31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 3 | 20230705 | 183100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20230705 | 183000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20230705 | 182900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20230705 | 182800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20230705 | 182700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20230705 | 182600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20230705 | 182500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20230705 | 182400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20230705 | 182300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20230705 | 182200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20230705 | 182100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20230705 | 182000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20230705 | 181900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20230705 | 181800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20230705 | 181700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20230705 | 181600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20230705 | 181500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20230705 | 181400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20230705 | 181300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20230705 | 181200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20230705 | 181100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20230705 | 181000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20230705 | 180900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20230705 | 180800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20230705 | 180700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20230705 | 180600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20230705 | 180500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20230705 | 180400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20230705 | 180300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20230705 | 180200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 33 | 20230705 | 180100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20230705 | 180000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20230705 | 175900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20230705 | 175800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20230705 | 175700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20230705 | 175600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20230705 | 175500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20230705 | 175400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20230705 | 175300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20230705 | 175200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20230705 | 175100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20230705 | 175000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20230705 | 174900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20230705 | 174800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20230705 | 174700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20230705 | 174600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20230705 | 174500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20230705 | 174400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20230705 | 174300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20230705 | 174200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20230705 | 174100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20230705 | 174000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20230705 | 173900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20230705 | 173800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20230705 | 173700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20230705 | 173600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20230705 | 173500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20230705 | 173400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20230705 | 173300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20230705 | 173200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 63 | 20230705 | 173100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20230705 | 173000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20230705 | 172900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20230705 | 172800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20230705 | 172700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20230705 | 172600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20230705 | 172500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20230705 | 172400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20230705 | 172300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20230705 | 172200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20230705 | 172100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20230705 | 172000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20230705 | 171900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20230705 | 171800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20230705 | 171700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20230705 | 171600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20230705 | 171500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20230705 | 171400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20230705 | 171300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20230705 | 171200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20230705 | 171100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20230705 | 171000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20230705 | 170900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20230705 | 170800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20230705 | 170700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20230705 | 170600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20230705 | 170500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20230705 | 170400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20230705 | 170300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20230705 | 170200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 93 | 20230705 | 170100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20230705 | 170000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20230705 | 165900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20230705 | 165800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20230705 | 165700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20230705 | 165600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20230705 | 165500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20230705 | 165400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20230705 | 165300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20230705 | 165200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20230705 | 165100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20230705 | 165000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20230705 | 164900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20230705 | 164800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20230705 | 164700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20230705 | 164600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20230705 | 164500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20230705 | 164400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20230705 | 164300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20230705 | 164200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20230705 | 164100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20230705 | 164000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20230705 | 163900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20230705 | 163800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20230705 | 163700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20230705 | 163600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20230705 | 163500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20230705 | 163400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20230705 | 163300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20230705 | 163200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 123 | 20230705 | 163100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20230705 | 163000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20230705 | 162900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20230705 | 162800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20230705 | 162700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20230705 | 162600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20230705 | 162500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20230705 | 162400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20230705 | 162300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20230705 | 162200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20230705 | 162100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20230705 | 162000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20230705 | 161900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20230705 | 161800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20230705 | 161700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20230705 | 161600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20230705 | 161500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20230705 | 161400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20230705 | 161300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20230705 | 161200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20230705 | 161100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20230705 | 161000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20230705 | 160900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20230705 | 160800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20230705 | 160700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20230705 | 160600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20230705 | 160500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20230705 | 160400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20230705 | 160300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20230705 | 160200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 153 | 20230705 | 160100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20230705 | 160000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20230705 | 155900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20230705 | 155800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20230705 | 155700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20230705 | 155600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20230705 | 155500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20230705 | 155400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20230705 | 155300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20230705 | 155200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20230705 | 155100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20230705 | 155000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20230705 | 154900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20230705 | 154800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20230705 | 154700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20230705 | 154600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20230705 | 154500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20230705 | 154400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20230705 | 154300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20230705 | 154200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20230705 | 154100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20230705 | 154000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20230705 | 153900 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20230705 | 153800 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20230705 | 153700 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20230705 | 153600 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20230705 | 153500 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20230705 | 153400 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20230705 | 153300 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20230705 | 153200 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 183 | 20230705 | 153100 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20230705 | 153000 | 45727519050 | 37000 | 37000 | 37000 | 37000 | 11720 |
| 185 | 20230705 | 152900 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20230705 | 152800 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20230705 | 152700 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20230705 | 152600 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20230705 | 152500 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20230705 | 152400 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20230705 | 152300 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20230705 | 152200 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20230705 | 152100 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20230705 | 152000 | 45293879050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20230705 | 151900 | 45293879050 | 37100 | 37100 | 37100 | 37050 | 1201 |
| 196 | 20230705 | 151800 | 45249374700 | 37050 | 37100 | 37100 | 37050 | 407 |
| 197 | 20230705 | 151700 | 45234278850 | 37100 | 37100 | 37100 | 37050 | 1854 |
| 198 | 20230705 | 151600 | 45165545050 | 37100 | 37050 | 37100 | 37000 | 1912 |
| 199 | 20230705 | 151500 | 45094684350 | 37050 | 37000 | 37050 | 36950 | 3805 |
| 200 | 20230705 | 151400 | 44953875200 | 37050 | 37100 | 37100 | 37000 | 1228 |
| 201 | 20230705 | 151300 | 44908380300 | 37100 | 37100 | 37100 | 37000 | 4616 |
| 202 | 20230705 | 151200 | 44737282650 | 37150 | 37150 | 37200 | 37100 | 3723 |
| 203 | 20230705 | 151100 | 44598993900 | 37150 | 37150 | 37150 | 37100 | 945 |
| 204 | 20230705 | 151000 | 44563893100 | 37150 | 37150 | 37150 | 37100 | 1659 |
| 205 | 20230705 | 150900 | 44502271100 | 37150 | 37100 | 37150 | 37100 | 1569 |
| 206 | 20230705 | 150800 | 44444028200 | 37100 | 37150 | 37150 | 37050 | 1028 |
| 207 | 20230705 | 150700 | 44405876650 | 37100 | 37100 | 37150 | 37050 | 2259 |
| 208 | 20230705 | 150600 | 44321998350 | 37100 | 37100 | 37150 | 37050 | 2356 |
| 209 | 20230705 | 150500 | 44234623250 | 37050 | 37100 | 37100 | 37000 | 1058 |
| 210 | 20230705 | 150400 | 44195403300 | 37100 | 37100 | 37100 | 37050 | 1912 |
| 211 | 20230705 | 150300 | 44124528450 | 37100 | 37100 | 37100 | 37050 | 799 |
| 212 | 20230705 | 150200 | 44094886600 | 37100 | 37100 | 37150 | 37050 | 1964 |
| 213 | 20230705 | 150100 | 44022053000 | 37100 | 37050 | 37100 | 37050 | 1436 |
| 214 | 20230705 | 150000 | 43968778650 | 37100 | 37100 | 37100 | 37050 | 885 |
| 215 | 20230705 | 145900 | 43935948500 | 37100 | 37100 | 37100 | 37050 | 1421 |
| 216 | 20230705 | 145800 | 43883237000 | 37100 | 37050 | 37100 | 37000 | 2487 |
| 217 | 20230705 | 145700 | 43791077700 | 37050 | 37100 | 37100 | 37000 | 1772 |
| 218 | 20230705 | 145600 | 43725408650 | 37100 | 37100 | 37100 | 37050 | 4150 |
| 219 | 20230705 | 145500 | 43571492050 | 37100 | 37100 | 37150 | 37000 | 2382 |
| 220 | 20230705 | 145400 | 43483174400 | 37100 | 37050 | 37100 | 37050 | 2600 |
| 221 | 20230705 | 145300 | 43386770250 | 37050 | 37050 | 37100 | 37000 | 4267 |
| 222 | 20230705 | 145200 | 43228706300 | 37050 | 37050 | 37050 | 37000 | 1773 |
| 223 | 20230705 | 145100 | 43163032050 | 37050 | 37100 | 37150 | 37000 | 2113 |
| 224 | 20230705 | 145000 | 43084718700 | 37100 | 37050 | 37100 | 37000 | 1650 |
| 225 | 20230705 | 144900 | 43023568750 | 37000 | 37050 | 37100 | 37000 | 2263 |
| 226 | 20230705 | 144800 | 42939685650 | 37000 | 37050 | 37100 | 37000 | 2399 |
| 227 | 20230705 | 144700 | 42850789400 | 37050 | 37050 | 37150 | 37000 | 1694 |
| 228 | 20230705 | 144600 | 42788028050 | 37050 | 37100 | 37100 | 37000 | 2348 |
| 229 | 20230705 | 144500 | 42701000400 | 37100 | 37200 | 37200 | 37050 | 2666 |
| 230 | 20230705 | 144400 | 42602115250 | 37200 | 37150 | 37200 | 37100 | 1286 |
| 231 | 20230705 | 144300 | 42554357700 | 37100 | 37250 | 37250 | 37050 | 2060 |
