704 | 155300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20230704 | 155200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20230704 | 155100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20230704 | 155000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20230704 | 154900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20230704 | 154800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20230704 | 154700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20230704 | 154600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20230704 | 154500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20230704 | 154400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20230704 | 154300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20230704 | 154200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20230704 | 154100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20230704 | 154000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20230704 | 153900 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20230704 | 153800 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20230704 | 153700 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20230704 | 153600 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20230704 | 153500 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20230704 | 153400 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20230704 | 153300 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20230704 | 153200 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20230704 | 153100 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20230704 | 153000 | 160577961350 | 37850 | 37850 | 37850 | 37850 | 80664 |
| 240 | 20230704 | 152900 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20230704 | 152800 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20230704 | 152700 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 243 | 20230704 | 152600 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20230704 | 152500 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20230704 | 152400 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 246 | 20230704 | 152300 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20230704 | 152200 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20230704 | 152100 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20230704 | 152000 | 157524828950 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20230704 | 151900 | 157524828950 | 37800 | 37800 | 37900 | 37800 | 15291 |
| 251 | 20230704 | 151800 | 156946264650 | 37800 | 37850 | 37850 | 37800 | 9788 |
| 252 | 20230704 | 151700 | 156576208950 | 37800 | 37850 | 37850 | 37800 | 4151 |
| 253 | 20230704 | 151600 | 156419221800 | 37850 | 37850 | 37900 | 37800 | 3981 |
| 254 | 20230704 | 151500 | 156268538650 | 37850 | 37850 | 37900 | 37850 | 3683 |
| 255 | 20230704 | 151400 | 156129091450 | 37850 | 37850 | 37900 | 37850 | 4616 |
| 256 | 20230704 | 151300 | 155954297700 | 37850 | 37900 | 37950 | 37850 | 11204 |
| 257 | 20230704 | 151200 | 155529815050 | 37900 | 37900 | 37950 | 37900 | 3997 |
| 258 | 20230704 | 151100 | 155378200950 | 37900 | 37900 | 37950 | 37900 | 5192 |
| 259 | 20230704 | 151000 | 155181224500 | 37950 | 37950 | 37950 | 37900 | 12364 |
| 260 | 20230704 | 150900 | 154712090400 | 37900 | 37950 | 38000 | 37900 | 8316 |
| 261 | 20230704 | 150800 | 154396519800 | 37950 | 37950 | 38000 | 37900 | 8811 |
| 262 | 20230704 | 150700 | 154062067250 | 37950 | 37850 | 38000 | 37850 | 9787 |
| 263 | 20230704 | 150600 | 153690629350 | 37850 | 37850 | 37900 | 37850 | 9347 |
| 264 | 20230704 | 150500 | 153336429050 | 37850 | 37850 | 37850 | 37800 | 6308 |
| 265 | 20230704 | 150400 | 153097716550 | 37800 | 37850 | 37850 | 37750 | 5271 |
| 266 | 20230704 | 150300 | 152898339950 | 37800 | 37800 | 37850 | 37750 | 16549 |
| 267 | 20230704 | 150200 | 152272678200 | 37800 | 37850 | 37850 | 37800 | 3800 |
| 268 | 20230704 | 150100 | 152128932450 | 37800 | 37850 | 37900 | 37800 | 6109 |
| 269 | 20230704 | 150000 | 151897633950 | 37850 | 37900 | 37900 | 37850 | 5032 |
| 270 | 20230704 | 145900 | 151707054300 | 37850 | 37900 | 37900 | 37850 | 2235 |
