32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 3 | 20230707 | 184100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 4 | 20230707 | 184000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 5 | 20230707 | 183900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 6 | 20230707 | 183800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 7 | 20230707 | 183700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 8 | 20230707 | 183600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 9 | 20230707 | 183500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 10 | 20230707 | 183400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 11 | 20230707 | 183300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 12 | 20230707 | 183200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 13 | 20230707 | 183100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 14 | 20230707 | 183000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 15 | 20230707 | 182900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 16 | 20230707 | 182800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 17 | 20230707 | 182700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 18 | 20230707 | 182600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 19 | 20230707 | 182500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 20 | 20230707 | 182400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 21 | 20230707 | 182300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 22 | 20230707 | 182200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 23 | 20230707 | 182100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 24 | 20230707 | 182000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 25 | 20230707 | 181900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 26 | 20230707 | 181800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 27 | 20230707 | 181700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 28 | 20230707 | 181600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 29 | 20230707 | 181500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 30 | 20230707 | 181400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 31 | 20230707 | 181300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 32 | 20230707 | 181200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 33 | 20230707 | 181100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 34 | 20230707 | 181000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 35 | 20230707 | 180900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 36 | 20230707 | 180800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 37 | 20230707 | 180700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 38 | 20230707 | 180600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 39 | 20230707 | 180500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 40 | 20230707 | 180400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 41 | 20230707 | 180300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 42 | 20230707 | 180200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 43 | 20230707 | 180100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 44 | 20230707 | 180000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 45 | 20230707 | 175900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 46 | 20230707 | 175800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 47 | 20230707 | 175700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 48 | 20230707 | 175600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 49 | 20230707 | 175500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 50 | 20230707 | 175400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 51 | 20230707 | 175300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 52 | 20230707 | 175200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 53 | 20230707 | 175100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 54 | 20230707 | 175000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 55 | 20230707 | 174900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 56 | 20230707 | 174800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 57 | 20230707 | 174700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 58 | 20230707 | 174600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 59 | 20230707 | 174500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 60 | 20230707 | 174400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 61 | 20230707 | 174300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 62 | 20230707 | 174200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 63 | 20230707 | 174100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 64 | 20230707 | 174000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 65 | 20230707 | 173900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 66 | 20230707 | 173800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 67 | 20230707 | 173700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 68 | 20230707 | 173600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 69 | 20230707 | 173500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 70 | 20230707 | 173400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 71 | 20230707 | 173300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 72 | 20230707 | 173200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 73 | 20230707 | 173100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 74 | 20230707 | 173000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 75 | 20230707 | 172900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 76 | 20230707 | 172800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 77 | 20230707 | 172700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 78 | 20230707 | 172600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 79 | 20230707 | 172500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 80 | 20230707 | 172400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 81 | 20230707 | 172300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 82 | 20230707 | 172200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 83 | 20230707 | 172100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 84 | 20230707 | 172000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 85 | 