| 232 | 20230705 | 144200 | 42477781950 | 37250 | 37250 | 37250 | 37150 | 4153 |
| 233 | 20230705 | 144100 | 42323122400 | 37300 | 37200 | 37350 | 37150 | 3479 |
| 234 | 20230705 | 144000 | 42193477550 | 37200 | 37100 | 37200 | 37100 | 1941 |
| 235 | 20230705 | 143900 | 42121381000 | 37100 | 37150 | 37150 | 37050 | 2523 |
| 236 | 20230705 | 143800 | 42027714850 | 37150 | 37100 | 37150 | 37050 | 1300 |
| 237 | 20230705 | 143700 | 41979454200 | 37100 | 37100 | 37150 | 37050 | 1232 |
| 238 | 20230705 | 143600 | 41933751200 | 37050 | 37100 | 37100 | 37000 | 4243 |
| 239 | 20230705 | 143500 | 41776516550 | 37100 | 37100 | 37100 | 37000 | 4544 |
| 240 | 20230705 | 143400 | 41608134000 | 37100 | 37200 | 37200 | 37050 | 3119 |
| 241 | 20230705 | 143300 | 41492354100 | 37200 | 37200 | 37200 | 37150 | 4445 |
| 242 | 20230705 | 143200 | 41327064500 | 37200 | 37250 | 37250 | 37150 | 3146 |
| 243 | 20230705 | 143100 | 41209998700 | 37250 | 37450 | 37450 | 37200 | 2125 |
| 244 | 20230705 | 143000 | 41130780400 | 37400 | 37450 | 37450 | 37350 | 1985 |
| 245 | 20230705 | 142900 | 41056529400 | 37450 | 37400 | 37450 | 37350 | 1983 |
| 246 | 20230705 | 142800 | 40982342450 | 37400 | 37450 | 37450 | 37350 | 2837 |
| 247 | 20230705 | 142700 | 40876194450 | 37450 | 37450 | 37450 | 37400 | 3354 |
| 248 | 20230705 | 142600 | 40750600100 | 37450 | 37400 | 37450 | 37350 | 2168 |
| 249 | 20230705 | 142500 | 40669459400 | 37400 | 37400 | 37400 | 37350 | 2460 |
| 250 | 20230705 | 142400 | 40577470650 | 37400 | 37400 | 37400 | 37250 | 2993 |
| 251 | 20230705 | 142300 | 40465569550 | 37400 | 37300 | 37400 | 37200 | 2681 |
| 252 | 20230705 | 142200 | 40365543650 | 37300 | 37400 | 37400 | 37100 | 6646 |
| 253 | 20230705 | 142100 | 40117832000 | 37350 | 37400 | 37400 | 37250 | 4223 |
| 254 | 20230705 | 142000 | 39960032500 | 37350 | 37450 | 37500 | 37150 | 8333 |
| 255 | 20230705 | 141900 | 39648992250 | 37400 | 37500 | 37500 | 37400 | 3631 |
| 256 | 20230705 | 141800 | 39513029450 | 37500 | 37500 | 37500 | 37450 | 2075 |
| 257 | 20230705 | 141700 | 39435234150 | 37500 | 37500 | 37550 | 37450 | 2502 |
| 258 | 20230705 | 141600 | 39341394050 | 37500 | 37550 | 37550 | 37450 | 2944 |
| 259 | 20230705 | 141500 | 39230949350 | 37550 | 37500 | 37550 | 37450 | 2666 |
| 260 | 20230705 | 141400 | 39130960900 | 37500 | 37500 | 37500 | 37450 | 2357 |
| 261 | 20230705 | 141300 | 39042591000 | 37500 | 37500 | 37500 | 37450 | 2200 |
| 262 | 20230705 | 141200 | 38960102250 | 37500 | 37500 | 37500 | 37450 | 2882 |
| 263 | 20230705 | 141100 | 38852042100 | 37500 | 37450 | 37500 | 37450 | 2852 |
| 264 | 20230705 | 141000 | 38745142300 | 37450 | 37500 | 37500 | 37400 | 2661 |
| 265 | 20230705 | 140900 | 38645409100 | 37500 | 37500 | 37550 | 37450 | 6462 |
| 266 | 20230705 | 140800 | 38403071950 | 37550 | 37600 | 37600 | 37500 | 7002 |
| 267 | 20230705 | 140700 | 38140041300 | 37600 | 37600 | 37600 | 37500 | 3569 |
| 268 | 20230705 | 140600 | 38005903400 | 37600 | 37600 | 37650 | 37550 | 8631 |
| 269 | 20230705 | 140500 | 37681258300 | 37550 | 37500 | 37600 | 37450 | 13125 |
| 270 | 20230705 | 140400 | 37188913700 | 37450 | 37500 | 37500 | 37450 | 1611 |
| 271 | 20230705 | 140300 | 37128508950 | 37500 | 37450 | 37500 | 37400 | 3348 |
| 272 | 20230705 | 140200 | 37003066950 | 37450 | 37400 | 37450 | 37400 | 2235 |
| 273 | 20230705 | 140100 | 36919380500 | 37400 | 37350 | 37450 | 37350 | 3123 |
| 274 | 20230705 | 140000 | 36802548550 | 37400 | 37450 | 37450 | 37350 | 2667 |
| 275 | 20230705 | 135900 | 36702735700 | 37450 | 37400 | 37450 | 37350 | 1363 |
| 276 | 20230705 | 135800 | 36651735400 | 37350 | 37350 | 37350 | 37300 | 1311 |
| 277 | 20230705 | 135700 | 36602773050 | 37350 | 37400 | 37400 | 37300 | 1370 |
| 278 | 20230705 | 135600 | 36551600500 | 37400 | 37350 | 37400 | 37300 | 1688 |
| 279 | 20230705 | 135500 | 36488502800 | 37350 | 37300 | 37350 | 37250 | 1510 |
| 280 | 20230705 | 135400 | 36432160700 | 37300 | 37350 | 37350 | 37250 | 1884 |
| 281 | 20230705 | 135300 | 36361875150 | 37350 | 37250 | 37350 | 37250 | 2080 |
| 282 | 20230705 | 135200 | 36284254350 | 37300 | 37400 | 37400 | 37250 | 3293 |
| 283 | 20230705 | 135100 | 36161371400 | 37400 | 37450 | 37450 | 37350 | 1975 |
| 284 | 20230705 | 135000 | 36087496350 | 37450 | 37450 | 37450 | 37400 | 760 |
| 285 | 20230705 | 134900 | 36059038050 | 37450 | 37450 | 37450 | 37400 | 948 |
| 286 | 20230705 | 134800 | 36023559500 | 37450 | 37400 | 37450 | 37400 | 1214 |
| 287 | 20230705 | 134700 | 35978115650 | 37450 | 37400 | 37450 | 37400 | 1440 |
| 288 | 20230705 | 134600 | 35924256950 | 37400 | 37350 | 37450 | 37350 | 1359 |
| 289 | 20230705 | 134500 | 35873431850 | 37400 | 37450 | 37450 | 37350 | 2031 |
| 290 | 20230705 | 134400 | 35797431150 | 37450 | 37450 | 37500 | 37400 | 6130 |
| 291 | 20230705 | 134300 | 35567850850 | 37400 | 37450 | 37450 | 37400 | 741 |
| 292 | 20230705 | 134200 | 35540107050 | 37450 | 37450 | 37450 | 37400 | 1061 |
| 293 | 20230705 | 134100 | 35500384800 | 37400 | 37450 | 37450 | 37400 | 1037 |
| 294 | 20230705 | 134000 | 35461558750 | 37400 | 37400 | 37450 | 37400 | 1185 |
| 295 | 20230705 | 133900 | 35417191600 | 37450 | 37400 | 37450 | 37350 | 1508 |
| 296 | 20230705 | 133800 | 35360791800 | 37400 | 37300 | 37450 | 37250 | 11357 |
| 297 | 20230705 | 133700 | 34936313400 | 37250 | 37400 | 37400 | 37250 | 2264 |
| 298 | 20230705 | 133600 | 34851817450 | 37400 | 37400 | 37400 | 37350 | 1638 |
| 299 | 20230705 | 133500 | 34790579200 | 37400 | 37400 | 37400 | 37350 | 2372 |
| 300 | 20230705 | 133400 | 34701913400 | 37400 | 37450 | 37450 | 37400 | 5679 |