| 271 | 20230704 | 145800 | 151622409600 | 37850 | 37850 | 37900 | 37850 | 9061 |
| 272 | 20230704 | 145700 | 151279320850 | 37850 | 37850 | 37900 | 37850 | 4261 |
| 273 | 20230704 | 145600 | 151117888500 | 37850 | 37900 | 37950 | 37850 | 4527 |
| 274 | 20230704 | 145500 | 150946315400 | 37900 | 37950 | 37950 | 37900 | 12569 |
| 275 | 20230704 | 145400 | 150469776550 | 37900 | 37950 | 37950 | 37900 | 2780 |
| 276 | 20230704 | 145300 | 150364290150 | 37900 | 37950 | 38000 | 37900 | 4608 |
| 277 | 20230704 | 145200 | 150189414000 | 37950 | 37900 | 38000 | 37900 | 8774 |
| 278 | 20230704 | 145100 | 149856467450 | 37900 | 37950 | 37950 | 37900 | 4595 |
| 279 | 20230704 | 145000 | 149682120550 | 37900 | 37900 | 37950 | 37900 | 12102 |
| 280 | 20230704 | 144900 | 149222883150 | 37900 | 37950 | 38000 | 37900 | 9843 |
| 281 | 20230704 | 144800 | 148849510350 | 37950 | 38000 | 38000 | 37900 | 15804 |
| 282 | 20230704 | 144700 | 148249605200 | 37950 | 37950 | 38000 | 37900 | 26351 |
| 283 | 20230704 | 144600 | 147249289450 | 37900 | 37850 | 37950 | 37850 | 12595 |
| 284 | 20230704 | 144500 | 146771882500 | 37850 | 37850 | 37900 | 37850 | 3851 |
| 285 | 20230704 | 144400 | 146625977950 | 37850 | 37850 | 37900 | 37850 | 3875 |
| 286 | 20230704 | 144300 | 146479242350 | 37900 | 37800 | 37900 | 37750 | 4883 |
| 287 | 20230704 | 144200 | 146294453050 | 37800 | 37950 | 37950 | 37750 | 18703 |
| 288 | 20230704 | 144100 | 145586381400 | 37950 | 37850 | 37950 | 37850 | 9080 |
| 289 | 20230704 | 144000 | 145242254550 | 37900 | 37850 | 37900 | 37850 | 4077 |
| 290 | 20230704 | 143900 | 145087759250 | 37900 | 37850 | 37900 | 37850 | 4719 |
| 291 | 20230704 | 143800 | 144908977300 | 37850 | 37900 | 37900 | 37850 | 3915 |
| 292 | 20230704 | 143700 | 144760638550 | 37850 | 37850 | 37900 | 37850 | 11795 |
| 293 | 20230704 | 143600 | 144313656100 | 37850 | 37800 | 37900 | 37800 | 18077 |
| 294 | 20230704 | 143500 | 143629455800 | 37800 | 37850 | 37850 | 37800 | 4038 |
| 295 | 20230704 | 143400 | 143476636500 | 37800 | 37850 | 37850 | 37800 | 2706 |
| 296 | 20230704 | 143300 | 143374261150 | 37800 | 37850 | 37850 | 37800 | 4712 |
| 297 | 20230704 | 143200 | 143195993950 | 37850 | 37800 | 37850 | 37800 | 3172 |
| 298 | 20230704 | 143100 | 143075969400 | 37800 | 37800 | 37900 | 37800 | 7294 |
| 299 | 20230704 | 143000 | 142799906800 | 37800 | 37850 | 37850 | 37800 | 6007 |
| 300 | 20230704 | 142900 | 142572562850 | 37800 | 37750 | 37850 | 37750 | 10344 |
| 301 | 20230704 | 142800 | 142181564050 | 37800 | 37700 | 37800 | 37700 | 4371 |
| 302 | 20230704 | 142700 | 142016419600 | 37700 | 37800 | 37800 | 37700 | 3924 |
| 303 | 20230704 | 142600 | 141868170450 | 37750 | 37750 | 37800 | 37700 | 5556 |
| 304 | 20230704 | 142500 | 141658387300 | 37700 | 37800 | 37800 | 37650 | 10789 |
| 305 | 20230704 | 142400 | 141251193250 | 37800 | 37700 | 37800 | 37700 | 10375 |
| 306 | 20230704 | 142300 | 140859676100 | 37650 | 37600 | 37700 | 37550 | 7130 |
| 307 | 20230704 | 142200 | 140591001750 | 37550 | 37700 | 37700 | 37550 | 25166 |
| 308 | 20230704 | 142100 | 139644507650 | 37700 | 37650 | 37700 | 37650 | 7161 |
| 309 | 20230704 | 142000 | 139374606450 | 37650 | 37600 | 37700 | 37550 | 30344 |
| 310 | 20230704 | 141900 | 138232624200 | 37600 | 37650 | 37650 | 37600 | 4855 |
| 311 | 20230704 | 141800 | 138050006850 | 37650 | 37550 | 37650 | 37550 | 9236 |
| 312 | 20230704 | 141700 | 137702524550 | 37550 | 37600 | 37700 | 37550 | 48919 |
| 313 | 20230704 | 141600 | 135863006250 | 37650 | 37700 | 37700 | 37600 | 8544 |
| 314 | 20230704 | 141500 | 135541343400 | 37650 | 37700 | 37700 | 37650 | 3537 |
| 315 | 20230704 | 141400 | 135408114600 | 37700 | 37800 | 37800 | 37600 | 21071 |
| 316 | 20230704 | 141300 | 134614275650 | 37800 | 37750 | 37800 | 37750 | 3265 |
| 317 | 20230704 | 141200 | 134490946750 | 37750 | 37800 | 37800 | 37750 | 3426 |
| 318 | 20230704 | 141100 | 134361549550 | 37800 | 37800 | 37800 | 37750 | 2856 |
| 319 | 20230704 | 141000 | 134253596700 | 37750 | 37800 | 37800 | 37750 | 3426 |
| 320 | 20230704 | 140900 | 134124118850 | 37800 | 37800 | 37800 | 37750 | 2479 |
| 321 | 20230704 | 140800 | 134030422350 | 37750 | 37750 | 37800 | 37750 | 2737 |
