31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 3 | 20230704 | 183000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20230704 | 182900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20230704 | 182800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20230704 | 182700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20230704 | 182600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20230704 | 182500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20230704 | 182400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20230704 | 182300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20230704 | 182200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20230704 | 182100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20230704 | 182000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20230704 | 181900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20230704 | 181800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20230704 | 181700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20230704 | 181600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20230704 | 181500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20230704 | 181400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20230704 | 181300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20230704 | 181200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20230704 | 181100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20230704 | 181000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20230704 | 180900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20230704 | 180800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20230704 | 180700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20230704 | 180600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20230704 | 180500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20230704 | 180400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20230704 | 180300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20230704 | 180200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20230704 | 180100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 33 | 20230704 | 180000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20230704 | 175900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20230704 | 175800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20230704 | 175700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20230704 | 175600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20230704 | 175500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20230704 | 175400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20230704 | 175300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20230704 | 175200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20230704 | 175100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20230704 | 175000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20230704 | 174900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20230704 | 174800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20230704 | 174700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20230704 | 174600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20230704 | 174500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20230704 | 174400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20230704 | 174300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20230704 | 174200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20230704 | 174100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20230704 | 174000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20230704 | 173900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20230704 | 173800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20230704 | 173700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20230704 | 173600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20230704 | 173500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20230704 | 173400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20230704 | 173300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20230704 | 173200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20230704 | 173100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 63 | 20230704 | 173000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20230704 | 172900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20230704 | 172800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20230704 | 172700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20230704 | 172600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20230704 | 172500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20230704 | 172400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20230704 | 172300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20230704 | 172200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20230704 | 172100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20230704 | 172000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20230704 | 171900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20230704 | 171800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20230704 | 171700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20230704 | 171600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20230704 | 171500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20230704 | 171400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20230704 | 