32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 3 | 20230704 | 184200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230704 | 184100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230704 | 184000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230704 | 183900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230704 | 183800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230704 | 183700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230704 | 183600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230704 | 183500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230704 | 183400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230704 | 183300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230704 | 183200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230704 | 183100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230704 | 183000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230704 | 182900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230704 | 182800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230704 | 182700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230704 | 182600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230704 | 182500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230704 | 182400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230704 | 182300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230704 | 182200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230704 | 182100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230704 | 182000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230704 | 181900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230704 | 181800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230704 | 181700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230704 | 181600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230704 | 181500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230704 | 181400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230704 | 181300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 33 | 20230704 | 181200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230704 | 181100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230704 | 181000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230704 | 180900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230704 | 180800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230704 | 180700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230704 | 180600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230704 | 180500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230704 | 180400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230704 | 180300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230704 | 180200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230704 | 180100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230704 | 180000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230704 | 175900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230704 | 175800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230704 | 175700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230704 | 175600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230704 | 175500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230704 | 175400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230704 | 175300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230704 | 175200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230704 | 175100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230704 | 175000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230704 | 174900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230704 | 174800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230704 | 174700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230704 | 174600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230704 | 174500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230704 | 174400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230704 | 174300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 63 | 20230704 | 174200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230704 | 174100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230704 | 174000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230704 | 173900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230704 | 173800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230704 | 173700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230704 | 173600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230704 | 173500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230704 | 173400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230704 | 173300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230704 | 173200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230704 | 173100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230704 | 173000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230704 | 172900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230704 | 172800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230704 | 172700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230704 | 172600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230704 | 172500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230704 | 172400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230704 | 172300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230704 | 172200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230704 | 172100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230704 | 172000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230704 | 171900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230704 | 171800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230704 | 171700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230704 | 171600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230704 | 171500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230704 | 171400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230704 | 171300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 93 | 20230704 | 171200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230704 | 171100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230704 | 171000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230704 | 170900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230704 | 170800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230704 | 170700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230704 | 170600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230704 | 170500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230704 | 170400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230704 | 170300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230704 | 170200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230704 | 170100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230704 | 170000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230704 | 165900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230704 | 165800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230704 | 165700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230704 | 165600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230704 | 165500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230704 | 165400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230704 | 165300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230704 | 165200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230704 | 165100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230704 | 165000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230704 | 164900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230704 | 164800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230704 | 164700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230704 | 164600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230704 | 164500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230704 | 164400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230704 | 164300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 123 | 20230704 | 164200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230704 | 164100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230704 | 164000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230704 | 163900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230704 | 163800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230704 | 163700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230704 | 163600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230704 | 163500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230704 | 163400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230704 | 163300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230704 | 163200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230704 | 163100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230704 | 163000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230704 | 162900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230704 | 162800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230704 | 162700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230704 | 162600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230704 | 162500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230704 | 162400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230704 | 162300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230704 | 162200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230704 | 162100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230704 | 162000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230704 | 161900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230704 | 161800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230704 | 161700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230704 | 161600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230704 | 161500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230704 | 161400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230704 | 161300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 153 | 20230704 | 161200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230704 | 161100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230704 | 161000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230704 | 160900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230704 | 160800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230704 | 160700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230704 | 160600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230704 | 160500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230704 | 160400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230704 | 160300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230704 | 160200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230704 | 160100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230704 | 160000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230704 | 155900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230704 | 155800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230704 | 155700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230704 | 155600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230704 | 155500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230704 | 155400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230704 | 155300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230704 | 155200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230704 | 155100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230704 | 155000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230704 | 154900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230704 | 154800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230704 | 154700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230704 | 154600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230704 | 154500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230704 | 154400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230704 | 154300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 183 | 20230704 | 154200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230704 | 154100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230704 | 154000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230704 | 153900 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230704 | 153800 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230704 | 153700 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230704 | 153600 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230704 | 153500 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230704 | 153400 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230704 | 153300 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230704 | 153200 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230704 | 153100 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230704 | 153000 | 14857473200 | 37950 | 37950 | 37950 | 37950 | 6557 |
| 196 | 20230704 | 152900 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230704 | 152800 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230704 | 152700 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230704 | 152600 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230704 | 152500 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230704 | 152400 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230704 | 152300 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230704 | 152200 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230704 | 152100 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230704 | 152000 | 14608635050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230704 | 151900 | 14608635050 | 38000 | 38050 | 38050 | 38000 | 446 |
| 207 | 20230704 | 151800 | 14591683750 | 38000 | 37900 | 38050 | 37900 | 232 |
| 208 | 20230704 | 151700 | 14582868000 | 37900 | 37950 | 38000 | 37850 | 664 |
| 209 | 20230704 | 151600 | 14557696250 | 37900 | 38100 | 38100 | 37900 | 518 |
| 210 | 20230704 | 151500 | 14538046000 | 38100 | 37950 | 38100 | 37950 | 1476 |
| 211 | 20230704 | 151400 | 14481958200 | 37950 | 37900 | 38100 | 37900 | 774 |
| 212 | 20230704 | 151300 | 14452506850 | 37900 | 38000 | 38050 | 37900 | 921 |
| 213 | 20230704 | 151200 | 14417499400 | 38000 | 38000 | 38050 | 38000 | 832 |
| 214 | 20230704 | 151100 | 14385854750 | 38000 | 37900 | 38100 | 37850 | 735 |
| 215 | 20230704 | 151000 | 14357921750 | 38050 | 38100 | 38100 | 37900 | 1024 |
| 216 | 20230704 | 150900 | 14319020750 | 37950 | 38050 | 38100 | 37950 | 1486 |
| 217 | 20230704 | 150800 | 14262541400 | 38100 | 38000 | 38100 | 37950 | 793 |
| 218 | 20230704 | 150700 | 14232363600 | 38000 | 38000 | 38100 | 37950 | 962 |
| 219 | 20230704 | 150600 | 14195746250 | 38050 | 38050 | 38100 | 37950 | 852 |
| 220 | 20230704 | 150500 | 14163333650 | 38050 | 37950 | 38100 | 37900 | 1442 |
| 221 | 20230704 | 150400 | 14108552550 | 37950 | 37950 | 38000 | 37950 | 779 |
| 222 | 20230704 | 150300 | 14078958950 | 38000 | 38000 | 38000 | 37950 | 803 |
| 223 | 20230704 | 150200 | 14048455850 | 37950 | 37900 | 38000 | 37900 | 775 |
| 224 | 20230704 | 150100 | 14019021350 | 37950 | 37950 | 38000 | 37900 | 1838 |
| 225 | 20230704 | 150000 | 13949318700 | 38000 | 38000 | 38000 | 37900 | 2318 |
| 226 | 20230704 | 145900 | 13861348200 | 38000 | 38100 | 38100 | 37950 | 1859 |
| 227 | 20230704 | 145800 | 13790703750 | 38100 | 38050 | 38200 | 38050 | 735 |
| 228 | 20230704 | 145700 | 13762679650 | 38100 | 38100 | 38150 | 38050 | 1088 |
| 229 | 20230704 | 145600 | 13721229700 | 38100 | 38050 | 38200 | 38050 | 706 |
| 230 | 20230704 | 145500 | 13694301350 | 38200 | 38150 | 38200 | 38100 | 927 |
| 231 | 20230704 | 145400 | 13658941800 | 38150 | 38050 | 38200 | 38050 | 901 |
| 232 | 20230704 | 145300 | 13624577300 | 38050 | 38100 | 38200 | 38000 | 1381 |
| 233 | 20230704 | 145200 | 13571959050 | 38150 | 38100 | 38150 | 38050 | 671 |
| 234 | 20230704 | 145100 | 13546376100 | 38150 | 38050 | 38150 | 38050 | 739 |
| 235 | 20230704 | 145000 | 13518208500 | 38050 | 38050 | 38150 | 38000 | 2107 |
| 236 | 20230704 | 144900 | 13437891550 | 38050 | 38000 | 38150 | 38000 | 562 |
| 237 | 20230704 | 144800 | 13416480550 | 38000 | 38050 | 38150 | 38000 | 1201 |
| 238 | 20230704 | 144700 | 13370751550 | 38100 | 38050 | 38150 | 38050 | 648 |