| 322 | 20230704 | 140700 | 133927040550 | 37750 | 37750 | 37800 | 37750 | 1508 |
| 323 | 20230704 | 140600 | 133870064050 | 37800 | 37800 | 37800 | 37750 | 2521 |
| 324 | 20230704 | 140500 | 133774786350 | 37800 | 37750 | 37800 | 37750 | 3813 |
| 325 | 20230704 | 140400 | 133630671050 | 37750 | 37750 | 37800 | 37750 | 2275 |
| 326 | 20230704 | 140300 | 133544725000 | 37750 | 37800 | 37800 | 37750 | 2402 |
| 327 | 20230704 | 140200 | 133453943450 | 37750 | 37800 | 37800 | 37750 | 1325 |
| 328 | 20230704 | 140100 | 133403867350 | 37750 | 37800 | 37850 | 37700 | 6800 |
| 329 | 20230704 | 140000 | 133146985100 | 37800 | 37750 | 37850 | 37750 | 9327 |
| 330 | 20230704 | 135900 | 132794386350 | 37800 | 37750 | 37800 | 37700 | 6707 |
| 331 | 20230704 | 135800 | 132541187250 | 37750 | 37650 | 37750 | 37650 | 9444 |
| 332 | 20230704 | 135700 | 132185185900 | 37650 | 37700 | 37700 | 37650 | 4109 |
| 333 | 20230704 | 135600 | 132030351200 | 37650 | 37700 | 37700 | 37650 | 3697 |
| 334 | 20230704 | 135500 | 131891019100 | 37700 | 37700 | 37700 | 37650 | 2624 |
| 335 | 20230704 | 135400 | 131792147200 | 37700 | 37650 | 37700 | 37650 | 1623 |
| 336 | 20230704 | 135300 | 131731015500 | 37650 | 37700 | 37700 | 37650 | 423 |
| 337 | 20230704 | 135200 | 131715080050 | 37650 | 37700 | 37700 | 37650 | 2981 |
| 338 | 20230704 | 135100 | 131602729550 | 37650 | 37700 | 37700 | 37650 | 1390 |
| 339 | 20230704 | 135000 | 131550374850 | 37700 | 37600 | 37700 | 37600 | 4534 |
| 340 | 20230704 | 134900 | 131379699400 | 37600 | 37550 | 37700 | 37550 | 5029 |
| 341 | 20230704 | 134800 | 131190596300 | 37550 | 37650 | 37700 | 37550 | 20544 |
| 342 | 20230704 | 134700 | 130418059250 | 37650 | 37800 | 37800 | 37650 | 8888 |
| 343 | 20230704 | 134600 | 130083088650 | 37800 | 37800 | 37850 | 37750 | 4270 |
| 344 | 20230704 | 134500 | 129921679350 | 37800 | 37850 | 37850 | 37800 | 1755 |
| 345 | 20230704 | 134400 | 129855294100 | 37850 | 37800 | 37850 | 37800 | 546 |
| 346 | 20230704 | 134300 | 129834640300 | 37800 | 37800 | 37850 | 37800 | 1268 |
| 347 | 20230704 | 134200 | 129786692350 | 37800 | 37850 | 37850 | 37800 | 1190 |
| 348 | 20230704 | 134100 | 129741659500 | 37800 | 37750 | 37850 | 37750 | 2629 |
| 349 | 20230704 | 134000 | 129642299950 | 37750 | 37650 | 37800 | 37650 | 5926 |
| 350 | 20230704 | 133900 | 129418898200 | 37700 | 37800 | 37850 | 37650 | 32454 |
| 351 | 20230704 | 133800 | 128194690050 | 37800 | 37850 | 37900 | 37800 | 4315 |
| 352 | 20230704 | 133700 | 128031374450 | 37850 | 37850 | 37900 | 37850 | 1818 |
| 353 | 20230704 | 133600 | 127962555000 | 37850 | 37900 | 37900 | 37850 | 2172 |
| 354 | 20230704 | 133500 | 127880316200 | 37900 | 37900 | 37950 | 37850 | 3139 |
| 355 | 20230704 | 133400 | 127761427900 | 37900 | 37950 | 37950 | 37900 | 5334 |
| 356 | 20230704 | 133300 | 127559243600 | 37950 | 37950 | 37950 | 37900 | 3119 |
| 357 | 20230704 | 133200 | 127440989250 | 37900 | 37900 | 37950 | 37900 | 3476 |
| 358 | 20230704 | 133100 | 127309185200 | 37900 | 37900 | 37950 | 37900 | 1867 |
| 359 | 20230704 | 133000 | 127238415650 | 37900 | 37950 | 37950 | 37900 | 2022 |
| 360 | 20230704 | 132900 | 127161748150 | 37900 | 37900 | 37950 | 37900 | 1290 |
| 361 | 20230704 | 132800 | 127112844300 | 37950 | 37900 | 37950 | 37900 | 2675 |
| 362 | 20230704 | 132700 | 127011419550 | 37950 | 37950 | 37950 | 37900 | 3075 |
| 363 | 20230704 | 132600 | 126894741300 | 37900 | 37950 | 38000 | 37900 | 15333 |
| 364 | 20230704 | 132500 | 126312985550 | 37900 | 37950 | 37950 | 37900 | 934 |
| 365 | 20230704 | 132400 | 126277547550 | 37950 | 37850 | 37950 | 37850 | 9549 |
| 366 | 20230704 | 132300 | 125915647550 | 37900 | 37900 | 37900 | 37850 | 1600 |
| 367 | 20230704 | 132200 | 125855077750 | 37900 | 37850 | 37900 | 37850 | 1446 |
| 368 | 20230704 | 132100 | 125800301500 | 37900 | 37850 | 37900 | 37850 | 2073 |
| 369 | 20230704 | 132000 | 125721788100 | 37850 | 37900 | 37900 | 37850 | 2718 |
| 370 | 20230704 | 131900 | 125618826000 | 37850 | 37800 | 37900 | 37800 | 2405 |
| 371 | 20230704 | 131800 | 125527808950 | 37800 | 37850 | 37850 | 37800 | 3196 |
| 372 | 20230704 | 131700 | 125406885400 | 37850 | 37850 | 37850 | 37800 | 712 |