| 301 | 20230705 | 133300 | 34489477700 | 37450 | 37450 | 37450 | 37400 | 2601 |
| 302 | 20230705 | 133200 | 34392146750 | 37450 | 37350 | 37450 | 37300 | 7171 |
| 303 | 20230705 | 133100 | 34124089100 | 37350 | 37350 | 37350 | 37300 | 1731 |
| 304 | 20230705 | 133000 | 34059498000 | 37350 | 37250 | 37350 | 37200 | 2635 |
| 305 | 20230705 | 132900 | 33961241200 | 37250 | 37250 | 37250 | 37200 | 1481 |
| 306 | 20230705 | 132800 | 33906078400 | 37250 | 37250 | 37300 | 37200 | 1339 |
| 307 | 20230705 | 132700 | 33856191750 | 37250 | 37250 | 37250 | 37200 | 1129 |
| 308 | 20230705 | 132600 | 33814154900 | 37200 | 37300 | 37300 | 37200 | 1382 |
| 309 | 20230705 | 132500 | 33762657400 | 37250 | 37350 | 37350 | 37250 | 1698 |
| 310 | 20230705 | 132400 | 33699307600 | 37350 | 37400 | 37400 | 37350 | 2939 |
| 311 | 20230705 | 132300 | 33589452700 | 37400 | 37400 | 37400 | 37350 | 1307 |
| 312 | 20230705 | 132200 | 33540600600 | 37400 | 37400 | 37400 | 37350 | 1244 |
| 313 | 20230705 | 132100 | 33494089600 | 37400 | 37400 | 37450 | 37300 | 2719 |
| 314 | 20230705 | 132000 | 33392411600 | 37350 | 37450 | 37450 | 37350 | 3307 |
| 315 | 20230705 | 131900 | 33268659900 | 37450 | 37400 | 37450 | 37400 | 1997 |
| 316 | 20230705 | 131800 | 33193910200 | 37400 | 37300 | 37400 | 37300 | 6628 |
| 317 | 20230705 | 131700 | 32946111000 | 37300 | 37250 | 37350 | 37250 | 1374 |
| 318 | 20230705 | 131600 | 32894854400 | 37300 | 37300 | 37350 | 37250 | 1284 |
| 319 | 20230705 | 131500 | 32846962300 | 37350 | 37350 | 37350 | 37250 | 2494 |
| 320 | 20230705 | 131400 | 32753836150 | 37350 | 37300 | 37350 | 37300 | 1537 |
| 321 | 20230705 | 131300 | 32696468400 | 37300 | 37250 | 37300 | 37250 | 1246 |
| 322 | 20230705 | 131200 | 32650007650 | 37300 | 37250 | 37300 | 37250 | 1316 |
| 323 | 20230705 | 131100 | 32600936600 | 37300 | 37250 | 37300 | 37250 | 711 |
| 324 | 20230705 | 131000 | 32574423250 | 37250 | 37250 | 37250 | 37200 | 1490 |
| 325 | 20230705 | 130900 | 32518936700 | 37250 | 37200 | 37250 | 37150 | 1455 |
| 326 | 20230705 | 130800 | 32464792600 | 37200 | 37200 | 37200 | 37150 | 1364 |
| 327 | 20230705 | 130700 | 32414067150 | 37200 | 37150 | 37200 | 37100 | 1589 |
| 328 | 20230705 | 130600 | 32355028550 | 37150 | 37150 | 37150 | 37050 | 971 |
| 329 | 20230705 | 130500 | 32318986050 | 37100 | 37100 | 37100 | 37050 | 1971 |
| 330 | 20230705 | 130400 | 32245877750 | 37100 | 37100 | 37150 | 37050 | 3153 |
| 331 | 20230705 | 130300 | 32128954650 | 37100 | 37250 | 37250 | 37100 | 3841 |
| 332 | 20230705 | 130200 | 31986191950 | 37250 | 37250 | 37250 | 37200 | 2382 |
| 333 | 20230705 | 130100 | 31897462850 | 37250 | 37250 | 37250 | 37150 | 901 |
| 334 | 20230705 | 130000 | 31863932000 | 37250 | 37200 | 37250 | 37150 | 4398 |
| 335 | 20230705 | 125900 | 31700385500 | 37200 | 37200 | 37200 | 37150 | 2403 |
| 336 | 20230705 | 125800 | 31611080100 | 37200 | 37250 | 37250 | 37200 | 1343 |
| 337 | 20230705 | 125700 | 31561090600 | 37250 | 37250 | 37300 | 37200 | 1181 |
| 338 | 20230705 | 125600 | 31517085150 | 37250 | 37250 | 37250 | 37200 | 1250 |
| 339 | 20230705 | 125500 | 31470555500 | 37250 | 37300 | 37350 | 37200 | 1396 |
| 340 | 20230705 | 125400 | 31418509950 | 37350 | 37350 | 37350 | 37300 | 1293 |
| 341 | 20230705 | 125300 | 31370259550 | 37350 | 37150 | 37350 | 37150 | 5045 |
| 342 | 20230705 | 125200 | 31182328250 | 37150 | 37150 | 37150 | 37050 | 1857 |
| 343 | 20230705 | 125100 | 31113423450 | 37150 | 37150 | 37150 | 37100 | 2913 |
| 344 | 20230705 | 125000 | 31005300050 | 37100 | 37150 | 37200 | 37100 | 3081 |
| 345 | 20230705 | 124900 | 30890843700 | 37150 | 37150 | 37150 | 37100 | 2288 |
| 346 | 20230705 | 124800 | 30805849600 | 37100 | 37150 | 37150 | 37100 | 1036 |
| 347 | 20230705 | 124700 | 30767400900 | 37100 | 37150 | 37200 | 37100 | 2834 |
| 348 | 20230705 | 124600 | 30662156400 | 37200 | 37250 | 37250 | 37150 | 3715 |
| 349 | 20230705 | 124500 | 30523953350 | 37250 | 37300 | 37300 | 37200 | 2135 |
| 350 | 20230705 | 124400 | 30444415300 | 37300 | 37250 | 37300 | 37250 | 1194 |
| 351 | 20230705 | 124300 | 30399911100 | 37250 | 37250 | 37300 | 37200 | 1794 |
| 352 | 20230705 | 124200 | 30333087400 | 37300 | 37450 | 37450 | 37250 | 11185 |
| 353 | 20230705 | 124100 | 29915477400 | 37450 | 37450 | 37500 | 37400 | 2036 |
| 354 | 20230705 | 124000 | 29839223250 | 37450 | 37500 | 37500 | 37400 | 10436 |
| 355 | 20230705 | 123900 | 29448382250 | 37450 | 37400 | 37450 | 37350 | 21441 |
| 356 | 20230705 | 123800 | 28646156550 | 37450 | 37400 | 37450 | 37350 | 6924 |
| 357 | 20230705 | 123700 | 28387182850 | 37400 | 37350 | 37400 | 37350 | 7019 |
| 358 | 20230705 | 123600 | 28124740800 | 37350 | 37250 | 37400 | 37200 | 7583 |
| 359 | 20230705 | 123500 | 27841922500 | 37200 | 37100 | 37250 | 37050 | 5452 |
| 360 | 20230705 | 123400 | 27639333750 | 37100 | 37100 | 37150 | 37050 | 3833 |
| 361 | 20230705 | 123300 | 27497164700 | 37100 | 37200 | 37200 | 37100 | 4307 |
| 362 | 20230705 | 123200 | 27337127800 | 37200 | 37200 | 37250 | 37150 | 1204 |
| 363 | 20230705 | 123100 | 27292364350 | 37200 | 37350 | 37350 | 37150 | 6377 |
| 364 | 20230705 | 123000 | 27055014850 | 37350 | 37400 | 37400 | 37300 | 5887 |
| 365 | 20230705 | 122900 | 26835079900 | 37400 | 37300 | 37400 | 37300 | 6727 |
| 366 | 20230705 | 122800 | 26583833500 | 37350 | 37400 | 37450 | 37300 | 15760 |
| 367 | 20230705 | 122700 | 25994399950 | 37400 | 37150 | 37400 | 37150 | 19914 |
| 368 | 20230705 | 122600 | 25252854500 | 37150 | 37150 | 37200 | 37150 | 1359 |