| 239 | 20230704 | 144600 | 13346063000 | 38050 | 38150 | 38150 | 38050 | 695 |
| 240 | 20230704 | 144500 | 13319565050 | 38100 | 38100 | 38200 | 38100 | 843 |
| 241 | 20230704 | 144400 | 13287397850 | 38100 | 38150 | 38150 | 38050 | 716 |
| 242 | 20230704 | 144300 | 13260092700 | 38150 | 38050 | 38200 | 38050 | 546 |
| 243 | 20230704 | 144200 | 13239290700 | 38050 | 38200 | 38200 | 38050 | 822 |
| 244 | 20230704 | 144100 | 13207939500 | 38150 | 38100 | 38200 | 38100 | 805 |
| 245 | 20230704 | 144000 | 13177237850 | 38100 | 38100 | 38200 | 38000 | 2473 |
| 246 | 20230704 | 143900 | 13082902100 | 38100 | 38000 | 38150 | 38000 | 498 |
| 247 | 20230704 | 143800 | 13063916650 | 38000 | 38050 | 38150 | 38000 | 615 |
| 248 | 20230704 | 143700 | 13040483050 | 38050 | 38100 | 38150 | 38050 | 667 |
| 249 | 20230704 | 143600 | 13015060150 | 38050 | 38100 | 38150 | 38000 | 949 |
| 250 | 20230704 | 143500 | 12978917550 | 38100 | 38150 | 38150 | 38100 | 748 |
| 251 | 20230704 | 143400 | 12950387400 | 38050 | 38100 | 38200 | 38050 | 1071 |
| 252 | 20230704 | 143300 | 12909559100 | 38100 | 38150 | 38150 | 38050 | 914 |
| 253 | 20230704 | 143200 | 12874715600 | 38100 | 38050 | 38150 | 38050 | 466 |
| 254 | 20230704 | 143100 | 12856952400 | 38100 | 38150 | 38200 | 38050 | 880 |
| 255 | 20230704 | 143000 | 12823361350 | 38150 | 38200 | 38200 | 38150 | 894 |
| 256 | 20230704 | 142900 | 12789227150 | 38150 | 38200 | 38200 | 38150 | 591 |
| 257 | 20230704 | 142800 | 12766660200 | 38150 | 38150 | 38200 | 38150 | 601 |
| 258 | 20230704 | 142700 | 12743715900 | 38150 | 38150 | 38200 | 38050 | 535 |
| 259 | 20230704 | 142600 | 12723311050 | 38150 | 38100 | 38200 | 38100 | 455 |
| 260 | 20230704 | 142500 | 12705941900 | 38100 | 38150 | 38200 | 38100 | 728 |
| 261 | 20230704 | 142400 | 12678156650 | 38100 | 38050 | 38150 | 38050 | 438 |
| 262 | 20230704 | 142300 | 12661455200 | 38050 | 38200 | 38200 | 38000 | 3142 |
| 263 | 20230704 | 142200 | 12541841950 | 38150 | 38150 | 38200 | 38100 | 576 |
| 264 | 20230704 | 142100 | 12519856900 | 38150 | 38200 | 38200 | 38150 | 710 |
| 265 | 20230704 | 142000 | 12492759100 | 38150 | 38100 | 38200 | 38050 | 432 |
| 266 | 20230704 | 141900 | 12476276300 | 38050 | 38050 | 38200 | 38050 | 609 |
| 267 | 20230704 | 141800 | 12453054600 | 38050 | 38200 | 38200 | 38050 | 728 |
| 268 | 20230704 | 141700 | 12425296250 | 38150 | 38150 | 38200 | 38100 | 473 |
| 269 | 20230704 | 141600 | 12407255000 | 38200 | 38200 | 38200 | 38100 | 549 |
| 270 | 20230704 | 141500 | 12386295400 | 38150 | 38100 | 38150 | 38000 | 569 |
| 271 | 20230704 | 141400 | 12364614950 | 38100 | 38150 | 38150 | 38050 | 369 |
| 272 | 20230704 | 141300 | 12350562300 | 38100 | 38150 | 38200 | 38050 | 1149 |
| 273 | 20230704 | 141200 | 12306770450 | 38150 | 38150 | 38200 | 38150 | 539 |
| 274 | 20230704 | 141100 | 12286194200 | 38150 | 38150 | 38200 | 38100 | 722 |
| 275 | 20230704 | 141000 | 12258647750 | 38150 | 38200 | 38200 | 38100 | 501 |
| 276 | 20230704 | 140900 | 12239530450 | 38200 | 38200 | 38250 | 38100 | 450 |
| 277 | 20230704 | 140800 | 12222343550 | 38200 | 38250 | 38300 | 38200 | 864 |
| 278 | 20230704 | 140700 | 12189292750 | 38300 | 38200 | 38300 | 38200 | 1069 |
| 279 | 20230704 | 140600 | 12148393700 | 38200 | 38150 | 38250 | 38150 | 942 |
| 280 | 20230704 | 140500 | 12112383100 | 38200 | 38150 | 38200 | 38150 | 644 |
| 281 | 20230704 | 140400 | 12087794750 | 38200 | 38150 | 38200 | 38150 | 714 |
| 282 | 20230704 | 140300 | 12060531800 | 38200 | 38150 | 38200 | 38150 | 558 |
| 283 | 20230704 | 140200 | 12039231750 | 38150 | 38200 | 38200 | 38100 | 715 |
| 284 | 20230704 | 140100 | 12011946550 | 38200 | 38200 | 38250 | 38100 | 978 |
| 285 | 20230704 | 140000 | 11974623400 | 38200 | 38200 | 38250 | 38150 | 305 |
| 286 | 20230704 | 135900 | 11962965200 | 38200 | 38200 | 38250 | 38150 | 712 |
| 287 | 20230704 | 135800 | 11935754300 | 38200 | 38200 | 38300 | 38100 | 4587 |
| 288 | 20230704 | 135700 | 11760331550 | 38200 | 38200 | 38250 | 38150 | 608 |
| 289 | 20230704 | 135600 | 11737109400 | 38200 | 38200 | 38200 | 38150 | 674 |
| 290 | 20230704 | 135500 | 11711382450 | 38150 | 38150 | 38200 | 38100 | 491 |
| 291 | 20230704 | 135400 | 11692640800 | 38100 | 38200 | 38200 | 38100 | 674 |
| 292 | 20230704 | 135300 | 11666908050 | 38200 | 38250 | 38250 | 38150 | 857 |
| 293 | 20230704 | 135200 | 11634161400 | 38200 | 38200 | 38250 | 38200 | 871 |
| 294 | 20230704 | 135100 | 11600858750 | 38200 | 38250 | 38250 | 38200 | 630 |
| 295 | 20230704 | 135000 | 11576765650 | 38250 | 38200 | 38250 | 38200 | 692 |
| 296 | 20230704 | 134900 | 11550312100 | 38250 | 38150 | 38250 | 38150 | 588 |
| 297 | 20230704 | 134800 | 11527835900 | 38200 | 38200 | 38250 | 38150 | 720 |
| 298 | 20230704 | 134700 | 11500321600 | 38200 | 38200 | 38250 | 38150 | 583 |
| 299 | 20230704 | 134600 | 11478047350 | 38200 | 38200 | 38250 | 38150 | 688 |
| 300 | 20230704 | 134500 | 11451774700 | 38150 | 38250 | 38250 | 38150 | 1010 |
| 301 | 20230704 | 134400 | 11413194950 | 38250 | 38250 | 38250 | 38200 | 709 |
| 302 | 20230704 | 134300 | 11386084550 | 38200 | 38250 | 38250 | 38150 | 1308 |
| 303 | 20230704 | 134200 | 11336097000 | 38200 | 38200 | 38200 | 38150 | 1066 |
| 304 | 20230704 | 134100 | 11295376200 | 38200 | 38150 | 38200 | 38150 | 440 |
| 305 | 20230704 | 134000 | 11278568900 | 38150 | 38100 | 38200 | 38100 | 660 |
| 306 | 20230704 | 133900 | 11253379400 | 38150 | 38150 | 38200 | 38100 | 2082 |
| 307 | 20230704 | 133800 | 11173945150 | 38150 | 38150 | 38150 | 38100 | 385 |