| 373 | 20230704 | 131600 | 125379940000 | 37850 | 37800 | 37850 | 37800 | 2179 |
| 374 | 20230704 | 131500 | 125297491950 | 37800 | 37800 | 37900 | 37750 | 11679 |
| 375 | 20230704 | 131400 | 124855730950 | 37800 | 37750 | 37850 | 37750 | 5641 |
| 376 | 20230704 | 131300 | 124642491450 | 37800 | 37800 | 37800 | 37750 | 937 |
| 377 | 20230704 | 131200 | 124607075900 | 37750 | 37700 | 37750 | 37650 | 7236 |
| 378 | 20230704 | 131100 | 124334041150 | 37750 | 37650 | 37750 | 37650 | 16502 |
| 379 | 20230704 | 131000 | 123712131750 | 37650 | 37750 | 37800 | 37650 | 15557 |
| 380 | 20230704 | 130900 | 123125304050 | 37800 | 37950 | 37950 | 37750 | 28951 |
| 381 | 20230704 | 130800 | 122029985750 | 37950 | 37900 | 37950 | 37850 | 13763 |
| 382 | 20230704 | 130700 | 121508308750 | 37900 | 38000 | 38050 | 37900 | 23643 |
| 383 | 20230704 | 130600 | 120610121150 | 38050 | 38050 | 38050 | 38000 | 5067 |
| 384 | 20230704 | 130500 | 120417435100 | 38050 | 37950 | 38100 | 37900 | 56632 |
| 385 | 20230704 | 130400 | 118264924600 | 38000 | 37950 | 38000 | 37950 | 8795 |
| 386 | 20230704 | 130300 | 117930868100 | 38000 | 37900 | 38000 | 37900 | 18566 |
| 387 | 20230704 | 130200 | 117226165850 | 37900 | 37950 | 37950 | 37900 | 1760 |
| 388 | 20230704 | 130100 | 117159450400 | 37900 | 37950 | 37950 | 37900 | 2238 |
| 389 | 20230704 | 130000 | 117074625200 | 37900 | 37900 | 37950 | 37850 | 3640 |
| 390 | 20230704 | 125900 | 116936657200 | 37900 | 37900 | 37900 | 37850 | 6367 |
| 391 | 20230704 | 125800 | 116695432400 | 37950 | 37900 | 37950 | 37900 | 4551 |
| 392 | 20230704 | 125700 | 116522922300 | 37900 | 37900 | 37950 | 37900 | 1164 |
| 393 | 20230704 | 125600 | 116478778150 | 37950 | 37950 | 37950 | 37900 | 7079 |
| 394 | 20230704 | 125500 | 116210165150 | 37950 | 37950 | 37950 | 37900 | 5038 |
| 395 | 20230704 | 125400 | 116018998200 | 37900 | 37900 | 37950 | 37900 | 1353 |
| 396 | 20230704 | 125300 | 115967693600 | 37900 | 37950 | 38000 | 37900 | 7867 |
| 397 | 20230704 | 125200 | 115669136600 | 37950 | 37950 | 38000 | 37900 | 18389 |
| 398 | 20230704 | 125100 | 114971353600 | 37950 | 38000 | 38000 | 37950 | 1816 |
| 399 | 20230704 | 125000 | 114902389950 | 37950 | 37900 | 38000 | 37900 | 3435 |
| 400 | 20230704 | 124900 | 114772011200 | 37950 | 37900 | 37950 | 37900 | 7692 |
| 401 | 20230704 | 124800 | 114480155400 | 37900 | 37900 | 37950 | 37900 | 2850 |
| 402 | 20230704 | 124700 | 114372031700 | 37900 | 38000 | 38000 | 37900 | 14176 |
| 403 | 20230704 | 124600 | 113833987650 | 37950 | 38000 | 38000 | 37950 | 1763 |
| 404 | 20230704 | 124500 | 113767051300 | 38000 | 38000 | 38000 | 37950 | 2493 |
| 405 | 20230704 | 124400 | 113672363250 | 38000 | 38000 | 38000 | 37950 | 1445 |
| 406 | 20230704 | 124300 | 113617472800 | 37950 | 37950 | 38000 | 37950 | 2968 |
| 407 | 20230704 | 124200 | 113504750800 | 37950 | 38000 | 38000 | 37950 | 4415 |
| 408 | 20230704 | 124100 | 113337021600 | 37950 | 37950 | 38000 | 37950 | 6261 |
| 409 | 20230704 | 124000 | 113099378300 | 37950 | 37900 | 37950 | 37900 | 584 |
| 410 | 20230704 | 123900 | 113077223100 | 37900 | 37950 | 37950 | 37900 | 1256 |
| 411 | 20230704 | 123800 | 113029569450 | 37900 | 37900 | 37950 | 37900 | 8937 |
| 412 | 20230704 | 123700 | 112690509600 | 37900 | 37900 | 37950 | 37850 | 14650 |
| 413 | 20230704 | 123600 | 112135587700 | 37900 | 37900 | 37900 | 37850 | 1920 |
| 414 | 20230704 | 123500 | 112062877550 | 37900 | 37900 | 37900 | 37850 | 1790 |
| 415 | 20230704 | 123400 | 111995100750 | 37850 | 37900 | 37900 | 37850 | 6684 |
| 416 | 20230704 | 123300 | 111741961700 | 37900 | 37900 | 37900 | 37850 | 5212 |
| 417 | 20230704 | 123200 | 111544463600 | 37900 | 37900 | 37900 | 37850 | 9304 |
| 418 | 20230704 | 123100 | 111192069600 | 37900 | 37900 | 37900 | 37850 | 1191 |
| 419 | 20230704 | 123000 | 111146973500 | 37900 | 37850 | 37900 | 37850 | 783 |
| 420 | 20230704 | 122900 | 111117311400 | 37850 | 37850 | 37900 | 37850 | 5498 |
| 421 | 20230704 | 122800 | 110909204950 | 37850 | 37950 | 37950 | 37850 | 7118 |
| 422 | 20230704 | 122700 | 110639377200 | 37950 | 37900 | 37950 | 37900 | 2007 |
| 423 | 20230704 | 122600 | 110563235250 | 37950 | 37900 | 37950 | 37900 | 1734 |