| 369 | 20230705 | 122500 | 25202316050 | 37100 | 37150 | 37150 | 37100 | 5447 |
| 370 | 20230705 | 122400 | 25000044600 | 37100 | 37100 | 37150 | 37100 | 3051 |
| 371 | 20230705 | 122300 | 24886750950 | 37150 | 37100 | 37150 | 37050 | 3201 |
| 372 | 20230705 | 122200 | 24767949250 | 37150 | 37200 | 37200 | 37100 | 4246 |
| 373 | 20230705 | 122100 | 24610156100 | 37150 | 36950 | 37200 | 36950 | 25580 |
| 374 | 20230705 | 122000 | 23662475850 | 37000 | 36900 | 37000 | 36850 | 20989 |
| 375 | 20230705 | 121900 | 22887473300 | 36850 | 36850 | 36900 | 36800 | 10802 |
| 376 | 20230705 | 121800 | 22489359200 | 36800 | 36750 | 36850 | 36700 | 8079 |
| 377 | 20230705 | 121700 | 22192181000 | 36750 | 36650 | 36750 | 36650 | 4611 |
| 378 | 20230705 | 121600 | 22022961550 | 36700 | 36700 | 36700 | 36600 | 1369 |
| 379 | 20230705 | 121500 | 21972781500 | 36700 | 36600 | 36700 | 36600 | 11382 |
| 380 | 20230705 | 121400 | 21555593350 | 36600 | 36500 | 36600 | 36500 | 2801 |
| 381 | 20230705 | 121300 | 21453264900 | 36500 | 36450 | 36500 | 36450 | 576 |
| 382 | 20230705 | 121200 | 21432243950 | 36500 | 36500 | 36500 | 36450 | 804 |
| 383 | 20230705 | 121100 | 21402909550 | 36450 | 36500 | 36500 | 36450 | 550 |
| 384 | 20230705 | 121000 | 21382836000 | 36500 | 36500 | 36500 | 36400 | 2525 |
| 385 | 20230705 | 120900 | 21290727950 | 36500 | 36500 | 36550 | 36450 | 2178 |
| 386 | 20230705 | 120800 | 21211227900 | 36500 | 36550 | 36550 | 36450 | 736 |
| 387 | 20230705 | 120700 | 21184349850 | 36500 | 36500 | 36550 | 36500 | 2951 |
| 388 | 20230705 | 120600 | 21076554000 | 36550 | 36550 | 36550 | 36500 | 374 |
| 389 | 20230705 | 120500 | 21062884950 | 36500 | 36450 | 36550 | 36450 | 1265 |
| 390 | 20230705 | 120400 | 21016693750 | 36450 | 36450 | 36500 | 36450 | 467 |
| 391 | 20230705 | 120300 | 20999649850 | 36450 | 36500 | 36500 | 36450 | 482 |
| 392 | 20230705 | 120200 | 20982067150 | 36500 | 36500 | 36500 | 36450 | 799 |
| 393 | 20230705 | 120100 | 20952917000 | 36500 | 36500 | 36500 | 36450 | 594 |
| 394 | 20230705 | 120000 | 20931241550 | 36450 | 36450 | 36500 | 36450 | 533 |
| 395 | 20230705 | 115900 | 20911788800 | 36500 | 36500 | 36500 | 36450 | 671 |
| 396 | 20230705 | 115800 | 20887304800 | 36450 | 36500 | 36500 | 36450 | 263 |
| 397 | 20230705 | 115700 | 20877706850 | 36500 | 36400 | 36500 | 36400 | 1662 |
| 398 | 20230705 | 115600 | 20817131850 | 36400 | 36450 | 36450 | 36400 | 653 |
| 399 | 20230705 | 115500 | 20793338150 | 36400 | 36450 | 36500 | 36400 | 541 |
| 400 | 20230705 | 115400 | 20773617800 | 36400 | 36450 | 36450 | 36400 | 550 |
| 401 | 20230705 | 115300 | 20753573800 | 36400 | 36400 | 36400 | 36350 | 823 |
| 402 | 20230705 | 115200 | 20723622650 | 36400 | 36400 | 36400 | 36350 | 820 |
| 403 | 20230705 | 115100 | 20693779500 | 36350 | 36400 | 36400 | 36350 | 392 |
| 404 | 20230705 | 115000 | 20679511700 | 36400 | 36400 | 36400 | 36300 | 1961 |
| 405 | 20230705 | 114900 | 20608204150 | 36400 | 36400 | 36450 | 36350 | 603 |
| 406 | 20230705 | 114800 | 20586256250 | 36400 | 36400 | 36450 | 36350 | 900 |
| 407 | 20230705 | 114700 | 20553503200 | 36400 | 36500 | 36500 | 36350 | 1560 |
| 408 | 20230705 | 114600 | 20496715450 | 36500 | 36400 | 36500 | 36400 | 400 |
| 409 | 20230705 | 114500 | 20482136650 | 36450 | 36350 | 36500 | 36350 | 1497 |
| 410 | 20230705 | 114400 | 20427590250 | 36350 | 36350 | 36400 | 36350 | 466 |
| 411 | 20230705 | 114300 | 20410629950 | 36350 | 36400 | 36400 | 36350 | 686 |
| 412 | 20230705 | 114200 | 20385668700 | 36450 | 36400 | 36450 | 36400 | 620 |
| 413 | 20230705 | 114100 | 20363078950 | 36400 | 36350 | 36400 | 36300 | 1105 |
| 414 | 20230705 | 114000 | 20322884400 | 36350 | 36400 | 36400 | 36350 | 1029 |
| 415 | 20230705 | 113900 | 20285463700 | 36400 | 36450 | 36450 | 36350 | 728 |
| 416 | 20230705 | 113800 | 20258954500 | 36450 | 36400 | 36450 | 36350 | 500 |
| 417 | 20230705 | 113700 | 20240752350 | 36450 | 36450 | 36500 | 36350 | 1843 |
| 418 | 20230705 | 113600 | 20173624350 | 36500 | 36450 | 36500 | 36400 | 3359 |
| 419 | 20230705 | 113500 | 20051033500 | 36500 | 36500 | 36500 | 36400 | 555 |
| 420 | 20230705 | 113400 | 20030800600 | 36500 | 36500 | 36500 | 36450 | 1002 |
| 421 | 20230705 | 113300 | 19994231150 | 36500 | 36450 | 36500 | 36450 | 656 |
| 422 | 20230705 | 113200 | 19970289300 | 36450 | 36500 | 36500 | 36450 | 509 |
| 423 | 20230705 | 113100 | 19951718200 | 36500 | 36500 | 36500 | 36450 | 839 |
| 424 | 20230705 | 113000 | 19921106200 | 36500 | 36600 | 36600 | 36450 | 1647 |
| 425 | 20230705 | 112900 | 19860936850 | 36600 | 36550 | 36600 | 36550 | 751 |
| 426 | 20230705 | 112800 | 19833475100 | 36550 | 36500 | 36550 | 36450 | 1202 |
| 427 | 20230705 | 112700 | 19789605300 | 36450 | 36500 | 36500 | 36450 | 307 |
| 428 | 20230705 | 112600 | 19778400500 | 36500 | 36600 | 36600 | 36450 | 2608 |
| 429 | 20230705 | 112500 | 19683162050 | 36550 | 36600 | 36600 | 36550 | 628 |
| 430 | 20230705 | 112400 | 19660179250 | 36600 | 36550 | 36600 | 36500 | 1460 |
| 431 | 20230705 | 112300 | 19606804950 | 36550 | 36500 | 36550 | 36500 | 725 |
| 432 | 20230705 | 112200 | 19580317750 | 36500 | 36550 | 36550 | 36500 | 1237 |
| 433 | 20230705 | 112100 | 19535137700 | 36550 | 36500 | 36550 | 36450 | 2117 |
| 434 | 20230705 | 112000 | 19457880100 | 36500 | 36450 | 36500 | 36450 | 1042 |
| 435 | 20230705 | 111900 | 19419856450 | 36500 | 36500 | 36500 | 36450 | 1330 |
| 436 | 20230705 | 111800 | 19371344650 | 36500 | 36450 | 36500 | 36400 | 594 |
| 437 | 20230705 | 111700 | 19349679400 | 36450 | 36450 | 36500 | 36400 | 1101 |