171300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20230704 | 171200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20230704 | 171100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20230704 | 171000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20230704 | 170900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20230704 | 170800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20230704 | 170700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20230704 | 170600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20230704 | 170500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20230704 | 170400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20230704 | 170300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20230704 | 170200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20230704 | 170100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 93 | 20230704 | 170000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20230704 | 165900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20230704 | 165800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20230704 | 165700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20230704 | 165600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20230704 | 165500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20230704 | 165400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20230704 | 165300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20230704 | 165200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20230704 | 165100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20230704 | 165000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20230704 | 164900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20230704 | 164800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20230704 | 164700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20230704 | 164600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20230704 | 164500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20230704 | 164400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20230704 | 164300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20230704 | 164200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20230704 | 164100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20230704 | 164000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20230704 | 163900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20230704 | 163800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20230704 | 163700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20230704 | 163600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20230704 | 163500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20230704 | 163400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20230704 | 163300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20230704 | 163200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20230704 | 163100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 123 | 20230704 | 163000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20230704 | 162900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20230704 | 162800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20230704 | 162700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20230704 | 162600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20230704 | 162500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20230704 | 162400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20230704 | 162300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20230704 | 162200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20230704 | 162100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20230704 | 162000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20230704 | 161900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20230704 | 161800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20230704 | 161700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20230704 | 161600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20230704 | 161500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20230704 | 161400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20230704 | 161300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20230704 | 161200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20230704 | 161100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20230704 | 161000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20230704 | 160900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20230704 | 160800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20230704 | 160700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20230704 | 160600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20230704 | 160500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20230704 | 160400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20230704 | 160300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20230704 | 160200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20230704 | 160100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 153 | 20230704 | 160000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20230704 | 155900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20230704 | 155800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20230704 | 155700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20230704 | 155600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20230704 | 155500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20230704 | 155400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20230704 | 155300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20230704 | 155200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20230704 | 155100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20230704 | 155000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20230704 | 154900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20230704 | 154800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20230704 | 154700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20230704 | 154600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20230704 | 154500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20230704 | 154400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20230704 | 154300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20230704 | 154200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20230704 | 154100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20230704 | 154000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20230704 | 153900 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20230704 | 153800 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20230704 | 153700 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20230704 | 153600 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20230704 | 153500 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20230704 | 153400 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20230704 | 153300 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20230704 | 153200 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20230704 | 153100 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 183 | 20230704 | 153000 | 30621192000 | 37900 | 37900 | 37900 | 37900 | 23920 |
| 184 | 20230704 | 152900 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20230704 | 152800 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20230704 | 152700 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20230704 | 152600 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20230704 | 152500 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20230704 | 152400 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20230704 | 152300 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20230704 | 152200 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20230704 | 152100 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20230704 | 152000 | 29714624000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20230704 | 151900 | 29714624000 | 37900 | 37900 | 37950 | 37900 | 2964 |
| 195 | 20230704 | 151800 | 29602174750 | 37900 | 37950 | 37950 | 37900 | 4852 |
| 196 | 20230704 | 151700 | 29418062100 | 37900 | 37900 | 37950 | 37900 | 859 |
| 197 | 20230704 | 151600 | 29385486400 | 37900 | 37900 | 37950 | 37900 | 1704 |
| 198 | 20230704 | 151500 | 29320901150 | 37900 | 37950 | 38000 | 37900 | 8674 |
| 199 | 20230704 | 151400 | 28991724650 | 37950 | 37950 | 38000 | 37950 | 941 |
| 200 | 20230704 | 151300 | 28955996000 | 37950 | 37950 | 38000 | 37950 | 1440 |
| 201 | 20230704 | 151200 | 28901306250 | 37950 | 37950 | 38000 | 37950 | 1145 |
| 202 | 20230704 | 151100 | 28857842450 | 37950 | 37950 | 38000 | 37950 | 934 |
| 203 | 20230704 | 151000 | 28822395900 | 37950 | 37950 | 38000 | 37950 | 1082 |
| 204 | 20230704 | 150900 | 28781312150 | 37950 | 37950 | 38000 | 37950 | 1071 |
| 205 | 20230704 | 150800 | 28740640700 | 38000 | 37950 | 38000 | 37950 | 1342 |
| 206 | 20230704 | 150700 | 28689710100 | 37950 | 37950 | 38050 | 37950 | 687 |
| 207 | 20230704 | 150600 | 28663619000 | 37950 | 38050 | 38050 | 37950 | 1267 |
| 208 | 20230704 | 150500 | 28615475850 | 38000 | 37950 | 38050 | 37950 | 3118 |
| 209 | 20230704 | 150400 | 28496993800 | 37950 | 37950 | 38000 | 37950 | 740 |
| 210 | 20230704 | 150300 | 28468899050 | 37950 | 37950 | 38000 | 37950 | 913 |
| 211 | 20230704 | 150200 | 28434246850 | 37950 | 37950 | 38000 | 37950 | 1083 |
| 212 | 20230704 | 150100 | 28393119650 | 38000 | 37950 | 38000 | 37950 | 3578 |
| 213 | 20230704 | 150000 | 28257333550 | 37950 | 37900 | 37950 | 37900 | 1435 |
| 214 | 20230704 | 145900 | 28202945750 | 37900 | 37900 | 37950 | 37900 | 5140 |
| 215 | 20230704 | 145800 | 28008107700 | 37900 | 37900 | 37950 | 37900 | 1195 |
| 216 | 20230704 | 145700 | 27962812750 | 37950 | 37950 | 37950 | 37900 | 1043 |
| 217 | 20230704 | 145600 | 27923281400 | 37900 | 37950 | 37950 | 37900 | 1078 |
| 218 | 20230704 | 145500 | 27882420700 | 37950 | 37900 | 37950 | 37900 | 1844 |
| 219 | 20230704 | 145400 | 27812490650 | 37900 | 37900 | 37950 | 37900 | 1204 |
| 220 | 20230704 | 145300 | 27766852850 | 37900 | 37900 | 37950 | 37900 | 2540 |
| 221 | 20230704 | 145200 | 27670514400 | 37900 | 37850 | 37950 | 37850 | 4094 |
| 222 | 20230704 | 145100 | 27515374800 | 37850 | 37850 | 37900 | 37850 | 1170 |
| 223 | 20230704 | 145000 | 27471089800 | 37850 | 37850 | 37900 | 37850 | 1790 |
| 224 | 20230704 | 144900 | 27403333550 | 37850 | 37850 | 37900 | 37850 | 3007 |
| 225 | 20230704 | 144800 | 27289498550 | 37850 | 37850 | 37900 | 37850 | 1906 |
| 226 | 20230704 | 144700 | 27217341150 | 37850 | 37900 | 37900 | 37850 | 1875 |
| 227 | 20230704 | 144600 | 27146338900 | 37850 | 37900 | 37900 | 37850 | 1073 |
| 228 | 20230704 | 144500 | 27105715950 | 37900 | 37900 | 37900 | 37850 | 3194 |
| 229 | 20230704 | 144400 | 26984753050 | 37850 | 37850 | 37900 | 37850 | 1380 |
| 230 | 20230704 | 144300 | 26932488600 | 37850 | 37900 | 37900 | 37850 | 1255 |