| 424 | 20230704 | 122500 | 110497494600 | 37900 | 37900 | 37950 | 37900 | 865 |
| 425 | 20230704 | 122400 | 110464700550 | 37950 | 37950 | 37950 | 37900 | 2890 |
| 426 | 20230704 | 122300 | 110355135250 | 37950 | 37950 | 37950 | 37900 | 3070 |
| 427 | 20230704 | 122200 | 110238680050 | 37950 | 37950 | 37950 | 37900 | 2472 |
| 428 | 20230704 | 122100 | 110144881900 | 37900 | 37900 | 37950 | 37900 | 2695 |
| 429 | 20230704 | 122000 | 110042674550 | 37900 | 37900 | 37950 | 37850 | 8296 |
| 430 | 20230704 | 121900 | 109728306950 | 37900 | 37900 | 37950 | 37850 | 9633 |
| 431 | 20230704 | 121800 | 109363215300 | 37850 | 37850 | 37900 | 37850 | 1852 |
| 432 | 20230704 | 121700 | 109293094650 | 37900 | 37900 | 37950 | 37850 | 4524 |
| 433 | 20230704 | 121600 | 109121630150 | 37950 | 37900 | 37950 | 37900 | 6849 |
| 434 | 20230704 | 121500 | 108862025800 | 37900 | 37950 | 38000 | 37850 | 10108 |
| 435 | 20230704 | 121400 | 108478692000 | 38000 | 37950 | 38000 | 37950 | 6931 |
| 436 | 20230704 | 121300 | 108215513850 | 37950 | 37900 | 38000 | 37900 | 15306 |
| 437 | 20230704 | 121200 | 107634645350 | 37900 | 37900 | 37950 | 37850 | 13153 |
| 438 | 20230704 | 121100 | 107136168250 | 37900 | 37900 | 37900 | 37850 | 2098 |
| 439 | 20230704 | 121000 | 107056684500 | 37850 | 37850 | 37900 | 37850 | 3012 |
| 440 | 20230704 | 120900 | 106942636150 | 37850 | 37800 | 37850 | 37800 | 14817 |
| 441 | 20230704 | 120800 | 106381823450 | 37800 | 37700 | 37850 | 37700 | 12188 |
| 442 | 20230704 | 120700 | 105921378950 | 37700 | 37700 | 37750 | 37700 | 1888 |
| 443 | 20230704 | 120600 | 105850196250 | 37700 | 37700 | 37750 | 37700 | 1277 |
| 444 | 20230704 | 120500 | 105802038100 | 37700 | 37750 | 37750 | 37700 | 993 |
| 445 | 20230704 | 120400 | 105764576000 | 37750 | 37700 | 37750 | 37700 | 4571 |
| 446 | 20230704 | 120300 | 105592043200 | 37700 | 37700 | 37750 | 37700 | 2611 |
| 447 | 20230704 | 120200 | 105493511550 | 37700 | 37700 | 37750 | 37700 | 1414 |
| 448 | 20230704 | 120100 | 105440195700 | 37700 | 37750 | 37750 | 37650 | 1691 |
| 449 | 20230704 | 120000 | 105376439750 | 37750 | 37700 | 37750 | 37650 | 4646 |
| 450 | 20230704 | 115900 | 105201323650 | 37750 | 37700 | 37750 | 37700 | 3275 |
| 451 | 20230704 | 115800 | 105077834100 | 37700 | 37750 | 37750 | 37700 | 2262 |
| 452 | 20230704 | 115700 | 104992462550 | 37750 | 37700 | 37750 | 37650 | 6313 |
| 453 | 20230704 | 115600 | 104754552200 | 37750 | 37750 | 37750 | 37700 | 1136 |
| 454 | 20230704 | 115500 | 104711677600 | 37750 | 37750 | 37750 | 37700 | 1352 |
| 455 | 20230704 | 115400 | 104660685350 | 37750 | 37600 | 37750 | 37600 | 5352 |
| 456 | 20230704 | 115300 | 104458888450 | 37650 | 37600 | 37650 | 37600 | 20372 |
| 457 | 20230704 | 115200 | 103692650300 | 37600 | 37650 | 37700 | 37600 | 4222 |
| 458 | 20230704 | 115100 | 103533700650 | 37700 | 37650 | 37700 | 37650 | 5547 |
| 459 | 20230704 | 115000 | 103324798000 | 37650 | 37700 | 37700 | 37650 | 5883 |
| 460 | 20230704 | 114900 | 103103271500 | 37700 | 37750 | 37750 | 37650 | 7381 |
| 461 | 20230704 | 114800 | 102825013850 | 37750 | 37700 | 37750 | 37700 | 809 |
| 462 | 20230704 | 114700 | 102794480700 | 37750 | 37700 | 37750 | 37700 | 1468 |
| 463 | 20230704 | 114600 | 102739075900 | 37700 | 37750 | 37750 | 37700 | 1990 |
| 464 | 20230704 | 114500 | 102663986700 | 37750 | 37750 | 37800 | 37700 | 4828 |
| 465 | 20230704 | 114400 | 102481764050 | 37750 | 37750 | 37800 | 37700 | 2941 |
| 466 | 20230704 | 114300 | 102370731550 | 37700 | 37700 | 37750 | 37700 | 995 |
| 467 | 20230704 | 114200 | 102333201300 | 37750 | 37750 | 37750 | 37700 | 947 |
| 468 | 20230704 | 114100 | 102297467600 | 37750 | 37750 | 37750 | 37700 | 4887 |
| 469 | 20230704 | 114000 | 102113159850 | 37750 | 37700 | 37750 | 37700 | 1883 |
| 470 | 20230704 | 113900 | 102042155750 | 37700 | 37700 | 37750 | 37650 | 8556 |
| 471 | 20230704 | 113800 | 101719543050 | 37700 | 37650 | 37700 | 37650 | 3059 |
| 472 | 20230704 | 113700 | 101604348800 | 37650 | 37700 | 37750 | 37650 | 6411 |
| 473 | 20230704 | 113600 | 101362813250 | 37700 | 37750 | 37750 | 37700 | 7769 |
| 474 | 20230704 | 113500 | 101069849100 | 37750 | 37750 | 37800 | 37700 | 10264 |