| 308 | 20230704 | 133700 | 11159257950 | 38150 | 38150 | 38150 | 38100 | 1202 |
| 309 | 20230704 | 133600 | 11113428850 | 38150 | 38150 | 38150 | 38100 | 777 |
| 310 | 20230704 | 133500 | 11083800600 | 38150 | 38100 | 38150 | 38050 | 892 |
| 311 | 20230704 | 133400 | 11049802850 | 38100 | 38100 | 38100 | 38050 | 632 |
| 312 | 20230704 | 133300 | 11025724250 | 38100 | 38100 | 38100 | 38050 | 326 |
| 313 | 20230704 | 133200 | 11013305200 | 38050 | 38100 | 38100 | 38050 | 498 |
| 314 | 20230704 | 133100 | 10994332800 | 38100 | 38100 | 38100 | 38050 | 814 |
| 315 | 20230704 | 133000 | 10963334150 | 38050 | 38100 | 38100 | 38000 | 348 |
| 316 | 20230704 | 132900 | 10950087750 | 38100 | 38050 | 38100 | 38000 | 657 |
| 317 | 20230704 | 132800 | 10925076350 | 38050 | 38050 | 38050 | 38000 | 567 |
| 318 | 20230704 | 132700 | 10903503800 | 38050 | 38050 | 38050 | 38000 | 257 |
| 319 | 20230704 | 132600 | 10893726300 | 38000 | 38050 | 38100 | 38000 | 425 |
| 320 | 20230704 | 132500 | 10877554450 | 38050 | 38000 | 38050 | 38000 | 430 |
| 321 | 20230704 | 132400 | 10861194250 | 38050 | 38050 | 38050 | 38050 | 511 |
| 322 | 20230704 | 132300 | 10841750700 | 38050 | 38050 | 38100 | 38000 | 871 |
| 323 | 20230704 | 132200 | 10808578200 | 38050 | 38050 | 38050 | 38000 | 402 |
| 324 | 20230704 | 132100 | 10793283650 | 38050 | 38000 | 38050 | 37950 | 886 |
| 325 | 20230704 | 132000 | 10759587300 | 38000 | 37950 | 38050 | 37950 | 581 |
| 326 | 20230704 | 131900 | 10737514200 | 38000 | 37950 | 38000 | 37950 | 350 |
| 327 | 20230704 | 131800 | 10724224000 | 38000 | 38000 | 38000 | 37950 | 364 |
| 328 | 20230704 | 131700 | 10710393950 | 38000 | 37850 | 38000 | 37850 | 359 |
| 329 | 20230704 | 131600 | 10696766850 | 37900 | 37950 | 38000 | 37850 | 500 |
| 330 | 20230704 | 131500 | 10677800750 | 37950 | 38000 | 38050 | 37950 | 289 |
| 331 | 20230704 | 131400 | 10666819350 | 38000 | 37950 | 38000 | 37950 | 454 |
| 332 | 20230704 | 131300 | 10649570050 | 37950 | 37900 | 37950 | 37900 | 257 |
| 333 | 20230704 | 131200 | 10639818250 | 37900 | 38000 | 38000 | 37900 | 602 |
| 334 | 20230704 | 131100 | 10616967400 | 38000 | 38050 | 38050 | 38000 | 472 |
| 335 | 20230704 | 131000 | 10599020750 | 38050 | 38000 | 38050 | 37950 | 250 |
| 336 | 20230704 | 130900 | 10589520550 | 38050 | 38100 | 38100 | 38000 | 559 |
| 337 | 20230704 | 130800 | 10568237800 | 38050 | 38100 | 38100 | 38050 | 728 |
| 338 | 20230704 | 130700 | 10540512400 | 38050 | 38050 | 38100 | 38050 | 173 |
| 339 | 20230704 | 130600 | 10533921550 | 38100 | 38100 | 38100 | 38050 | 482 |
| 340 | 20230704 | 130500 | 10515558400 | 38100 | 38050 | 38100 | 38050 | 2241 |
| 341 | 20230704 | 130400 | 10430196350 | 38050 | 38050 | 38100 | 38050 | 169 |
| 342 | 20230704 | 130300 | 10423759250 | 38000 | 38050 | 38050 | 38000 | 554 |
| 343 | 20230704 | 130200 | 10402683600 | 38000 | 37950 | 38000 | 37900 | 1044 |
| 344 | 20230704 | 130100 | 10363093150 | 37950 | 38050 | 38050 | 37800 | 2353 |
| 345 | 20230704 | 130000 | 10273859200 | 38050 | 38050 | 38100 | 38000 | 848 |
| 346 | 20230704 | 125900 | 10241580250 | 38050 | 38100 | 38100 | 38050 | 259 |
| 347 | 20230704 | 125800 | 10231712750 | 38100 | 38100 | 38150 | 38100 | 264 |
| 348 | 20230704 | 125700 | 10221654050 | 38050 | 38050 | 38100 | 38050 | 1490 |
| 349 | 20230704 | 125600 | 10164936150 | 38050 | 38050 | 38150 | 38050 | 316 |
| 350 | 20230704 | 125500 | 10152904400 | 38100 | 38050 | 38150 | 38050 | 286 |
| 351 | 20230704 | 125400 | 10142007650 | 38100 | 38100 | 38200 | 38100 | 960 |
| 352 | 20230704 | 125300 | 10105397850 | 38150 | 38200 | 38200 | 38150 | 414 |
| 353 | 20230704 | 125200 | 10089595600 | 38200 | 38100 | 38200 | 38100 | 341 |
| 354 | 20230704 | 125100 | 10076579550 | 38150 | 38150 | 38150 | 38050 | 1282 |
| 355 | 20230704 | 125000 | 10027748400 | 38200 | 38150 | 38200 | 38100 | 1320 |
| 356 | 20230704 | 124900 | 9977411150 | 38250 | 38250 | 38250 | 38200 | 575 |
| 357 | 20230704 | 124800 | 9955432950 | 38250 | 38200 | 38250 | 38200 | 503 |
| 358 | 20230704 | 124700 | 9936207200 | 38250 | 38250 | 38250 | 38200 | 385 |
| 359 | 20230704 | 124600 | 9921481300 | 38200 | 38200 | 38250 | 38200 | 736 |
| 360 | 20230704 | 124500 | 9893359850 | 38250 | 38200 | 38250 | 38200 | 938 |
| 361 | 20230704 | 124400 | 9857512450 | 38250 | 38250 | 38300 | 38200 | 461 |
| 362 | 20230704 | 124300 | 9839877700 | 38250 | 38250 | 38250 | 38200 | 381 |
| 363 | 20230704 | 124200 | 9825308800 | 38250 | 38300 | 38300 | 38150 | 3434 |
| 364 | 20230704 | 124100 | 9694155650 | 38300 | 38300 | 38350 | 38250 | 1342 |
| 365 | 20230704 | 124000 | 9642756200 | 38300 | 38250 | 38300 | 38250 | 383 |
| 366 | 20230704 | 123900 | 9628087600 | 38250 | 38250 | 38300 | 38200 | 813 |
| 367 | 20230704 | 123800 | 9596957450 | 38250 | 38250 | 38300 | 38200 | 2060 |
| 368 | 20230704 | 123700 | 9518159950 | 38250 | 38200 | 38300 | 38200 | 2619 |
| 369 | 20230704 | 123600 | 9417989150 | 38200 | 38200 | 38200 | 38150 | 816 |
| 370 | 20230704 | 123500 | 9386822950 | 38150 | 38200 | 38200 | 38150 | 806 |
| 371 | 20230704 | 123400 | 9356034750 | 38200 | 38200 | 38200 | 38150 | 1450 |
| 372 | 20230704 | 123300 | 9300644800 | 38200 | 38100 | 38200 | 38100 | 1663 |
| 373 | 20230704 | 123200 | 9237184900 | 38100 | 38150 | 38150 | 38100 | 525 |
| 374 | 20230704 | 123100 | 9217156700 | 38150 | 38150 | 38150 | 38100 | 260 |
| 375 | 20230704 | 123000 | 9207240250 | 38150 | 38150 | 38150 | 38050 | 535 |
| 376 | 20230704 | 122900 | 9186844600 | 38100 | 38100 | 38100 | 38050 | 372 |