20230707 | 171900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 86 | 20230707 | 171800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 87 | 20230707 | 171700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 88 | 20230707 | 171600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 89 | 20230707 | 171500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 90 | 20230707 | 171400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 91 | 20230707 | 171300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 92 | 20230707 | 171200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 93 | 20230707 | 171100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 94 | 20230707 | 171000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 95 | 20230707 | 170900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 96 | 20230707 | 170800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 97 | 20230707 | 170700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 98 | 20230707 | 170600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 99 | 20230707 | 170500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 100 | 20230707 | 170400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 101 | 20230707 | 170300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 102 | 20230707 | 170200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 103 | 20230707 | 170100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 104 | 20230707 | 170000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 105 | 20230707 | 165900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 106 | 20230707 | 165800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 107 | 20230707 | 165700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 108 | 20230707 | 165600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 109 | 20230707 | 165500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 110 | 20230707 | 165400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 111 | 20230707 | 165300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 112 | 20230707 | 165200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 113 | 20230707 | 165100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 114 | 20230707 | 165000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 115 | 20230707 | 164900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 116 | 20230707 | 164800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 117 | 20230707 | 164700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 118 | 20230707 | 164600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 119 | 20230707 | 164500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 120 | 20230707 | 164400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 121 | 20230707 | 164300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 122 | 20230707 | 164200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 123 | 20230707 | 164100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 124 | 20230707 | 164000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 125 | 20230707 | 163900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 126 | 20230707 | 163800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 127 | 20230707 | 163700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 128 | 20230707 | 163600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 129 | 20230707 | 163500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 130 | 20230707 | 163400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 131 | 20230707 | 163300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 132 | 20230707 | 163200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 133 | 20230707 | 163100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 134 | 20230707 | 163000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 135 | 20230707 | 162900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 136 | 20230707 | 162800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 137 | 20230707 | 162700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 138 | 20230707 | 162600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 139 | 20230707 | 162500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 140 | 20230707 | 162400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 141 | 20230707 | 162300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 142 | 20230707 | 162200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 143 | 20230707 | 162100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 144 | 20230707 | 162000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 145 | 20230707 | 161900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 146 | 20230707 | 161800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 147 | 20230707 | 161700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 148 | 20230707 | 161600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 149 | 20230707 | 161500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 150 | 20230707 | 161400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 151 | 20230707 | 161300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 152 | 20230707 | 161200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 153 | 20230707 | 161100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 154 | 20230707 | 161000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 155 | 20230707 | 160900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 156 | 20230707 | 160800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 157 | 20230707 | 160700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 158 | 20230707 | 160600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 159 | 20230707 | 160500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 160 | 20230707 | 160400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 161 | 20230707 | 160300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 162 | 20230707 | 160200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 163 | 20230707 | 160100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 164 | 20230707 | 160000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 165 | 20230707 | 155900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 166 | 20230707 | 155800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 