| 475 | 20230704 | 113400 | 100682384650 | 37750 | 37750 | 37750 | 37700 | 2936 |
| 476 | 20230704 | 113300 | 100571587400 | 37700 | 37750 | 37800 | 37700 | 4960 |
| 477 | 20230704 | 113200 | 100384320150 | 37750 | 37750 | 37800 | 37750 | 2641 |
| 478 | 20230704 | 113100 | 100284587050 | 37800 | 37800 | 37800 | 37750 | 6275 |
| 479 | 20230704 | 113000 | 100047449950 | 37800 | 37800 | 37850 | 37750 | 6555 |
| 480 | 20230704 | 112900 | 99799526000 | 37800 | 37750 | 37800 | 37750 | 2105 |
| 481 | 20230704 | 112800 | 99719974150 | 37800 | 37850 | 37900 | 37750 | 9989 |
| 482 | 20230704 | 112700 | 99342157400 | 37900 | 37850 | 37900 | 37850 | 5095 |
| 483 | 20230704 | 112600 | 99149135450 | 37850 | 37950 | 38000 | 37850 | 10319 |
| 484 | 20230704 | 112500 | 98757627350 | 37950 | 38050 | 38050 | 37950 | 6665 |
| 485 | 20230704 | 112400 | 98504307950 | 38050 | 37950 | 38050 | 37900 | 23623 |
| 486 | 20230704 | 112300 | 97606415450 | 37900 | 37900 | 37950 | 37900 | 7883 |
| 487 | 20230704 | 112200 | 97307296750 | 37900 | 37950 | 37950 | 37900 | 8832 |
| 488 | 20230704 | 112100 | 96972420500 | 37950 | 38050 | 38100 | 37950 | 26961 |
| 489 | 20230704 | 112000 | 95946917200 | 38000 | 37800 | 38050 | 37800 | 73961 |
| 490 | 20230704 | 111900 | 93137865800 | 37800 | 37850 | 37900 | 37800 | 7300 |
| 491 | 20230704 | 111800 | 92861526300 | 37850 | 37800 | 37900 | 37750 | 8473 |
| 492 | 20230704 | 111700 | 92540968100 | 37800 | 37650 | 37800 | 37650 | 11475 |
| 493 | 20230704 | 111600 | 92108176750 | 37700 | 37700 | 37700 | 37650 | 3413 |
| 494 | 20230704 | 111500 | 91979552450 | 37700 | 37650 | 37700 | 37600 | 2998 |
| 495 | 20230704 | 111400 | 91866640800 | 37600 | 37600 | 37650 | 37550 | 7403 |
| 496 | 20230704 | 111300 | 91588113550 | 37550 | 37600 | 37650 | 37550 | 4657 |
| 497 | 20230704 | 111200 | 91413025550 | 37600 | 37600 | 37650 | 37600 | 3968 |
| 498 | 20230704 | 111100 | 91263754700 | 37600 | 37650 | 37650 | 37600 | 2629 |
| 499 | 20230704 | 111000 | 91164836200 | 37650 | 37600 | 37650 | 37600 | 3769 |
| 500 | 20230704 | 110900 | 91023001150 | 37600 | 37600 | 37650 | 37550 | 5094 |
| 501 | 20230704 | 110800 | 90831476250 | 37600 | 37750 | 37750 | 37550 | 24798 |
| 502 | 20230704 | 110700 | 89898262100 | 37750 | 37700 | 37750 | 37700 | 6007 |
| 503 | 20230704 | 110600 | 89671529950 | 37700 | 37750 | 37750 | 37700 | 2573 |
| 504 | 20230704 | 110500 | 89574448550 | 37750 | 37650 | 37750 | 37650 | 8817 |
| 505 | 20230704 | 110400 | 89242174200 | 37650 | 37650 | 37700 | 37600 | 12755 |
| 506 | 20230704 | 110300 | 88762012400 | 37650 | 37800 | 37800 | 37650 | 20712 |
| 507 | 20230704 | 110200 | 87981140400 | 37800 | 37750 | 37800 | 37700 | 8585 |
| 508 | 20230704 | 110100 | 87657127350 | 37700 | 37800 | 37900 | 37700 | 21479 |
| 509 | 20230704 | 110000 | 86845902950 | 37850 | 37900 | 37950 | 37800 | 9616 |
| 510 | 20230704 | 105900 | 86481524400 | 37950 | 37850 | 38000 | 37800 | 23368 |
| 511 | 20230704 | 105800 | 85595958750 | 37800 | 37900 | 37950 | 37800 | 8111 |
| 512 | 20230704 | 105700 | 85288849500 | 37950 | 37900 | 37950 | 37850 | 9127 |
| 513 | 20230704 | 105600 | 84942902350 | 37900 | 38050 | 38050 | 37900 | 12426 |
| 514 | 20230704 | 105500 | 84471126800 | 38000 | 38100 | 38100 | 38000 | 17333 |
| 515 | 20230704 | 105400 | 83811809450 | 38100 | 38150 | 38150 | 38050 | 38086 |
| 516 | 20230704 | 105300 | 82360695000 | 38150 | 37900 | 38150 | 37850 | 91452 |
| 517 | 20230704 | 105200 | 78883792750 | 37850 | 37950 | 37950 | 37850 | 11051 |
| 518 | 20230704 | 105100 | 78464925600 | 37950 | 37900 | 38000 | 37750 | 50656 |
| 519 | 20230704 | 105000 | 76545832150 | 37850 | 37850 | 37950 | 37800 | 50836 |
| 520 | 20230704 | 104900 | 74619526800 | 37800 | 37700 | 37800 | 37700 | 22250 |
| 521 | 20230704 | 104800 | 73779337500 | 37700 | 37650 | 37700 | 37600 | 13736 |
| 522 | 20230704 | 104700 | 73261945600 | 37650 | 37600 | 37650 | 37550 | 7512 |
| 523 | 20230704 | 104600 | 72979483300 | 37550 | 37600 | 37650 | 37550 | 10099 |
| 524 | 20230704 | 104500 | 72599750800 | 37600 | 37650 | 37700 | 37600 | 7048 |
| 525 | 20230704 | 104400 | 72334457850 | 37650 | 37600 | 37750 | 37600 | 26491 |
| 526 | 20230704 | 104300 | 71336613650 | 37600 | 37500 | 37650 | 37500 | 17732 |