| 231 | 20230704 | 144200 | 26884968250 | 37850 | 37850 | 37900 | 37850 | 5542 |
| 232 | 20230704 | 144100 | 26674968500 | 37850 | 37850 | 37900 | 37850 | 1168 |
| 233 | 20230704 | 144000 | 26630741150 | 37850 | 37850 | 37900 | 37850 | 2661 |
| 234 | 20230704 | 143900 | 26529991600 | 37850 | 37900 | 37900 | 37850 | 1022 |
| 235 | 20230704 | 143800 | 26491301250 | 37850 | 37900 | 37900 | 37850 | 1640 |
| 236 | 20230704 | 143700 | 26429226400 | 37850 | 37850 | 37900 | 37850 | 1396 |
| 237 | 20230704 | 143600 | 26376365400 | 37850 | 37850 | 37900 | 37850 | 1244 |
| 238 | 20230704 | 143500 | 26329263100 | 37900 | 37850 | 37900 | 37850 | 2312 |
| 239 | 20230704 | 143400 | 26241692750 | 37850 | 37850 | 37900 | 37850 | 1225 |
| 240 | 20230704 | 143300 | 26195324200 | 37850 | 37900 | 37900 | 37850 | 2169 |
| 241 | 20230704 | 143200 | 26113216250 | 37850 | 37850 | 37900 | 37850 | 2245 |
| 242 | 20230704 | 143100 | 26028195000 | 37850 | 37850 | 37900 | 37850 | 1797 |
| 243 | 20230704 | 143000 | 25960158400 | 37900 | 37800 | 37900 | 37800 | 5316 |
| 244 | 20230704 | 142900 | 25758891900 | 37800 | 37800 | 37850 | 37800 | 3275 |
| 245 | 20230704 | 142800 | 25635091950 | 37800 | 37800 | 37850 | 37800 | 2234 |
| 246 | 20230704 | 142700 | 25550643750 | 37800 | 37800 | 37850 | 37800 | 10920 |
| 247 | 20230704 | 142600 | 25137840450 | 37800 | 37800 | 37850 | 37800 | 3625 |
| 248 | 20230704 | 142500 | 25000751050 | 37800 | 37950 | 37950 | 37800 | 11904 |
| 249 | 20230704 | 142400 | 24550008650 | 37900 | 37900 | 37950 | 37900 | 2169 |
| 250 | 20230704 | 142300 | 24467736100 | 37900 | 37900 | 37950 | 37900 | 3733 |
| 251 | 20230704 | 142200 | 24326128750 | 37900 | 37900 | 37950 | 37900 | 1748 |
| 252 | 20230704 | 142100 | 24259877500 | 37900 | 37900 | 37950 | 37850 | 7837 |
| 253 | 20230704 | 142000 | 23963059200 | 37850 | 37900 | 37900 | 37850 | 13687 |
| 254 | 20230704 | 141900 | 23444952250 | 37850 | 37850 | 37900 | 37850 | 2002 |
| 255 | 20230704 | 141800 | 23369124650 | 37850 | 38000 | 38050 | 37850 | 39400 |
| 256 | 20230704 | 141700 | 21873347950 | 38050 | 38000 | 38050 | 38000 | 3465 |
| 257 | 20230704 | 141600 | 21741670400 | 38000 | 38000 | 38050 | 38000 | 1586 |
| 258 | 20230704 | 141500 | 21681401650 | 38000 | 38050 | 38050 | 38000 | 564 |
| 259 | 20230704 | 141400 | 21659966850 | 38050 | 38050 | 38050 | 38000 | 2229 |
| 260 | 20230704 | 141300 | 21575193350 | 38050 | 38000 | 38050 | 38000 | 2452 |
| 261 | 20230704 | 141200 | 21481935400 | 38000 | 38000 | 38050 | 38000 | 3395 |
| 262 | 20230704 | 141100 | 21352904200 | 38000 | 38000 | 38050 | 38000 | 1393 |
| 263 | 20230704 | 141000 | 21299931700 | 38000 | 38100 | 38100 | 38000 | 10264 |
| 264 | 20230704 | 140900 | 20909483800 | 38050 | 38100 | 38100 | 38050 | 363 |
| 265 | 20230704 | 140800 | 20895669250 | 38050 | 38050 | 38100 | 38050 | 752 |
| 266 | 20230704 | 140700 | 20867052200 | 38050 | 38050 | 38100 | 38050 | 498 |
| 267 | 20230704 | 140600 | 20848089550 | 38050 | 38100 | 38100 | 38050 | 597 |
| 268 | 20230704 | 140500 | 20825373450 | 38100 | 38100 | 38100 | 38050 | 603 |
| 269 | 20230704 | 140400 | 20802418250 | 38100 | 38100 | 38100 | 38050 | 1672 |
| 270 | 20230704 | 140300 | 20738735000 | 38100 | 38100 | 38100 | 38050 | 1064 |
| 271 | 20230704 | 140200 | 20698211500 | 38050 | 38100 | 38100 | 38050 | 2177 |
| 272 | 20230704 | 140100 | 20615303850 | 38050 | 38050 | 38100 | 38050 | 663 |
| 273 | 20230704 | 140000 | 20590067900 | 38100 | 38050 | 38100 | 38050 | 625 |
| 274 | 20230704 | 135900 | 20566279000 | 38050 | 38050 | 38100 | 38050 | 470 |
| 275 | 20230704 | 135800 | 20548392700 | 38050 | 38050 | 38100 | 38050 | 3112 |
| 276 | 20230704 | 135700 | 20429980450 | 38100 | 38050 | 38100 | 38050 | 8062 |
| 277 | 20230704 | 135600 | 20123207350 | 38050 | 38150 | 38200 | 38050 | 17658 |
| 278 | 20230704 | 135500 | 19450335500 | 38150 | 38150 | 38200 | 38150 | 315 |
| 279 | 20230704 | 135400 | 19438317700 | 38150 | 38150 | 38200 | 38100 | 1948 |
| 280 | 20230704 | 135300 | 19364003350 | 38150 | 38150 | 38150 | 38100 | 2402 |
| 281 | 20230704 | 135200 | 19272403500 | 38150 | 38100 | 38150 | 38100 | 1929 |
| 282 | 20230704 | 135100 | 19198889900 | 38100 | 38100 | 38150 | 38100 | 730 |
| 283 | 20230704 | 135000 | 19171051250 | 38100 | 38100 | 38150 | 38100 | 1179 |
| 284 | 20230704 | 134900 | 19126091350 | 38100 | 38150 | 38150 | 38100 | 630 |
| 285 | 20230704 | 134800 | 19102087500 | 38150 | 38150 | 38150 | 38100 | 415 |
| 286 | 20230704 | 134700 | 19086273450 | 38150 | 38100 | 38150 | 38100 | 908 |
| 287 | 20230704 | 134600 | 19051674850 | 38100 | 38150 | 38150 | 38100 | 787 |
| 288 | 20230704 | 134500 | 19021687200 | 38100 | 38150 | 38200 | 38100 | 10332 |
| 289 | 20230704 | 134400 | 18627541400 | 38200 | 38150 | 38200 | 38150 | 654 |
| 290 | 20230704 | 134300 | 18602585550 | 38150 | 38150 | 38200 | 38150 | 772 |
| 291 | 20230704 | 134200 | 18573116750 | 38150 | 38150 | 38200 | 38150 | 641 |
| 292 | 20230704 | 134100 | 18548653450 | 38150 | 38250 | 38250 | 38150 | 1439 |
| 293 | 20230704 | 134000 | 18493686450 | 38200 | 38200 | 38250 | 38200 | 748 |
| 294 | 20230704 | 133900 | 18465111900 | 38200 | 38200 | 38250 | 38200 | 976 |
| 295 | 20230704 | 133800 | 18427827650 | 38200 | 38250 | 38250 | 38200 | 303 |
| 296 | 20230704 | 133700 | 18416252800 | 38200 | 38250 | 38250 | 38200 | 592 |
| 297 | 20230704 | 133600 | 18393637200 | 38250 | 38200 | 38250 | 38200 | 189 |
| 298 | 20230704 | 133500 | 18386417050 | 38200 | 38200 | 38250 | 38200 | 688 |