| 377 | 20230704 | 122800 | 9172671900 | 38100 | 38100 | 38100 | 38050 | 151 |
| 378 | 20230704 | 122700 | 9166918900 | 38100 | 38050 | 38150 | 38050 | 1496 |
| 379 | 20230704 | 122600 | 9109920500 | 38100 | 38100 | 38100 | 38050 | 457 |
| 380 | 20230704 | 122500 | 9092509650 | 38100 | 38100 | 38100 | 38050 | 208 |
| 381 | 20230704 | 122400 | 9084584900 | 38050 | 38100 | 38100 | 38050 | 548 |
| 382 | 20230704 | 122300 | 9063706700 | 38050 | 38050 | 38100 | 38050 | 435 |
| 383 | 20230704 | 122200 | 9047141200 | 38050 | 38100 | 38100 | 38050 | 467 |
| 384 | 20230704 | 122100 | 9029355850 | 38100 | 38100 | 38100 | 38050 | 512 |
| 385 | 20230704 | 122000 | 9009849900 | 38100 | 38050 | 38100 | 38000 | 570 |
| 386 | 20230704 | 121900 | 8988147550 | 38050 | 38000 | 38050 | 38000 | 545 |
| 387 | 20230704 | 121800 | 8967410650 | 38050 | 38050 | 38050 | 38000 | 644 |
| 388 | 20230704 | 121700 | 8942907150 | 38050 | 38000 | 38050 | 38000 | 543 |
| 389 | 20230704 | 121600 | 8922257100 | 38050 | 38050 | 38050 | 38000 | 426 |
| 390 | 20230704 | 121500 | 8906056350 | 38050 | 38050 | 38050 | 38050 | 659 |
| 391 | 20230704 | 121400 | 8880981400 | 38050 | 38050 | 38050 | 38000 | 360 |
| 392 | 20230704 | 121300 | 8867283900 | 38050 | 38050 | 38050 | 38000 | 356 |
| 393 | 20230704 | 121200 | 8853740400 | 38000 | 38000 | 38050 | 37950 | 751 |
| 394 | 20230704 | 121100 | 8825202400 | 38000 | 38000 | 38000 | 37950 | 166 |
| 395 | 20230704 | 121000 | 8818895100 | 38000 | 38000 | 38000 | 37950 | 510 |
| 396 | 20230704 | 120900 | 8799520350 | 38000 | 38050 | 38050 | 38000 | 1402 |
| 397 | 20230704 | 120800 | 8746221850 | 38050 | 38050 | 38050 | 38000 | 498 |
| 398 | 20230704 | 120700 | 8727275200 | 38050 | 38000 | 38050 | 38000 | 379 |
| 399 | 20230704 | 120600 | 8712855550 | 38050 | 38050 | 38050 | 38000 | 443 |
| 400 | 20230704 | 120500 | 8696002050 | 38050 | 38050 | 38050 | 38000 | 1092 |
| 401 | 20230704 | 120400 | 8654486850 | 38050 | 38050 | 38050 | 38000 | 465 |
| 402 | 20230704 | 120300 | 8636797900 | 38050 | 38000 | 38050 | 38000 | 1284 |
| 403 | 20230704 | 120200 | 8587985100 | 38000 | 37950 | 38000 | 37950 | 266 |
| 404 | 20230704 | 120100 | 8577877550 | 38000 | 38000 | 38000 | 38000 | 535 |
| 405 | 20230704 | 120000 | 8557547550 | 38000 | 38000 | 38000 | 37950 | 375 |
| 406 | 20230704 | 115900 | 8543300900 | 37950 | 37950 | 38000 | 37950 | 679 |
| 407 | 20230704 | 115800 | 8517519100 | 38000 | 37900 | 38000 | 37900 | 1140 |
| 408 | 20230704 | 115700 | 8474250200 | 37950 | 37900 | 37950 | 37900 | 684 |
| 409 | 20230704 | 115600 | 8448303250 | 37900 | 37950 | 37950 | 37900 | 898 |
| 410 | 20230704 | 115500 | 8414241900 | 38000 | 38000 | 38000 | 37950 | 752 |
| 411 | 20230704 | 115400 | 8385686700 | 38000 | 38000 | 38000 | 37950 | 1050 |
| 412 | 20230704 | 115300 | 8345786800 | 37950 | 37950 | 38000 | 37950 | 364 |
| 413 | 20230704 | 115200 | 8331956550 | 38000 | 38000 | 38000 | 37950 | 563 |
| 414 | 20230704 | 115100 | 8310571550 | 38000 | 38000 | 38000 | 37950 | 323 |
| 415 | 20230704 | 115000 | 8298297650 | 38000 | 38000 | 38000 | 37950 | 737 |
| 416 | 20230704 | 114900 | 8270299450 | 37900 | 37950 | 38000 | 37900 | 1578 |
| 417 | 20230704 | 114800 | 8210414800 | 37950 | 37850 | 37950 | 37850 | 1962 |
| 418 | 20230704 | 114700 | 8136045400 | 37850 | 37900 | 37900 | 37850 | 515 |
| 419 | 20230704 | 114600 | 8116527700 | 37900 | 37900 | 37900 | 37850 | 594 |
| 420 | 20230704 | 114500 | 8094030300 | 37900 | 37900 | 37900 | 37850 | 508 |
| 421 | 20230704 | 114400 | 8074777150 | 37850 | 37900 | 37900 | 37850 | 500 |
| 422 | 20230704 | 114300 | 8055831750 | 37900 | 37900 | 37900 | 37850 | 996 |
| 423 | 20230704 | 114200 | 8018087400 | 37900 | 37850 | 37900 | 37850 | 448 |
| 424 | 20230704 | 114100 | 8001108700 | 37900 | 37900 | 37900 | 37850 | 655 |
| 425 | 20230704 | 114000 | 7976288350 | 37900 | 37900 | 37900 | 37850 | 1231 |
| 426 | 20230704 | 113900 | 7929648650 | 37900 | 37850 | 37900 | 37850 | 540 |
| 427 | 20230704 | 113800 | 7909186050 | 37900 | 37900 | 37950 | 37850 | 1434 |
| 428 | 20230704 | 113700 | 7854837100 | 37950 | 37950 | 37950 | 37900 | 261 |
| 429 | 20230704 | 113600 | 7844932750 | 37950 | 37950 | 38000 | 37900 | 1284 |
| 430 | 20230704 | 113500 | 7796208000 | 37950 | 38050 | 38050 | 37950 | 314 |
| 431 | 20230704 | 113400 | 7784272350 | 37950 | 38000 | 38050 | 37950 | 10496 |
| 432 | 20230704 | 113300 | 7385437450 | 37950 | 37950 | 38000 | 37900 | 5628 |
| 433 | 20230704 | 113200 | 7171864350 | 37950 | 37950 | 37950 | 37900 | 352 |
| 434 | 20230704 | 113100 | 7158517500 | 37950 | 37950 | 37950 | 37900 | 714 |
| 435 | 20230704 | 113000 | 7131434250 | 37950 | 37900 | 37950 | 37900 | 1407 |
| 436 | 20230704 | 112900 | 7078046450 | 37950 | 37950 | 37950 | 37850 | 511 |
| 437 | 20230704 | 112800 | 7058680200 | 37900 | 37900 | 37950 | 37900 | 565 |
| 438 | 20230704 | 112700 | 7037251500 | 37900 | 37950 | 37950 | 37850 | 1141 |
| 439 | 20230704 | 112600 | 6994004950 | 37950 | 37900 | 37950 | 37900 | 1270 |
| 440 | 20230704 | 112500 | 6945858650 | 37950 | 37950 | 37950 | 37900 | 480 |
| 441 | 20230704 | 112400 | 6927643200 | 37950 | 37900 | 37950 | 37900 | 1087 |
| 442 | 20230704 | 112300 | 6886434600 | 37950 | 37900 | 37950 | 37900 | 1723 |
| 443 | 20230704 | 112200 | 6821111650 | 37900 | 37900 | 37900 | 37850 | 735 |
| 444 | 20230704 | 112100 | 6793256700 | 37900 | 37900 | 37900 | 37850 | 577 |
| 445 | 20230704 | 112000 | 6771388450 | 37850 | 37950 | 37950 | 37850 | 1130 |