| 527 | 20230704 | 104200 | 70670829650 | 37500 | 37550 | 37550 | 37500 | 9139 |
| 528 | 20230704 | 104100 | 70327777400 | 37550 | 37450 | 37550 | 37450 | 13775 |
| 529 | 20230704 | 104000 | 69810916250 | 37450 | 37550 | 37550 | 37450 | 13724 |
| 530 | 20230704 | 103900 | 69296230450 | 37550 | 37700 | 37750 | 37550 | 15381 |
| 531 | 20230704 | 103800 | 68717446500 | 37700 | 37450 | 37700 | 37450 | 28876 |
| 532 | 20230704 | 103700 | 67632918500 | 37450 | 37550 | 37600 | 37450 | 23052 |
| 533 | 20230704 | 103600 | 66768355600 | 37600 | 37600 | 37650 | 37550 | 15657 |
| 534 | 20230704 | 103500 | 66179811800 | 37600 | 37550 | 37650 | 37500 | 24116 |
| 535 | 20230704 | 103400 | 65273278150 | 37550 | 37600 | 37650 | 37550 | 33039 |
| 536 | 20230704 | 103300 | 64031661400 | 37700 | 37800 | 37800 | 37600 | 30539 |
| 537 | 20230704 | 103200 | 62880960550 | 37750 | 37750 | 37900 | 37650 | 36888 |
| 538 | 20230704 | 103100 | 61488004500 | 37800 | 37800 | 37950 | 37750 | 23646 |
| 539 | 20230704 | 103000 | 60592765100 | 37850 | 37950 | 38000 | 37800 | 34881 |
| 540 | 20230704 | 102900 | 59271722950 | 37950 | 37950 | 38050 | 37800 | 41585 |
| 541 | 20230704 | 102800 | 57694379550 | 37900 | 38050 | 38100 | 37900 | 53468 |
| 542 | 20230704 | 102700 | 55661548800 | 37950 | 37950 | 38050 | 37900 | 91584 |
| 543 | 20230704 | 102600 | 52183944000 | 37950 | 37800 | 37950 | 37750 | 70432 |
| 544 | 20230704 | 102500 | 49514906000 | 37800 | 37650 | 37800 | 37600 | 59873 |
| 545 | 20230704 | 102400 | 47256802900 | 37600 | 37550 | 37650 | 37500 | 31994 |
| 546 | 20230704 | 102300 | 46054604900 | 37550 | 37500 | 37650 | 37400 | 49550 |
| 547 | 20230704 | 102200 | 44194396550 | 37550 | 37600 | 37650 | 37250 | 87098 |
| 548 | 20230704 | 102100 | 40931202250 | 37600 | 37750 | 37850 | 37500 | 82810 |
| 549 | 20230704 | 102000 | 37808554100 | 37750 | 37450 | 37750 | 37400 | 104193 |
| 550 | 20230704 | 101900 | 33896339300 | 37450 | 37200 | 37450 | 37150 | 88203 |
| 551 | 20230704 | 101800 | 30605116200 | 37200 | 37150 | 37200 | 37100 | 47023 |
| 552 | 20230704 | 101700 | 28857260100 | 37150 | 37000 | 37200 | 36950 | 50775 |
| 553 | 20230704 | 101600 | 26973496200 | 37000 | 36850 | 37000 | 36850 | 56714 |
| 554 | 20230704 | 101500 | 24878811750 | 36850 | 36800 | 36850 | 36750 | 27054 |
| 555 | 20230704 | 101400 | 23882640100 | 36800 | 36750 | 36850 | 36750 | 39704 |
| 556 | 20230704 | 101300 | 22421462200 | 36800 | 36700 | 36800 | 36650 | 27981 |
| 557 | 20230704 | 101200 | 21393370300 | 36700 | 36600 | 36700 | 36600 | 21170 |
| 558 | 20230704 | 101100 | 20617280600 | 36600 | 36600 | 36650 | 36550 | 11262 |
| 559 | 20230704 | 101000 | 20205105100 | 36600 | 36550 | 36600 | 36500 | 16074 |
| 560 | 20230704 | 100900 | 19617429650 | 36550 | 36600 | 36650 | 36500 | 12947 |
| 561 | 20230704 | 100800 | 19144019500 | 36600 | 36550 | 36600 | 36500 | 15965 |
| 562 | 20230704 | 100700 | 18560105500 | 36550 | 36500 | 36550 | 36500 | 6857 |
| 563 | 20230704 | 100600 | 18309556200 | 36500 | 36500 | 36550 | 36450 | 10886 |
| 564 | 20230704 | 100500 | 17912136550 | 36500 | 36450 | 36500 | 36400 | 3817 |
| 565 | 20230704 | 100400 | 17772988500 | 36400 | 36450 | 36500 | 36400 | 6207 |
| 566 | 20230704 | 100300 | 17546749200 | 36450 | 36400 | 36450 | 36400 | 668 |
| 567 | 20230704 | 100200 | 17522407100 | 36450 | 36400 | 36450 | 36350 | 7061 |
| 568 | 20230704 | 100100 | 17265371350 | 36400 | 36400 | 36400 | 36350 | 429 |
| 569 | 20230704 | 100000 | 17249770800 | 36400 | 36400 | 36400 | 36350 | 514 |
| 570 | 20230704 | 095900 | 17231068300 | 36350 | 36350 | 36400 | 36350 | 2228 |
| 571 | 20230704 | 095800 | 17150078550 | 36400 | 36400 | 36400 | 36350 | 1930 |
| 572 | 20230704 | 095700 | 17079841550 | 36350 | 36400 | 36400 | 36350 | 1575 |
| 573 | 20230704 | 095600 | 17022586800 | 36350 | 36400 | 36400 | 36350 | 1653 |
| 574 | 20230704 | 095500 | 16962430400 | 36400 | 36400 | 36400 | 36350 | 2278 |
| 575 | 20230704 | 095400 | 16879560400 | 36350 | 36300 | 36400 | 36300 | 1192 |
| 576 | 20230704 | 095300 | 16836212800 | 36350 | 36300 | 36400 | 36300 | 3282 |
| 577 | 20230704 | 095200 | 16716957600 | 36300 | 36350 | 36350 | 36300 | 1927 |