| 299 | 20230704 | 133400 | 18360135350 | 38250 | 38250 | 38250 | 38200 | 117 |
| 300 | 20230704 | 133300 | 18355663150 | 38250 | 38250 | 38250 | 38200 | 352 |
| 301 | 20230704 | 133200 | 18342216400 | 38200 | 38200 | 38200 | 38200 | 248 |
| 302 | 20230704 | 133100 | 18332742800 | 38250 | 38250 | 38250 | 38200 | 1001 |
| 303 | 20230704 | 133000 | 18294463850 | 38200 | 38250 | 38250 | 38200 | 613 |
| 304 | 20230704 | 132900 | 18271038000 | 38200 | 38200 | 38250 | 38150 | 1670 |
| 305 | 20230704 | 132800 | 18207244550 | 38200 | 38150 | 38200 | 38150 | 806 |
| 306 | 20230704 | 132700 | 18176472700 | 38200 | 38200 | 38200 | 38150 | 436 |
| 307 | 20230704 | 132600 | 18159825550 | 38200 | 38150 | 38200 | 38150 | 468 |
| 308 | 20230704 | 132500 | 18141960250 | 38150 | 38200 | 38200 | 38150 | 158 |
| 309 | 20230704 | 132400 | 18135929250 | 38150 | 38200 | 38200 | 38150 | 399 |
| 310 | 20230704 | 132300 | 18120704950 | 38200 | 38150 | 38200 | 38150 | 461 |
| 311 | 20230704 | 132200 | 18103108000 | 38200 | 38250 | 38250 | 38150 | 11040 |
| 312 | 20230704 | 132100 | 17681420750 | 38200 | 38250 | 38250 | 38200 | 123 |
| 313 | 20230704 | 132000 | 17676719500 | 38200 | 38200 | 38250 | 38200 | 417 |
| 314 | 20230704 | 131900 | 17660781450 | 38250 | 38200 | 38250 | 38200 | 819 |
| 315 | 20230704 | 131800 | 17629488050 | 38250 | 38250 | 38250 | 38200 | 1204 |
| 316 | 20230704 | 131700 | 17583467600 | 38200 | 38200 | 38250 | 38200 | 389 |
| 317 | 20230704 | 131600 | 17568600500 | 38200 | 38200 | 38250 | 38200 | 143 |
| 318 | 20230704 | 131500 | 17563137650 | 38200 | 38250 | 38250 | 38200 | 625 |
| 319 | 20230704 | 131400 | 17539258800 | 38250 | 38250 | 38300 | 38200 | 500 |
| 320 | 20230704 | 131300 | 17520132550 | 38250 | 38250 | 38300 | 38200 | 780 |
| 321 | 20230704 | 131200 | 17490298500 | 38250 | 38250 | 38250 | 38200 | 2172 |
| 322 | 20230704 | 131100 | 17407222900 | 38250 | 38200 | 38250 | 38200 | 509 |
| 323 | 20230704 | 131000 | 17387775100 | 38250 | 38300 | 38300 | 38200 | 5829 |
| 324 | 20230704 | 130900 | 17164809200 | 38300 | 38250 | 38300 | 38250 | 1072 |
| 325 | 20230704 | 130800 | 17123772700 | 38300 | 38300 | 38300 | 38250 | 565 |
| 326 | 20230704 | 130700 | 17102142750 | 38250 | 38300 | 38300 | 38250 | 1336 |
| 327 | 20230704 | 130600 | 17050979850 | 38250 | 38250 | 38250 | 38200 | 1350 |
| 328 | 20230704 | 130500 | 16999343450 | 38250 | 38200 | 38250 | 38200 | 796 |
| 329 | 20230704 | 130400 | 16968901400 | 38200 | 38200 | 38250 | 38200 | 1521 |
| 330 | 20230704 | 130300 | 16910735000 | 38250 | 38250 | 38250 | 38200 | 719 |
| 331 | 20230704 | 130200 | 16883235200 | 38250 | 38250 | 38300 | 38250 | 275 |
| 332 | 20230704 | 130100 | 16872716400 | 38250 | 38250 | 38250 | 38250 | 1758 |
| 333 | 20230704 | 130000 | 16805472900 | 38250 | 38250 | 38300 | 38250 | 234 |
| 334 | 20230704 | 125900 | 16796522200 | 38250 | 38250 | 38250 | 38200 | 2020 |
| 335 | 20230704 | 125800 | 16719259350 | 38250 | 38250 | 38250 | 38200 | 1964 |
| 336 | 20230704 | 125700 | 16644153150 | 38250 | 38250 | 38300 | 38200 | 5629 |
| 337 | 20230704 | 125600 | 16428852850 | 38250 | 38300 | 38350 | 38250 | 3032 |
| 338 | 20230704 | 125500 | 16312772050 | 38300 | 38300 | 38350 | 38300 | 167 |
| 339 | 20230704 | 125400 | 16306374250 | 38350 | 38350 | 38350 | 38300 | 786 |
| 340 | 20230704 | 125300 | 16276239900 | 38350 | 38300 | 38350 | 38300 | 872 |
| 341 | 20230704 | 125200 | 16242817050 | 38300 | 38300 | 38350 | 38300 | 172 |
| 342 | 20230704 | 125100 | 16236229350 | 38350 | 38300 | 38350 | 38300 | 287 |
| 343 | 20230704 | 125000 | 16225236850 | 38350 | 38300 | 38350 | 38300 | 176 |
| 344 | 20230704 | 124900 | 16218493850 | 38300 | 38350 | 38350 | 38300 | 203 |
| 345 | 20230704 | 124800 | 16210716600 | 38350 | 38350 | 38350 | 38300 | 728 |
| 346 | 20230704 | 124700 | 16182833250 | 38350 | 38300 | 38350 | 38300 | 500 |
| 347 | 20230704 | 124600 | 16163681550 | 38300 | 38350 | 38350 | 38300 | 248 |
| 348 | 20230704 | 124500 | 16154182900 | 38300 | 38300 | 38350 | 38300 | 547 |
| 349 | 20230704 | 124400 | 16133232650 | 38350 | 38350 | 38350 | 38300 | 249 |
| 350 | 20230704 | 124300 | 16123694000 | 38350 | 38350 | 38350 | 38300 | 186 |
| 351 | 20230704 | 124200 | 16116566450 | 38350 | 38300 | 38350 | 38300 | 1237 |
| 352 | 20230704 | 124100 | 16069135800 | 38300 | 38300 | 38350 | 38300 | 214 |
| 353 | 20230704 | 124000 | 16060935800 | 38300 | 38300 | 38350 | 38300 | 209 |
| 354 | 20230704 | 123900 | 16052930750 | 38300 | 38300 | 38350 | 38300 | 513 |
| 355 | 20230704 | 123800 | 16033272500 | 38300 | 38300 | 38350 | 38300 | 382 |
| 356 | 20230704 | 123700 | 16018639650 | 38300 | 38300 | 38350 | 38300 | 324 |
| 357 | 20230704 | 123600 | 16006226650 | 38300 | 38350 | 38350 | 38300 | 3008 |
| 358 | 20230704 | 123500 | 15890922350 | 38350 | 38400 | 38400 | 38350 | 403 |
| 359 | 20230704 | 123400 | 15875465550 | 38350 | 38350 | 38400 | 38300 | 1070 |
| 360 | 20230704 | 123300 | 15834435750 | 38350 | 38350 | 38400 | 38350 | 4445 |
| 361 | 20230704 | 123200 | 15663969500 | 38350 | 38350 | 38400 | 38350 | 209 |
| 362 | 20230704 | 123100 | 15655953950 | 38350 | 38350 | 38400 | 38350 | 2427 |
| 363 | 20230704 | 123000 | 15562765100 | 38350 | 38350 | 38400 | 38350 | 274 |
| 364 | 20230704 | 122900 | 15552255600 | 38350 | 38350 | 38400 | 38350 | 147 |
| 365 | 20230704 | 122800 | 15546618050 | 38400 | 38400 | 38400 | 38350 | 653 |
| 366 | 20230704 | 122700 | 15521558250 | 38350 | 38350 | 38400 | 38350 | 407 |
| 367 | 20230704 | 122600 | 15505947300 | 38350 | 38350 | 38400 | 38350 | 349 |