| 438 | 20230705 | 111600 | 19309547750 | 36450 | 36400 | 36500 | 36400 | 974 |
| 439 | 20230705 | 111500 | 19274045750 | 36450 | 36450 | 36450 | 36400 | 426 |
| 440 | 20230705 | 111400 | 19258522050 | 36400 | 36450 | 36500 | 36400 | 857 |
| 441 | 20230705 | 111300 | 19227276650 | 36450 | 36400 | 36450 | 36400 | 523 |
| 442 | 20230705 | 111200 | 19208225350 | 36350 | 36450 | 36450 | 36300 | 1461 |
| 443 | 20230705 | 111100 | 19155074050 | 36400 | 36450 | 36500 | 36400 | 1774 |
| 444 | 20230705 | 111000 | 19090407800 | 36400 | 36450 | 36500 | 36400 | 803 |
| 445 | 20230705 | 110900 | 19061151500 | 36450 | 36450 | 36500 | 36400 | 1087 |
| 446 | 20230705 | 110800 | 19021533350 | 36450 | 36500 | 36500 | 36400 | 1183 |
| 447 | 20230705 | 110700 | 18978413050 | 36500 | 36450 | 36500 | 36450 | 1425 |
| 448 | 20230705 | 110600 | 18926437900 | 36500 | 36450 | 36500 | 36400 | 1914 |
| 449 | 20230705 | 110500 | 18856698100 | 36450 | 36450 | 36450 | 36400 | 2171 |
| 450 | 20230705 | 110400 | 18777584600 | 36450 | 36450 | 36500 | 36400 | 1575 |
| 451 | 20230705 | 110300 | 18720173700 | 36450 | 36450 | 36450 | 36400 | 1004 |
| 452 | 20230705 | 110200 | 18683581450 | 36450 | 36450 | 36450 | 36400 | 658 |
| 453 | 20230705 | 110100 | 18659603650 | 36450 | 36450 | 36450 | 36400 | 1537 |
| 454 | 20230705 | 110000 | 18603631000 | 36450 | 36450 | 36500 | 36400 | 840 |
| 455 | 20230705 | 105900 | 18573031700 | 36450 | 36400 | 36550 | 36400 | 6082 |
| 456 | 20230705 | 105800 | 18351171050 | 36450 | 36350 | 36450 | 36350 | 1679 |
| 457 | 20230705 | 105700 | 18290078600 | 36300 | 36250 | 36350 | 36250 | 1969 |
| 458 | 20230705 | 105600 | 18218583450 | 36250 | 36250 | 36250 | 36200 | 955 |
| 459 | 20230705 | 105500 | 18183969950 | 36250 | 36200 | 36250 | 36200 | 1184 |
| 460 | 20230705 | 105400 | 18141081700 | 36200 | 36250 | 36250 | 36200 | 809 |
| 461 | 20230705 | 105300 | 18111773200 | 36200 | 36250 | 36300 | 36200 | 1120 |
| 462 | 20230705 | 105200 | 18071182950 | 36300 | 36250 | 36300 | 36200 | 1973 |
| 463 | 20230705 | 105100 | 17999656650 | 36200 | 36250 | 36250 | 36150 | 1602 |
| 464 | 20230705 | 105000 | 17941658950 | 36250 | 36100 | 36250 | 36100 | 4514 |
| 465 | 20230705 | 104900 | 17778491400 | 36100 | 36200 | 36200 | 36100 | 2596 |
| 466 | 20230705 | 104800 | 17684619900 | 36200 | 36150 | 36200 | 36150 | 890 |
| 467 | 20230705 | 104700 | 17652434800 | 36150 | 36150 | 36250 | 36150 | 2611 |
| 468 | 20230705 | 104600 | 17557952800 | 36150 | 36150 | 36250 | 36150 | 1675 |
| 469 | 20230705 | 104500 | 17497338000 | 36150 | 36150 | 36200 | 36100 | 5223 |
| 470 | 20230705 | 104400 | 17308454050 | 36150 | 36150 | 36200 | 36150 | 1929 |
| 471 | 20230705 | 104300 | 17238713000 | 36150 | 36150 | 36200 | 36150 | 1823 |
| 472 | 20230705 | 104200 | 17172784650 | 36200 | 36250 | 36250 | 36050 | 9450 |
| 473 | 20230705 | 104100 | 16831193450 | 36200 | 36200 | 36300 | 36200 | 1536 |
| 474 | 20230705 | 104000 | 16775549850 | 36200 | 36250 | 36300 | 36200 | 2531 |
| 475 | 20230705 | 103900 | 16683786050 | 36300 | 36200 | 36300 | 36200 | 1305 |
| 476 | 20230705 | 103800 | 16636457450 | 36250 | 36250 | 36300 | 36200 | 1110 |
| 477 | 20230705 | 103700 | 16596230000 | 36250 | 36350 | 36400 | 36250 | 2964 |
| 478 | 20230705 | 103600 | 16488581450 | 36400 | 36400 | 36400 | 36350 | 741 |
| 479 | 20230705 | 103500 | 16461640150 | 36350 | 36450 | 36500 | 36350 | 4640 |
| 480 | 20230705 | 103400 | 16292713100 | 36500 | 36500 | 36550 | 36450 | 2729 |
| 481 | 20230705 | 103300 | 16193091050 | 36550 | 36500 | 36550 | 36500 | 2375 |
| 482 | 20230705 | 103200 | 16106350850 | 36500 | 36550 | 36550 | 36500 | 1756 |
| 483 | 20230705 | 103100 | 16042208600 | 36500 | 36500 | 36550 | 36500 | 323 |
| 484 | 20230705 | 103000 | 16030408500 | 36500 | 36500 | 36500 | 36450 | 4157 |
| 485 | 20230705 | 102900 | 15878717250 | 36500 | 36450 | 36500 | 36400 | 1811 |
| 486 | 20230705 | 102800 | 15812695350 | 36450 | 36400 | 36450 | 36350 | 523 |
| 487 | 20230705 | 102700 | 15793649400 | 36400 | 36400 | 36400 | 36350 | 764 |
| 488 | 20230705 | 102600 | 15765842200 | 36350 | 36450 | 36450 | 36350 | 1485 |
| 489 | 20230705 | 102500 | 15711790650 | 36450 | 36400 | 36450 | 36350 | 1995 |
| 490 | 20230705 | 102400 | 15639148200 | 36350 | 36400 | 36450 | 36350 | 1842 |
| 491 | 20230705 | 102300 | 15572054400 | 36450 | 36400 | 36450 | 36350 | 1617 |
| 492 | 20230705 | 102200 | 15513196250 | 36350 | 36350 | 36400 | 36300 | 1794 |
| 493 | 20230705 | 102100 | 15447986350 | 36350 | 36350 | 36350 | 36300 | 1393 |
| 494 | 20230705 | 102000 | 15397403850 | 36300 | 36350 | 36400 | 36300 | 1354 |
| 495 | 20230705 | 101900 | 15348182300 | 36350 | 36350 | 36350 | 36300 | 1862 |
| 496 | 20230705 | 101800 | 15280499900 | 36300 | 36300 | 36350 | 36250 | 2920 |
| 497 | 20230705 | 101700 | 15174499650 | 36250 | 36300 | 36300 | 36250 | 1411 |
| 498 | 20230705 | 101600 | 15123313450 | 36250 | 36200 | 36300 | 36150 | 3953 |
| 499 | 20230705 | 101500 | 14980141100 | 36250 | 36200 | 36250 | 36200 | 2231 |
| 500 | 20230705 | 101400 | 14899329100 | 36200 | 36250 | 36250 | 36200 | 1253 |
| 501 | 20230705 | 101300 | 14853960800 | 36200 | 36250 | 36250 | 36200 | 1465 |
| 502 | 20230705 | 101200 | 14800900900 | 36200 | 36300 | 36300 | 36200 | 8327 |
| 503 | 20230705 | 101100 | 14499388150 | 36300 | 36400 | 36400 | 36300 | 3883 |
| 504 | 20230705 | 101000 | 14358330900 | 36350 | 36450 | 36500 | 36300 | 5671 |
| 505 | 20230705 | 100900 | 14151923250 | 36400 | 36500 | 36500 | 36400 | 2434 |