| 578 | 20230704 | 095100 | 16646921450 | 36350 | 36300 | 36350 | 36300 | 1725 |
| 579 | 20230704 | 095000 | 16584236150 | 36350 | 36250 | 36350 | 36250 | 2585 |
| 580 | 20230704 | 094900 | 16490360750 | 36300 | 36300 | 36300 | 36250 | 3423 |
| 581 | 20230704 | 094800 | 16366117100 | 36300 | 36350 | 36350 | 36250 | 11382 |
| 582 | 20230704 | 094700 | 15952882600 | 36400 | 36400 | 36400 | 36350 | 4865 |
| 583 | 20230704 | 094600 | 15775896350 | 36400 | 36450 | 36500 | 36350 | 10526 |
| 584 | 20230704 | 094500 | 15392162700 | 36500 | 36450 | 36500 | 36450 | 15357 |
| 585 | 20230704 | 094400 | 14831802600 | 36450 | 36350 | 36450 | 36300 | 18133 |
| 586 | 20230704 | 094300 | 14172024700 | 36350 | 36250 | 36350 | 36250 | 13280 |
| 587 | 20230704 | 094200 | 13689933450 | 36300 | 36250 | 36300 | 36250 | 4664 |
| 588 | 20230704 | 094100 | 13520838550 | 36250 | 36250 | 36300 | 36250 | 2562 |
| 589 | 20230704 | 094000 | 13427960400 | 36300 | 36250 | 36300 | 36250 | 2415 |
| 590 | 20230704 | 093900 | 13340384300 | 36300 | 36300 | 36300 | 36200 | 3818 |
| 591 | 20230704 | 093800 | 13202002550 | 36300 | 36200 | 36300 | 36150 | 9447 |
| 592 | 20230704 | 093700 | 12859722900 | 36250 | 36200 | 36250 | 36150 | 2708 |
| 593 | 20230704 | 093600 | 12761714250 | 36250 | 36200 | 36250 | 36150 | 3092 |
| 594 | 20230704 | 093500 | 12649805250 | 36250 | 36250 | 36250 | 36150 | 3928 |
| 595 | 20230704 | 093400 | 12507619150 | 36200 | 36200 | 36250 | 36200 | 8711 |
| 596 | 20230704 | 093300 | 12192030350 | 36200 | 36250 | 36250 | 36200 | 1431 |
| 597 | 20230704 | 093200 | 12140213600 | 36250 | 36300 | 36350 | 36200 | 9115 |
| 598 | 20230704 | 093100 | 11809780000 | 36300 | 36300 | 36350 | 36250 | 3497 |
| 599 | 20230704 | 093000 | 11682908900 | 36300 | 36300 | 36350 | 36250 | 4885 |
| 600 | 20230704 | 092900 | 11505585100 | 36300 | 36350 | 36350 | 36300 | 2433 |
| 601 | 20230704 | 092800 | 11417237750 | 36350 | 36300 | 36350 | 36250 | 4353 |
| 602 | 20230704 | 092700 | 11259161950 | 36300 | 36350 | 36350 | 36250 | 6440 |
| 603 | 20230704 | 092600 | 11025567500 | 36300 | 36250 | 36350 | 36250 | 10502 |
| 604 | 20230704 | 092500 | 10644610350 | 36250 | 36300 | 36300 | 36250 | 2851 |
| 605 | 20230704 | 092400 | 10541250800 | 36300 | 36250 | 36300 | 36250 | 9998 |
| 606 | 20230704 | 092300 | 10178722000 | 36250 | 36300 | 36300 | 36250 | 3844 |
| 607 | 20230704 | 092200 | 10039357450 | 36250 | 36300 | 36300 | 36250 | 2750 |
| 608 | 20230704 | 092100 | 9939601450 | 36250 | 36300 | 36300 | 36250 | 2981 |
| 609 | 20230704 | 092000 | 9831525150 | 36300 | 36300 | 36350 | 36300 | 4449 |
| 610 | 20230704 | 091900 | 9670009650 | 36350 | 36350 | 36350 | 36300 | 4217 |
| 611 | 20230704 | 091800 | 9516912000 | 36300 | 36350 | 36350 | 36300 | 1816 |
| 612 | 20230704 | 091700 | 9450954150 | 36300 | 36300 | 36350 | 36300 | 3026 |
| 613 | 20230704 | 091600 | 9341045750 | 36300 | 36350 | 36350 | 36250 | 8250 |
| 614 | 20230704 | 091500 | 9041574300 | 36350 | 36350 | 36350 | 36300 | 2972 |
| 615 | 20230704 | 091400 | 8933558600 | 36350 | 36300 | 36400 | 36300 | 6684 |
| 616 | 20230704 | 091300 | 8690618450 | 36350 | 36250 | 36350 | 36250 | 7156 |
| 617 | 20230704 | 091200 | 8430823300 | 36250 | 36100 | 36300 | 36100 | 9929 |
| 618 | 20230704 | 091100 | 8071798400 | 36050 | 36000 | 36100 | 35950 | 15797 |
| 619 | 20230704 | 091000 | 7502918650 | 36000 | 36050 | 36100 | 36000 | 31800 |
| 620 | 20230704 | 090900 | 6357589600 | 36050 | 36200 | 36200 | 36050 | 25711 |
| 621 | 20230704 | 090800 | 5429414550 | 36200 | 36350 | 36350 | 36150 | 42372 |
| 622 | 20230704 | 090700 | 3893793550 | 36350 | 36400 | 36400 | 36300 | 13270 |
| 623 | 20230704 | 090600 | 3411032850 | 36350 | 36300 | 36400 | 36250 | 8096 |
| 624 | 20230704 | 090500 | 3117059550 | 36300 | 36250 | 36300 | 36200 | 4954 |
| 625 | 20230704 | 090400 | 2937429900 | 36200 | 36400 | 36400 | 36200 | 17685 |
| 626 | 20230704 | 090300 | 2295767350 | 36350 | 36400 | 36400 | 36350 | 9479 |
| 627 | 20230704 | 090200 | 1950883550 | 36400 | 36300 | 36400 | 36300 | 6911 |
| 628 | 20230704 | 090100 | 1699544600 | 36350 | 36350 | 36450 | 36300 | 19397 |
| 629 | 20230704 | 090000 | 994171250 | 36350 | 36250 | 36350 | 36200 | 27360 |