| 368 | 20230704 | 122500 | 15492554950 | 38400 | 38400 | 38400 | 38350 | 575 |
| 369 | 20230704 | 122400 | 15470475200 | 38400 | 38400 | 38400 | 38400 | 242 |
| 370 | 20230704 | 122300 | 15461182400 | 38400 | 38450 | 38450 | 38400 | 2945 |
| 371 | 20230704 | 122200 | 15347999800 | 38450 | 38500 | 38500 | 38450 | 1003 |
| 372 | 20230704 | 122100 | 15309398750 | 38500 | 38500 | 38500 | 38450 | 73 |
| 373 | 20230704 | 122000 | 15306590900 | 38500 | 38500 | 38500 | 38450 | 173 |
| 374 | 20230704 | 121900 | 15299937300 | 38450 | 38450 | 38500 | 38450 | 667 |
| 375 | 20230704 | 121800 | 15274290150 | 38500 | 38500 | 38500 | 38450 | 225 |
| 376 | 20230704 | 121700 | 15265637200 | 38500 | 38500 | 38500 | 38450 | 583 |
| 377 | 20230704 | 121600 | 15243200900 | 38500 | 38450 | 38500 | 38450 | 607 |
| 378 | 20230704 | 121500 | 15219860550 | 38450 | 38450 | 38500 | 38450 | 469 |
| 379 | 20230704 | 121400 | 15201819600 | 38450 | 38450 | 38450 | 38450 | 337 |
| 380 | 20230704 | 121300 | 15188861950 | 38450 | 38500 | 38500 | 38450 | 192 |
| 381 | 20230704 | 121200 | 15181477050 | 38450 | 38500 | 38500 | 38450 | 410 |
| 382 | 20230704 | 121100 | 15165711050 | 38500 | 38450 | 38500 | 38450 | 435 |
| 383 | 20230704 | 121000 | 15148974950 | 38500 | 38450 | 38500 | 38400 | 637 |
| 384 | 20230704 | 120900 | 15124494600 | 38400 | 38450 | 38450 | 38400 | 473 |
| 385 | 20230704 | 120800 | 15106310150 | 38450 | 38450 | 38500 | 38400 | 355 |
| 386 | 20230704 | 120700 | 15092661100 | 38400 | 38500 | 38500 | 38400 | 9117 |
| 387 | 20230704 | 120600 | 14741725450 | 38500 | 38550 | 38550 | 38500 | 246 |
| 388 | 20230704 | 120500 | 14732254350 | 38500 | 38550 | 38550 | 38500 | 215 |
| 389 | 20230704 | 120400 | 14723975800 | 38500 | 38550 | 38550 | 38500 | 916 |
| 390 | 20230704 | 120300 | 14688677950 | 38550 | 38600 | 38600 | 38550 | 1431 |
| 391 | 20230704 | 120200 | 14633507700 | 38600 | 38550 | 38600 | 38550 | 140 |
| 392 | 20230704 | 120100 | 14628109750 | 38550 | 38550 | 38600 | 38550 | 754 |
| 393 | 20230704 | 120000 | 14599017250 | 38550 | 38650 | 38650 | 38550 | 599 |
| 394 | 20230704 | 115900 | 14575891000 | 38600 | 38650 | 38650 | 38600 | 512 |
| 395 | 20230704 | 115800 | 14556117550 | 38600 | 38600 | 38650 | 38600 | 231 |
| 396 | 20230704 | 115700 | 14547199650 | 38650 | 38600 | 38650 | 38550 | 1324 |
| 397 | 20230704 | 115600 | 14496082000 | 38600 | 38600 | 38650 | 38550 | 532 |
| 398 | 20230704 | 115500 | 14475545650 | 38600 | 38650 | 38650 | 38550 | 698 |
| 399 | 20230704 | 115400 | 14448594200 | 38650 | 38650 | 38650 | 38600 | 857 |
| 400 | 20230704 | 115300 | 14415492950 | 38600 | 38650 | 38650 | 38550 | 797 |
| 401 | 20230704 | 115200 | 14384713400 | 38650 | 38650 | 38650 | 38600 | 497 |
| 402 | 20230704 | 115100 | 14365507000 | 38600 | 38650 | 38650 | 38600 | 622 |
| 403 | 20230704 | 115000 | 14341494850 | 38600 | 38650 | 38650 | 38600 | 1592 |
| 404 | 20230704 | 114900 | 14280029000 | 38600 | 38600 | 38650 | 38600 | 315 |
| 405 | 20230704 | 114800 | 14267855350 | 38600 | 38600 | 38650 | 38600 | 454 |
| 406 | 20230704 | 114700 | 14250329100 | 38600 | 38600 | 38600 | 38550 | 1063 |
| 407 | 20230704 | 114600 | 14209300250 | 38550 | 38600 | 38600 | 38550 | 590 |
| 408 | 20230704 | 114500 | 14186541600 | 38550 | 38550 | 38600 | 38550 | 794 |
| 409 | 20230704 | 114400 | 14155918550 | 38600 | 38600 | 38600 | 38550 | 462 |
| 410 | 20230704 | 114300 | 14138094200 | 38550 | 38600 | 38600 | 38550 | 530 |
| 411 | 20230704 | 114200 | 14117647700 | 38600 | 38550 | 38600 | 38550 | 450 |
| 412 | 20230704 | 114100 | 14100285900 | 38600 | 38550 | 38600 | 38500 | 441 |
| 413 | 20230704 | 114000 | 14083284500 | 38550 | 38650 | 38650 | 38550 | 5088 |
| 414 | 20230704 | 113900 | 13886969750 | 38600 | 38650 | 38650 | 38600 | 657 |
| 415 | 20230704 | 113800 | 13861580750 | 38650 | 38650 | 38700 | 38600 | 867 |
| 416 | 20230704 | 113700 | 13828085150 | 38650 | 38650 | 38700 | 38600 | 888 |
| 417 | 20230704 | 113600 | 13793763750 | 38600 | 38600 | 38650 | 38600 | 961 |
| 418 | 20230704 | 113500 | 13756640550 | 38650 | 38650 | 38650 | 38600 | 494 |
| 419 | 20230704 | 113400 | 13737556550 | 38600 | 38650 | 38650 | 38550 | 514 |
| 420 | 20230704 | 113300 | 13717703050 | 38550 | 38500 | 38600 | 38450 | 3013 |
| 421 | 20230704 | 113200 | 13601538650 | 38450 | 38450 | 38500 | 38450 | 963 |
| 422 | 20230704 | 113100 | 13564468450 | 38500 | 38600 | 38600 | 38450 | 1472 |
| 423 | 20230704 | 113000 | 13507784950 | 38550 | 38500 | 38600 | 38500 | 638 |
| 424 | 20230704 | 112900 | 13483191850 | 38550 | 38600 | 38600 | 38500 | 1365 |
| 425 | 20230704 | 112800 | 13430576700 | 38550 | 38600 | 38600 | 38550 | 383 |
| 426 | 20230704 | 112700 | 13415799300 | 38600 | 38650 | 38650 | 38500 | 2531 |
| 427 | 20230704 | 112600 | 13318205850 | 38600 | 38650 | 38650 | 38600 | 1036 |
| 428 | 20230704 | 112500 | 13278180400 | 38600 | 38650 | 38650 | 38600 | 733 |
| 429 | 20230704 | 112400 | 13249872050 | 38650 | 38550 | 38650 | 38550 | 419 |
| 430 | 20230704 | 112300 | 13233696700 | 38550 | 38600 | 38650 | 38550 | 507 |
| 431 | 20230704 | 112200 | 13214126950 | 38600 | 38600 | 38600 | 38550 | 824 |
| 432 | 20230704 | 112100 | 13182334500 | 38600 | 38600 | 38600 | 38550 | 539 |
| 433 | 20230704 | 112000 | 13161535700 | 38600 | 38550 | 38600 | 38550 | 532 |
| 434 | 20230704 | 111900 | 13141006250 | 38550 | 38550 | 38600 | 38550 | 462 |
| 435 | 20230704 | 111800 | 13123186100 | 38550 | 38600 | 38650 | 38550 | 1665 |