| 446 | 20230704 | 111900 | 6728571750 | 37950 | 37900 | 37950 | 37900 | 1942 |
| 447 | 20230704 | 111800 | 6654940500 | 37950 | 37900 | 37950 | 37900 | 4783 |
| 448 | 20230704 | 111700 | 6473656850 | 37900 | 37900 | 37900 | 37850 | 1131 |
| 449 | 20230704 | 111600 | 6430832750 | 37900 | 37950 | 37950 | 37850 | 1098 |
| 450 | 20230704 | 111500 | 6389213700 | 37900 | 37850 | 37950 | 37800 | 3948 |
| 451 | 20230704 | 111400 | 6239687950 | 37800 | 37800 | 37800 | 37700 | 2119 |
| 452 | 20230704 | 111300 | 6159637250 | 37800 | 37850 | 37850 | 37750 | 426 |
| 453 | 20230704 | 111200 | 6143528150 | 37800 | 37800 | 37850 | 37800 | 369 |
| 454 | 20230704 | 111100 | 6129569600 | 37850 | 37800 | 37850 | 37800 | 615 |
| 455 | 20230704 | 111000 | 6106302300 | 37800 | 37800 | 37850 | 37800 | 642 |
| 456 | 20230704 | 110900 | 6082029900 | 37800 | 37850 | 37850 | 37800 | 1257 |
| 457 | 20230704 | 110800 | 6034500450 | 37850 | 37850 | 37850 | 37800 | 712 |
| 458 | 20230704 | 110700 | 6007561350 | 37850 | 37950 | 37950 | 37800 | 1559 |
| 459 | 20230704 | 110600 | 5948485250 | 37950 | 37850 | 37950 | 37850 | 4720 |
| 460 | 20230704 | 110500 | 5769557100 | 37900 | 37850 | 37900 | 37800 | 4423 |
| 461 | 20230704 | 110400 | 5602114400 | 37850 | 37700 | 37850 | 37650 | 11130 |
| 462 | 20230704 | 110300 | 5181786750 | 37650 | 37700 | 37700 | 37600 | 1231 |
| 463 | 20230704 | 110200 | 5135459750 | 37700 | 37600 | 37700 | 37600 | 4276 |
| 464 | 20230704 | 110100 | 4974431800 | 37550 | 37500 | 37550 | 37500 | 221 |
| 465 | 20230704 | 110000 | 4966133450 | 37500 | 37450 | 37550 | 37450 | 617 |
| 466 | 20230704 | 105900 | 4942993850 | 37450 | 37500 | 37500 | 37450 | 238 |
| 467 | 20230704 | 105800 | 4934074050 | 37450 | 37500 | 37500 | 37450 | 76 |
| 468 | 20230704 | 105700 | 4931224500 | 37500 | 37400 | 37500 | 37400 | 410 |
| 469 | 20230704 | 105600 | 4915862800 | 37400 | 37500 | 37550 | 37400 | 414 |
| 470 | 20230704 | 105500 | 4900350800 | 37550 | 37550 | 37550 | 37500 | 60 |
| 471 | 20230704 | 105400 | 4898097950 | 37550 | 37500 | 37550 | 37450 | 753 |
| 472 | 20230704 | 105300 | 4869867800 | 37550 | 37550 | 37550 | 37500 | 551 |
| 473 | 20230704 | 105200 | 4849202250 | 37500 | 37650 | 37650 | 37450 | 352 |
| 474 | 20230704 | 105100 | 4835976450 | 37650 | 37600 | 37650 | 37550 | 585 |
| 475 | 20230704 | 105000 | 4813979700 | 37650 | 37550 | 37650 | 37450 | 1603 |
| 476 | 20230704 | 104900 | 4753722750 | 37550 | 37600 | 37600 | 37550 | 461 |
| 477 | 20230704 | 104800 | 4736407150 | 37600 | 37550 | 37600 | 37550 | 378 |
| 478 | 20230704 | 104700 | 4722196000 | 37600 | 37650 | 37650 | 37550 | 597 |
| 479 | 20230704 | 104600 | 4699745900 | 37650 | 37650 | 37700 | 37650 | 1063 |
| 480 | 20230704 | 104500 | 4659714100 | 37650 | 37700 | 37700 | 37650 | 1507 |
| 481 | 20230704 | 104400 | 4602940300 | 37700 | 37650 | 37700 | 37600 | 963 |
| 482 | 20230704 | 104300 | 4566680700 | 37650 | 37550 | 37700 | 37550 | 3354 |
| 483 | 20230704 | 104200 | 4440454400 | 37550 | 37550 | 37550 | 37500 | 1609 |
| 484 | 20230704 | 104100 | 4380042450 | 37500 | 37500 | 37500 | 37450 | 1330 |
| 485 | 20230704 | 104000 | 4330184050 | 37450 | 37350 | 37500 | 37350 | 1837 |
| 486 | 20230704 | 103900 | 4261445850 | 37350 | 37400 | 37400 | 37350 | 184 |
| 487 | 20230704 | 103800 | 4254566000 | 37400 | 37400 | 37400 | 37400 | 341 |
| 488 | 20230704 | 103700 | 4241812600 | 37350 | 37350 | 37400 | 37350 | 337 |
| 489 | 20230704 | 103600 | 4229219200 | 37450 | 37400 | 37450 | 37350 | 405 |
| 490 | 20230704 | 103500 | 4214069200 | 37400 | 37350 | 37400 | 37300 | 124 |
| 491 | 20230704 | 103400 | 4209432250 | 37400 | 37400 | 37400 | 37300 | 661 |
| 492 | 20230704 | 103300 | 4184760100 | 37400 | 37400 | 37450 | 37350 | 391 |
| 493 | 20230704 | 103200 | 4170137700 | 37350 | 37350 | 37400 | 37350 | 750 |
| 494 | 20230704 | 103100 | 4142110150 | 37350 | 37450 | 37450 | 37350 | 74 |
| 495 | 20230704 | 103000 | 4139341650 | 37350 | 37350 | 37450 | 37300 | 1936 |
| 496 | 20230704 | 102900 | 4066958350 | 37350 | 37350 | 37400 | 37350 | 129 |
| 497 | 20230704 | 102800 | 4062137950 | 37400 | 37450 | 37450 | 37350 | 153 |
| 498 | 20230704 | 102700 | 4056411850 | 37350 | 37450 | 37450 | 37350 | 298 |
| 499 | 20230704 | 102600 | 4045269200 | 37400 | 37350 | 37400 | 37350 | 250 |
| 500 | 20230704 | 102500 | 4035921050 | 37350 | 37400 | 37400 | 37350 | 80 |
| 501 | 20230704 | 102400 | 4032931300 | 37400 | 37400 | 37400 | 37350 | 63 |
| 502 | 20230704 | 102300 | 4030575500 | 37350 | 37300 | 37350 | 37300 | 343 |
| 503 | 20230704 | 102200 | 4017774850 | 37300 | 37400 | 37400 | 37300 | 664 |
| 504 | 20230704 | 102100 | 3992966200 | 37450 | 37400 | 37450 | 37400 | 151 |
| 505 | 20230704 | 102000 | 3987312950 | 37400 | 37450 | 37450 | 37400 | 244 |
| 506 | 20230704 | 101900 | 3978175300 | 37450 | 37400 | 37450 | 37400 | 116 |
| 507 | 20230704 | 101800 | 3973834100 | 37400 | 37400 | 37450 | 37400 | 126 |
| 508 | 20230704 | 101700 | 3969118500 | 37450 | 37450 | 37500 | 37450 | 379 |
| 509 | 20230704 | 101600 | 3954924550 | 37500 | 37500 | 37550 | 37450 | 305 |
| 510 | 20230704 | 101500 | 3943490800 | 37500 | 37500 | 37550 | 37500 | 65 |
| 511 | 20230704 | 101400 | 3941050550 | 37500 | 37500 | 37550 | 37500 | 279 |
| 512 | 20230704 | 101300 | 3930579650 | 37450 | 37550 | 37550 | 37450 | 634 |
| 513 | 20230704 | 101200 | 3906797250 | 37550 | 37600 | 37650 | 37550 | 303 |
| 514 | 20230704 | 101100 | 3895403800 | 37650 | 37650 | 37650 | 37600 | 554 |
| 515 | 20230704 | 101000 | 3874555700 | 37650 | 37650 | 37650 | 37600 | 209 |