| 506 | 20230705 | 100800 | 14063173400 | 36500 | 36500 | 36500 | 36450 | 1161 |
| 507 | 20230705 | 100700 | 14020812150 | 36450 | 36450 | 36500 | 36450 | 989 |
| 508 | 20230705 | 100600 | 13984744150 | 36500 | 36500 | 36500 | 36450 | 756 |
| 509 | 20230705 | 100500 | 13957151150 | 36500 | 36500 | 36550 | 36450 | 1377 |
| 510 | 20230705 | 100400 | 13906893950 | 36500 | 36500 | 36550 | 36450 | 1950 |
| 511 | 20230705 | 100300 | 13835720400 | 36550 | 36500 | 36550 | 36450 | 1607 |
| 512 | 20230705 | 100200 | 13777057000 | 36450 | 36500 | 36550 | 36450 | 2004 |
| 513 | 20230705 | 100100 | 13703920900 | 36500 | 36500 | 36550 | 36500 | 1314 |
| 514 | 20230705 | 100000 | 13655934050 | 36500 | 36550 | 36600 | 36450 | 4327 |
| 515 | 20230705 | 095900 | 13497853750 | 36600 | 36650 | 36650 | 36550 | 1680 |
| 516 | 20230705 | 095800 | 13436343900 | 36600 | 36650 | 36650 | 36600 | 1131 |
| 517 | 20230705 | 095700 | 13394931850 | 36650 | 36750 | 36800 | 36600 | 3442 |
| 518 | 20230705 | 095600 | 13268652700 | 36750 | 36650 | 36800 | 36600 | 4698 |
| 519 | 20230705 | 095500 | 13096232100 | 36700 | 36650 | 36700 | 36600 | 2837 |
| 520 | 20230705 | 095400 | 12992235750 | 36650 | 36650 | 36700 | 36600 | 1276 |
| 521 | 20230705 | 095300 | 12945442200 | 36650 | 36750 | 36750 | 36600 | 7402 |
| 522 | 20230705 | 095200 | 12674140350 | 36750 | 36700 | 36750 | 36600 | 5698 |
| 523 | 20230705 | 095100 | 12465133900 | 36700 | 36900 | 36900 | 36600 | 8270 |
| 524 | 20230705 | 095000 | 12161493000 | 36900 | 36900 | 36950 | 36750 | 17043 |
| 525 | 20230705 | 094900 | 11533584250 | 36900 | 36800 | 36900 | 36750 | 5680 |
| 526 | 20230705 | 094800 | 11324226300 | 36800 | 36850 | 36850 | 36800 | 3352 |
| 527 | 20230705 | 094700 | 11200786250 | 36850 | 36750 | 36900 | 36750 | 6811 |
| 528 | 20230705 | 094600 | 10949967250 | 36800 | 36800 | 36800 | 36700 | 6675 |
| 529 | 20230705 | 094500 | 10704525900 | 36750 | 36700 | 36800 | 36650 | 3254 |
| 530 | 20230705 | 094400 | 10584948950 | 36700 | 36600 | 36800 | 36600 | 13087 |
| 531 | 20230705 | 094300 | 10104429850 | 36600 | 36550 | 36600 | 36500 | 3011 |
| 532 | 20230705 | 094200 | 9994327850 | 36550 | 36500 | 36650 | 36500 | 4173 |
| 533 | 20230705 | 094100 | 9841703500 | 36550 | 36500 | 36550 | 36350 | 7498 |
| 534 | 20230705 | 094000 | 9568043750 | 36500 | 36500 | 36550 | 36350 | 2049 |
| 535 | 20230705 | 093900 | 9493302600 | 36500 | 36450 | 36500 | 36350 | 7420 |
| 536 | 20230705 | 093800 | 9222830700 | 36400 | 36200 | 36450 | 36150 | 4701 |
| 537 | 20230705 | 093700 | 9052331600 | 36200 | 36200 | 36250 | 36150 | 6912 |
| 538 | 20230705 | 093600 | 8801991350 | 36200 | 36300 | 36350 | 36150 | 8259 |
| 539 | 20230705 | 093500 | 8502419600 | 36350 | 36550 | 36600 | 36300 | 10746 |
| 540 | 20230705 | 093400 | 8110854250 | 36600 | 36600 | 36650 | 36550 | 5811 |
| 541 | 20230705 | 093300 | 7898230900 | 36550 | 36650 | 36650 | 36500 | 5679 |
| 542 | 20230705 | 093200 | 7690484350 | 36600 | 36750 | 36750 | 36550 | 9787 |
| 543 | 20230705 | 093100 | 7331403800 | 36750 | 36700 | 36800 | 36550 | 25720 |
| 544 | 20230705 | 093000 | 6386913600 | 36700 | 36400 | 36700 | 36400 | 16838 |
| 545 | 20230705 | 092900 | 5772388000 | 36450 | 36200 | 36500 | 36100 | 14933 |
| 546 | 20230705 | 092800 | 5229711400 | 36100 | 36100 | 36250 | 36050 | 6204 |
| 547 | 20230705 | 092700 | 5005477300 | 36100 | 36200 | 36200 | 36050 | 4639 |
| 548 | 20230705 | 092600 | 4837926300 | 36150 | 36200 | 36200 | 36100 | 4313 |
| 549 | 20230705 | 092500 | 4681963800 | 36150 | 36050 | 36250 | 36050 | 24826 |
| 550 | 20230705 | 092400 | 3783132600 | 36050 | 36050 | 36100 | 36000 | 8252 |
| 551 | 20230705 | 092300 | 3485563000 | 36000 | 36000 | 36000 | 35900 | 3794 |
| 552 | 20230705 | 092200 | 3349077850 | 35950 | 35950 | 36050 | 35900 | 7739 |
| 553 | 20230705 | 092100 | 3070613300 | 35950 | 35900 | 35950 | 35850 | 3033 |
| 554 | 20230705 | 092000 | 2961727850 | 35900 | 35800 | 35900 | 35700 | 3901 |
| 555 | 20230705 | 091900 | 2821996150 | 35800 | 35750 | 35800 | 35700 | 1341 |
| 556 | 20230705 | 091800 | 2774037600 | 35750 | 35800 | 35850 | 35700 | 3872 |
| 557 | 20230705 | 091700 | 2635612250 | 35850 | 35800 | 35850 | 35750 | 9316 |
| 558 | 20230705 | 091600 | 2302130400 | 35750 | 35600 | 35850 | 35600 | 2768 |
| 559 | 20230705 | 091500 | 2203105000 | 35650 | 35650 | 35750 | 35550 | 3188 |
| 560 | 20230705 | 091400 | 2089452250 | 35650 | 35650 | 35700 | 35650 | 1995 |
| 561 | 20230705 | 091300 | 2018320450 | 35700 | 35700 | 35750 | 35650 | 1205 |
| 562 | 20230705 | 091200 | 1975308050 | 35750 | 35800 | 35800 | 35700 | 4944 |
| 563 | 20230705 | 091100 | 1798473100 | 35750 | 35650 | 35800 | 35650 | 6520 |
| 564 | 20230705 | 091000 | 1565758200 | 35600 | 35550 | 35700 | 35550 | 2760 |
| 565 | 20230705 | 090900 | 1467447050 | 35500 | 35450 | 35550 | 35400 | 1631 |
| 566 | 20230705 | 090800 | 1409607250 | 35450 | 35300 | 35450 | 35200 | 7256 |
| 567 | 20230705 | 090700 | 1153247450 | 35250 | 35250 | 35250 | 35200 | 1611 |
| 568 | 20230705 | 090600 | 1096474600 | 35200 | 35350 | 35350 | 35200 | 3074 |
| 569 | 20230705 | 090500 | 988135600 | 35350 | 35350 | 35500 | 35300 | 9666 |
| 570 | 20230705 | 090400 | 646221750 | 35350 | 35200 | 35350 | 35200 | 6253 |
| 571 | 20230705 | 090300 | 425626150 | 35200 | 35150 | 35250 | 35150 | 1902 |
| 572 | 20230705 | 090200 | 358693850 | 35150 | 35100 | 35150 | 35050 | 3139 |
| 573 | 20230705 | 090100 | 248626350 | 35100 | 35200 | 35300 | 35050 | 3904 |
| 574 | 20230705 | 090000 | 111460000 | 35200 | 35300 | 35350 | 35100 | 3055 |