| 436 | 20230704 | 111700 | 13058978250 | 38650 | 38600 | 38650 | 38550 | 722 |
| 437 | 20230704 | 111600 | 13031121900 | 38550 | 38550 | 38600 | 38550 | 1360 |
| 438 | 20230704 | 111500 | 12978642250 | 38500 | 38550 | 38550 | 38500 | 1116 |
| 439 | 20230704 | 111400 | 12935639800 | 38500 | 38550 | 38550 | 38500 | 855 |
| 440 | 20230704 | 111300 | 12902691300 | 38500 | 38450 | 38500 | 38450 | 3589 |
| 441 | 20230704 | 111200 | 12764519500 | 38500 | 38500 | 38500 | 38450 | 699 |
| 442 | 20230704 | 111100 | 12737622800 | 38500 | 38450 | 38500 | 38400 | 596 |
| 443 | 20230704 | 111000 | 12714695800 | 38450 | 38450 | 38500 | 38400 | 860 |
| 444 | 20230704 | 110900 | 12681623350 | 38400 | 38450 | 38450 | 38400 | 541 |
| 445 | 20230704 | 110800 | 12660830850 | 38450 | 38500 | 38500 | 38400 | 810 |
| 446 | 20230704 | 110700 | 12629703050 | 38500 | 38550 | 38550 | 38450 | 1985 |
| 447 | 20230704 | 110600 | 12553347500 | 38500 | 38550 | 38550 | 38450 | 609 |
| 448 | 20230704 | 110500 | 12529900500 | 38550 | 38550 | 38550 | 38450 | 581 |
| 449 | 20230704 | 110400 | 12507524200 | 38500 | 38550 | 38550 | 38450 | 712 |
| 450 | 20230704 | 110300 | 12480106700 | 38550 | 38550 | 38550 | 38450 | 596 |
| 451 | 20230704 | 110200 | 12457144050 | 38550 | 38450 | 38550 | 38450 | 3535 |
| 452 | 20230704 | 110100 | 12321026050 | 38500 | 38450 | 38500 | 38450 | 572 |
| 453 | 20230704 | 110000 | 12299017700 | 38450 | 38450 | 38500 | 38400 | 494 |
| 454 | 20230704 | 105900 | 12280012300 | 38400 | 38450 | 38450 | 38400 | 529 |
| 455 | 20230704 | 105800 | 12259677950 | 38450 | 38450 | 38450 | 38350 | 1463 |
| 456 | 20230704 | 105700 | 12203452300 | 38450 | 38400 | 38450 | 38400 | 730 |
| 457 | 20230704 | 105600 | 12175392550 | 38450 | 38400 | 38450 | 38400 | 1252 |
| 458 | 20230704 | 105500 | 12127292100 | 38450 | 38450 | 38450 | 38400 | 653 |
| 459 | 20230704 | 105400 | 12102201150 | 38400 | 38450 | 38450 | 38400 | 341 |
| 460 | 20230704 | 105300 | 12089103550 | 38400 | 38450 | 38500 | 38400 | 1533 |
| 461 | 20230704 | 105200 | 12030218200 | 38450 | 38500 | 38500 | 38450 | 780 |
| 462 | 20230704 | 105100 | 12000212450 | 38500 | 38450 | 38500 | 38400 | 978 |
| 463 | 20230704 | 105000 | 11962614100 | 38450 | 38450 | 38500 | 38400 | 285 |
| 464 | 20230704 | 104900 | 11951654000 | 38500 | 38450 | 38500 | 38450 | 396 |
| 465 | 20230704 | 104800 | 11936425900 | 38450 | 38500 | 38500 | 38400 | 243 |
| 466 | 20230704 | 104700 | 11927079850 | 38500 | 38450 | 38500 | 38400 | 483 |
| 467 | 20230704 | 104600 | 11908508000 | 38400 | 38500 | 38550 | 38400 | 1769 |
| 468 | 20230704 | 104500 | 11840403050 | 38550 | 38500 | 38550 | 38500 | 378 |
| 469 | 20230704 | 104400 | 11825831400 | 38500 | 38550 | 38550 | 38500 | 1295 |
| 470 | 20230704 | 104300 | 11775928500 | 38550 | 38500 | 38550 | 38500 | 1197 |
| 471 | 20230704 | 104200 | 11729796600 | 38550 | 38500 | 38550 | 38450 | 1483 |
| 472 | 20230704 | 104100 | 11672705350 | 38500 | 38450 | 38500 | 38450 | 1452 |
| 473 | 20230704 | 104000 | 11616811200 | 38450 | 38400 | 38500 | 38400 | 3123 |
| 474 | 20230704 | 103900 | 11496731800 | 38400 | 38300 | 38400 | 38300 | 3838 |
| 475 | 20230704 | 103800 | 11349404650 | 38300 | 38350 | 38350 | 38300 | 557 |
| 476 | 20230704 | 103700 | 11328056800 | 38300 | 38350 | 38350 | 38300 | 622 |
| 477 | 20230704 | 103600 | 11304220950 | 38350 | 38350 | 38400 | 38300 | 1850 |
| 478 | 20230704 | 103500 | 11233339850 | 38350 | 38350 | 38350 | 38300 | 809 |
| 479 | 20230704 | 103400 | 11202318300 | 38350 | 38300 | 38400 | 38300 | 1300 |
| 480 | 20230704 | 103300 | 11152510250 | 38300 | 38350 | 38350 | 38300 | 773 |
| 481 | 20230704 | 103200 | 11122889150 | 38400 | 38400 | 38400 | 38350 | 852 |
| 482 | 20230704 | 103100 | 11090202850 | 38400 | 38400 | 38450 | 38350 | 4261 |
| 483 | 20230704 | 103000 | 10926583950 | 38400 | 38500 | 38500 | 38400 | 1070 |
| 484 | 20230704 | 102900 | 10885437900 | 38450 | 38500 | 38500 | 38450 | 1010 |
| 485 | 20230704 | 102800 | 10846579000 | 38500 | 38350 | 38500 | 38350 | 7048 |
| 486 | 20230704 | 102700 | 10575901200 | 38350 | 38250 | 38350 | 38250 | 1928 |
| 487 | 20230704 | 102600 | 10502028700 | 38300 | 38250 | 38300 | 38250 | 4294 |
| 488 | 20230704 | 102500 | 10337771900 | 38250 | 38250 | 38300 | 38200 | 3047 |
| 489 | 20230704 | 102400 | 10221258650 | 38200 | 38250 | 38250 | 38200 | 842 |
| 490 | 20230704 | 102300 | 10189071750 | 38200 | 38200 | 38250 | 38200 | 818 |
| 491 | 20230704 | 102200 | 10157801350 | 38200 | 38200 | 38250 | 38200 | 884 |
| 492 | 20230704 | 102100 | 10124000100 | 38250 | 38250 | 38250 | 38200 | 2971 |
| 493 | 20230704 | 102000 | 10010370050 | 38250 | 38300 | 38300 | 38250 | 1331 |
| 494 | 20230704 | 101900 | 9959444400 | 38300 | 38250 | 38300 | 38250 | 1274 |
| 495 | 20230704 | 101800 | 9910675300 | 38300 | 38250 | 38300 | 38250 | 2600 |
| 496 | 20230704 | 101700 | 9811143200 | 38250 | 38250 | 38250 | 38200 | 848 |
| 497 | 20230704 | 101600 | 9778721750 | 38300 | 38300 | 38300 | 38250 | 1729 |
| 498 | 20230704 | 101500 | 9712582350 | 38300 | 38300 | 38300 | 38250 | 608 |
| 499 | 20230704 | 101400 | 9689313250 | 38250 | 38300 | 38300 | 38250 | 553 |
| 500 | 20230704 | 101300 | 9668144500 | 38300 | 38300 | 38300 | 38250 | 1081 |
| 501 | 20230704 | 101200 | 9626769750 | 38250 | 38300 | 38350 | 38250 | 1500 |
| 502 | 20230704 | 101100 | 9569303550 | 38300 | 38350 | 38350 | 38300 | 342 |
| 503 | 20230704 | 101000 | 9556193200 | 38300 | 38300 | 38300 | 38250 | 597 |
| 504 | 20230704 | 100900 | 9533328150 | 38300 | 38300 | 38350 | 38250 | 2065 |