| 516 | 20230704 | 100900 | 3866686900 | 37650 | 37600 | 37650 | 37550 | 536 |
| 517 | 20230704 | 100800 | 3846530050 | 37600 | 37550 | 37600 | 37550 | 191 |
| 518 | 20230704 | 100700 | 3839349100 | 37600 | 37600 | 37600 | 37550 | 198 |
| 519 | 20230704 | 100600 | 3831906300 | 37600 | 37550 | 37600 | 37550 | 529 |
| 520 | 20230704 | 100500 | 3812024700 | 37550 | 37450 | 37600 | 37450 | 4016 |
| 521 | 20230704 | 100400 | 3661456150 | 37450 | 37400 | 37450 | 37400 | 180 |
| 522 | 20230704 | 100300 | 3654716750 | 37400 | 37400 | 37450 | 37400 | 791 |
| 523 | 20230704 | 100200 | 3625131750 | 37400 | 37450 | 37450 | 37400 | 205 |
| 524 | 20230704 | 100100 | 3617455400 | 37450 | 37350 | 37450 | 37350 | 449 |
| 525 | 20230704 | 100000 | 3600678200 | 37350 | 37250 | 37350 | 37250 | 937 |
| 526 | 20230704 | 095900 | 3565731600 | 37250 | 37300 | 37350 | 37250 | 460 |
| 527 | 20230704 | 095800 | 3548574450 | 37350 | 37350 | 37350 | 37300 | 130 |
| 528 | 20230704 | 095700 | 3543719600 | 37350 | 37300 | 37350 | 37250 | 653 |
| 529 | 20230704 | 095600 | 3519363300 | 37250 | 37250 | 37300 | 37200 | 850 |
| 530 | 20230704 | 095500 | 3487700800 | 37250 | 37200 | 37250 | 37200 | 25 |
| 531 | 20230704 | 095400 | 3486770200 | 37250 | 37300 | 37350 | 37200 | 1004 |
| 532 | 20230704 | 095300 | 3449325800 | 37300 | 37350 | 37350 | 37300 | 160 |
| 533 | 20230704 | 095200 | 3443352950 | 37300 | 37250 | 37350 | 37250 | 776 |
| 534 | 20230704 | 095100 | 3414404950 | 37250 | 37200 | 37300 | 37200 | 489 |
| 535 | 20230704 | 095000 | 3396187950 | 37250 | 37250 | 37300 | 37250 | 756 |
| 536 | 20230704 | 094900 | 3368025700 | 37300 | 37250 | 37300 | 37250 | 254 |
| 537 | 20230704 | 094800 | 3358561750 | 37300 | 37400 | 37400 | 37300 | 6026 |
| 538 | 20230704 | 094700 | 3133443950 | 37450 | 37400 | 37450 | 37400 | 68 |
| 539 | 20230704 | 094600 | 3130900300 | 37400 | 37400 | 37450 | 37400 | 206 |
| 540 | 20230704 | 094500 | 3123194100 | 37400 | 37450 | 37500 | 37400 | 1263 |
| 541 | 20230704 | 094400 | 3075903200 | 37450 | 37500 | 37500 | 37450 | 2908 |
| 542 | 20230704 | 094300 | 2966864700 | 37500 | 37550 | 37600 | 37500 | 2089 |
| 543 | 20230704 | 094200 | 2888427400 | 37500 | 37600 | 37600 | 37500 | 1345 |
| 544 | 20230704 | 094100 | 2837934550 | 37600 | 37700 | 37700 | 37550 | 671 |
| 545 | 20230704 | 094000 | 2812699000 | 37750 | 37750 | 37800 | 37700 | 3897 |
| 546 | 20230704 | 093900 | 2665716650 | 37750 | 37650 | 37750 | 37600 | 2882 |
| 547 | 20230704 | 093800 | 2557085700 | 37650 | 37700 | 37750 | 37600 | 1237 |
| 548 | 20230704 | 093700 | 2510451450 | 37700 | 37650 | 37750 | 37650 | 2085 |
| 549 | 20230704 | 093600 | 2431747800 | 37700 | 37650 | 37700 | 37600 | 4583 |
| 550 | 20230704 | 093500 | 2259091600 | 37650 | 37500 | 37650 | 37450 | 3233 |
| 551 | 20230704 | 093400 | 2137644250 | 37450 | 37600 | 37600 | 37450 | 1390 |
| 552 | 20230704 | 093300 | 2085449750 | 37550 | 37350 | 37600 | 37350 | 5588 |
| 553 | 20230704 | 093200 | 1875984300 | 37350 | 37300 | 37350 | 37300 | 146 |
| 554 | 20230704 | 093100 | 1870533150 | 37350 | 37350 | 37400 | 37300 | 402 |
| 555 | 20230704 | 093000 | 1855502150 | 37350 | 37350 | 37400 | 37300 | 287 |
| 556 | 20230704 | 092900 | 1844785550 | 37350 | 37350 | 37400 | 37300 | 868 |
| 557 | 20230704 | 092800 | 1812365050 | 37350 | 37300 | 37400 | 37250 | 670 |
| 558 | 20230704 | 092700 | 1787365700 | 37250 | 37250 | 37300 | 37200 | 644 |
| 559 | 20230704 | 092600 | 1763366500 | 37200 | 37250 | 37300 | 37200 | 574 |
| 560 | 20230704 | 092500 | 1741994550 | 37250 | 37350 | 37400 | 37250 | 766 |
| 561 | 20230704 | 092400 | 1713416700 | 37350 | 37450 | 37450 | 37300 | 1189 |
| 562 | 20230704 | 092300 | 1668976950 | 37450 | 37450 | 37500 | 37400 | 791 |
| 563 | 20230704 | 092200 | 1639350650 | 37450 | 37600 | 37600 | 37400 | 1320 |
| 564 | 20230704 | 092100 | 1589900200 | 37600 | 37500 | 37600 | 37450 | 5191 |
| 565 | 20230704 | 092000 | 1394970150 | 37500 | 37500 | 37550 | 37450 | 4781 |
| 566 | 20230704 | 091900 | 1215599300 | 37450 | 37400 | 37450 | 37400 | 3437 |
| 567 | 20230704 | 091800 | 1086940400 | 37350 | 37350 | 37400 | 37350 | 99 |
| 568 | 20230704 | 091700 | 1083241650 | 37350 | 37300 | 37400 | 37300 | 978 |
| 569 | 20230704 | 091600 | 1046705600 | 37300 | 37300 | 37350 | 37250 | 1537 |
| 570 | 20230704 | 091500 | 989365500 | 37300 | 37250 | 37350 | 37250 | 411 |
| 571 | 20230704 | 091400 | 974035250 | 37300 | 37250 | 37300 | 37250 | 561 |
| 572 | 20230704 | 091300 | 953124600 | 37250 | 37250 | 37300 | 37200 | 328 |
| 573 | 20230704 | 091200 | 940893350 | 37300 | 37250 | 37350 | 37250 | 1827 |
| 574 | 20230704 | 091100 | 872774550 | 37300 | 37300 | 37300 | 37250 | 593 |
| 575 | 20230704 | 091000 | 850674100 | 37250 | 37450 | 37450 | 37250 | 1964 |
| 576 | 20230704 | 090900 | 777318000 | 37450 | 37400 | 37500 | 37350 | 1905 |
| 577 | 20230704 | 090800 | 706017200 | 37400 | 37300 | 37450 | 37300 | 2297 |
| 578 | 20230704 | 090700 | 620106350 | 37400 | 37250 | 37400 | 37150 | 2984 |
| 579 | 20230704 | 090600 | 508914100 | 37250 | 36800 | 37250 | 36800 | 3337 |
| 580 | 20230704 | 090500 | 385133350 | 36800 | 36950 | 36950 | 36800 | 1750 |
| 581 | 20230704 | 090400 | 320640500 | 36900 | 37000 | 37050 | 36900 | 1014 |
| 582 | 20230704 | 090300 | 283141250 | 37050 | 36950 | 37050 | 36900 | 1387 |
| 583 | 20230704 | 090200 | 231807200 | 37000 | 36850 | 37000 | 36850 | 2467 |
| 584 | 20230704 | 090100 | 140623050 | 36850 | 36800 | 36900 | 36800 | 397 |
| 585 | 20230704 | 090000 | 125987700 | 36700 | 37000 | 37000 | 36700 | 3412 |