| 505 | 20230704 | 100800 | 9454252650 | 38300 | 38300 | 38350 | 38300 | 581 |
| 506 | 20230704 | 100700 | 9431988650 | 38300 | 38350 | 38350 | 38300 | 1711 |
| 507 | 20230704 | 100600 | 9366437550 | 38350 | 38350 | 38400 | 38350 | 828 |
| 508 | 20230704 | 100500 | 9334669950 | 38350 | 38350 | 38350 | 38300 | 308 |
| 509 | 20230704 | 100400 | 9322858350 | 38350 | 38300 | 38350 | 38200 | 2398 |
| 510 | 20230704 | 100300 | 9230996450 | 38300 | 38250 | 38300 | 38250 | 1724 |
| 511 | 20230704 | 100200 | 9165053150 | 38250 | 38250 | 38300 | 38200 | 1179 |
| 512 | 20230704 | 100100 | 9119954300 | 38250 | 38300 | 38300 | 38250 | 1032 |
| 513 | 20230704 | 100000 | 9080458600 | 38300 | 38300 | 38350 | 38250 | 417 |
| 514 | 20230704 | 095900 | 9064490000 | 38250 | 38300 | 38300 | 38250 | 505 |
| 515 | 20230704 | 095800 | 9045154700 | 38250 | 38250 | 38300 | 38200 | 2192 |
| 516 | 20230704 | 095700 | 8961346300 | 38250 | 38300 | 38300 | 38250 | 3488 |
| 517 | 20230704 | 095600 | 8827918350 | 38300 | 38350 | 38350 | 38250 | 2116 |
| 518 | 20230704 | 095500 | 8746865000 | 38300 | 38300 | 38350 | 38300 | 336 |
| 519 | 20230704 | 095400 | 8733984250 | 38350 | 38350 | 38400 | 38300 | 2265 |
| 520 | 20230704 | 095300 | 8647168350 | 38400 | 38400 | 38400 | 38350 | 494 |
| 521 | 20230704 | 095200 | 8628205100 | 38350 | 38450 | 38450 | 38350 | 3173 |
| 522 | 20230704 | 095100 | 8506362950 | 38400 | 38450 | 38450 | 38400 | 722 |
| 523 | 20230704 | 095000 | 8478623800 | 38400 | 38450 | 38450 | 38400 | 3035 |
| 524 | 20230704 | 094900 | 8362056050 | 38450 | 38400 | 38450 | 38400 | 1258 |
| 525 | 20230704 | 094800 | 8313734800 | 38400 | 38400 | 38450 | 38350 | 1955 |
| 526 | 20230704 | 094700 | 8238649200 | 38450 | 38350 | 38450 | 38350 | 8827 |
| 527 | 20230704 | 094600 | 7899819050 | 38350 | 38250 | 38350 | 38250 | 4783 |
| 528 | 20230704 | 094500 | 7716652250 | 38300 | 38250 | 38300 | 38250 | 687 |
| 529 | 20230704 | 094400 | 7690361200 | 38250 | 38300 | 38300 | 38250 | 677 |
| 530 | 20230704 | 094300 | 7664453000 | 38250 | 38300 | 38300 | 38250 | 618 |
| 531 | 20230704 | 094200 | 7640808100 | 38300 | 38300 | 38350 | 38250 | 3968 |
| 532 | 20230704 | 094100 | 7488855600 | 38350 | 38350 | 38350 | 38300 | 2161 |
| 533 | 20230704 | 094000 | 7405991800 | 38300 | 38350 | 38350 | 38300 | 1146 |
| 534 | 20230704 | 093900 | 7362068200 | 38350 | 38350 | 38350 | 38300 | 973 |
| 535 | 20230704 | 093800 | 7324766550 | 38350 | 38350 | 38350 | 38300 | 808 |
| 536 | 20230704 | 093700 | 7293787550 | 38300 | 38350 | 38350 | 38300 | 629 |
| 537 | 20230704 | 093600 | 7269677300 | 38300 | 38300 | 38300 | 38250 | 2313 |
| 538 | 20230704 | 093500 | 7181099300 | 38300 | 38250 | 38300 | 38200 | 4065 |
| 539 | 20230704 | 093400 | 7025602300 | 38250 | 38250 | 38250 | 38200 | 1426 |
| 540 | 20230704 | 093300 | 6971081050 | 38200 | 38250 | 38250 | 38200 | 1289 |
| 541 | 20230704 | 093200 | 6921817350 | 38250 | 38250 | 38250 | 38200 | 554 |
| 542 | 20230704 | 093100 | 6900639350 | 38200 | 38250 | 38250 | 38200 | 695 |
| 543 | 20230704 | 093000 | 6874070300 | 38250 | 38200 | 38250 | 38200 | 5516 |
| 544 | 20230704 | 092900 | 6663340700 | 38200 | 38200 | 38200 | 38150 | 1248 |
| 545 | 20230704 | 092800 | 6615712150 | 38200 | 38200 | 38200 | 38150 | 1760 |
| 546 | 20230704 | 092700 | 6548514500 | 38200 | 38200 | 38200 | 38100 | 9112 |
| 547 | 20230704 | 092600 | 6200901250 | 38200 | 38250 | 38250 | 38150 | 4770 |
| 548 | 20230704 | 092500 | 6018703200 | 38250 | 38250 | 38250 | 38200 | 940 |
| 549 | 20230704 | 092400 | 5982789750 | 38200 | 38300 | 38300 | 38200 | 6837 |
| 550 | 20230704 | 092300 | 5721473650 | 38300 | 38300 | 38300 | 38250 | 1868 |
| 551 | 20230704 | 092200 | 5650019850 | 38250 | 38250 | 38300 | 38200 | 4803 |
| 552 | 20230704 | 092100 | 5466253750 | 38250 | 38300 | 38300 | 38200 | 7600 |
| 553 | 20230704 | 092000 | 5175650850 | 38250 | 38300 | 38350 | 38250 | 11657 |
| 554 | 20230704 | 091900 | 4729578600 | 38300 | 38400 | 38400 | 38300 | 9166 |
| 555 | 20230704 | 091800 | 4378239900 | 38400 | 38450 | 38500 | 38350 | 11263 |
| 556 | 20230704 | 091700 | 3945508400 | 38450 | 38450 | 38500 | 38450 | 2303 |
| 557 | 20230704 | 091600 | 3856907900 | 38500 | 38550 | 38550 | 38450 | 6067 |
| 558 | 20230704 | 091500 | 3623326300 | 38500 | 38550 | 38550 | 38500 | 1080 |
| 559 | 20230704 | 091400 | 3581707750 | 38550 | 38500 | 38550 | 38450 | 2698 |
| 560 | 20230704 | 091300 | 3477796250 | 38450 | 38450 | 38500 | 38400 | 2834 |
| 561 | 20230704 | 091200 | 3368841650 | 38400 | 38450 | 38450 | 38400 | 1655 |
| 562 | 20230704 | 091100 | 3305258000 | 38400 | 38400 | 38450 | 38400 | 4522 |
| 563 | 20230704 | 091000 | 3131424100 | 38450 | 38550 | 38550 | 38400 | 8485 |
| 564 | 20230704 | 090900 | 2805362350 | 38550 | 38500 | 38550 | 38500 | 6185 |
| 565 | 20230704 | 090800 | 2567233300 | 38550 | 38450 | 38550 | 38450 | 5929 |
| 566 | 20230704 | 090700 | 2338961150 | 38500 | 38500 | 38500 | 38450 | 3500 |
| 567 | 20230704 | 090600 | 2204374950 | 38500 | 38550 | 38600 | 38500 | 4053 |
| 568 | 20230704 | 090500 | 2048254200 | 38550 | 38700 | 38700 | 38550 | 3861 |
| 569 | 20230704 | 090400 | 1899178050 | 38700 | 38700 | 38750 | 38550 | 6200 |
| 570 | 20230704 | 090300 | 1659614050 | 38700 | 38750 | 38800 | 38700 | 8306 |
| 571 | 20230704 | 090200 | 1337856250 | 38750 | 38700 | 38900 | 38700 | 6418 |
| 572 | 20230704 | 090100 | 1088907800 | 38750 | 38650 | 38850 | 38600 | 5785 |
| 573 | 20230704 | 090000 | 864722600 | 38600 | 38900 | 38900 | 38600 | 22131 |