167 | 20230707 | 155700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 168 | 20230707 | 155600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 169 | 20230707 | 155500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 170 | 20230707 | 155400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 171 | 20230707 | 155300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 172 | 20230707 | 155200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 173 | 20230707 | 155100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 174 | 20230707 | 155000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 175 | 20230707 | 154900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 176 | 20230707 | 154800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 177 | 20230707 | 154700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 178 | 20230707 | 154600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 179 | 20230707 | 154500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 180 | 20230707 | 154400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 181 | 20230707 | 154300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 182 | 20230707 | 154200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 183 | 20230707 | 154100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 184 | 20230707 | 154000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 185 | 20230707 | 153900 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 186 | 20230707 | 153800 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 187 | 20230707 | 153700 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 188 | 20230707 | 153600 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 189 | 20230707 | 153500 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 190 | 20230707 | 153400 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 191 | 20230707 | 153300 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 192 | 20230707 | 153200 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 193 | 20230707 | 153100 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 194 | 20230707 | 153000 | 40152254700 | 39950 | 39950 | 39950 | 39950 | 37038 |
| 195 | 20230707 | 152900 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20230707 | 152800 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20230707 | 152700 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20230707 | 152600 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20230707 | 152500 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20230707 | 152400 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20230707 | 152300 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20230707 | 152200 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20230707 | 152100 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20230707 | 152000 | 38672586600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20230707 | 151900 | 38672586600 | 39850 | 39800 | 39850 | 39750 | 3120 |
| 206 | 20230707 | 151800 | 38548363350 | 39800 | 39850 | 39850 | 39750 | 954 |
| 207 | 20230707 | 151700 | 38510392250 | 39800 | 39750 | 39850 | 39700 | 4259 |
| 208 | 20230707 | 151600 | 38341084250 | 39750 | 39850 | 39850 | 39700 | 5416 |
| 209 | 20230707 | 151500 | 38125710100 | 39850 | 39800 | 39850 | 39800 | 3006 |
| 210 | 20230707 | 151400 | 38006028900 | 39800 | 39950 | 39950 | 39800 | 9271 |
| 211 | 20230707 | 151300 | 37636478200 | 39950 | 40000 | 40100 | 39950 | 3560 |
| 212 | 20230707 | 151200 | 37494162150 | 40000 | 39900 | 40050 | 39900 | 5764 |
| 213 | 20230707 | 151100 | 37263715750 | 39950 | 39950 | 39950 | 39900 | 752 |
| 214 | 20230707 | 151000 | 37233698800 | 39900 | 40100 | 40100 | 39900 | 6510 |
| 215 | 20230707 | 150900 | 36973165250 | 40100 | 40100 | 40150 | 40000 | 4358 |
| 216 | 20230707 | 150800 | 36798473200 | 40100 | 40050 | 40100 | 39900 | 7227 |
| 217 | 20230707 | 150700 | 36509630350 | 40050 | 40100 | 40100 | 40050 | 2825 |
| 218 | 20230707 | 150600 | 36396431600 | 40050 | 40300 | 40350 | 39950 | 18136 |
| 219 | 20230707 | 150500 | 35667934250 | 40300 | 40200 | 40300 | 40150 | 14940 |
| 220 | 20230707 | 150400 | 35066514100 | 40200 | 40200 | 40250 | 40000 | 24802 |
| 221 | 20230707 | 150300 | 34070304150 | 40200 | 40200 | 40350 | 40000 | 23244 |
| 222 | 20230707 | 150200 | 33136212400 | 40200 | 40050 | 40400 | 40000 | 33185 |
| 223 | 20230707 | 150100 | 31800500350 | 40100 | 40000 | 40150 | 39900 | 16953 |
| 224 | 20230707 | 150000 | 31121844550 | 40000 | 39700 | 40000 | 39600 | 25573 |
| 225 | 20230707 | 145900 | 30103381900 | 39650 | 39600 | 39700 | 39600 | 2011 |
| 226 | 20230707 | 145800 | 30023607450 | 39650 | 39550 | 39650 | 39550 | 922 |
| 227 | 20230707 | 145700 | 29987066550 | 39600 | 39600 | 39600 | 39550 | 2484 |
| 228 | 20230707 | 145600 | 29888702150 | 39600 | 39650 | 39650 | 39550 | 3129 |
| 229 | 20230707 | 145500 | 29764717850 | 39650 | 39650 | 39650 | 39600 | 1497 |
| 230 | 20230707 | 145400 | 29705383750 | 39650 | 39650 | 39650 | 39600 | 1557 |
| 231 | 20230707 | 145300 | 29643677250 | 39650 | 39650 | 39700 | 39600 | 1390 |
| 232 | 20230707 | 145200 | 29588563750 | 39650 | 39650 | 39650 | 39600 | 1486 |
| 233 | 20230707 | 145100 | 29529658050 | 39600 | 39650 | 39650 | 39550 | 4102 |
| 234 | 20230707 | 145000 | 29367190700 | 39650 | 39600 | 39650 | 39600 | 1042 |
| 235 | 20230707 | 144900 | 29325878050 | 39650 | 39600 | 39650 | 39600 | 1630 |
| 236 | 20230707 | 144800 | 29261277200 | 39650 | 39600 | 39650 | 39600 | 1683 |
| 237 | 20230707 | 144700 | 29194566650 | 39600 | 39650 | 39650 | 39550 | 2464 |
| 238 | 20230707 | 144600 | 29096983500 | 39600 | 39600 | 39650 | 39600 | 963 |
| 239 | 20230707 | 144500 | 29058816500 | 39600 | 39650 | 39650 | 39600 | 2520 |
| 240 | 20230707 | 144400 | 28958990650 | 39650 | 39650 | 39650 | 39600 | 2097 |
| 241 | 20230707 | 144300 | 28875888900 | 39650 | 39600 | 39650 | 39550 | 3125 |
| 242 | 20230707 | 144200 | 28752103500 | 39550 | 39600 | 39600 | 39550 | 975 |
| 243 | 20230707 | 144100 | 28713512700 | 39600 | 39700 | 39700 | 39550 | 8118 |
| 244 | 20230707 | 144000 | 28392017200 | 39700 | 39650 | 39700 | 39650 | 1241 |
| 245 | 20230707 | 143900 | 28342751550 | 39700 | 39700 | 39700 | 39650 | 1702 |
| 246 | 20230707 | 143800 | 28275187350 | 39700 | 39650 | 39700 | 39600 | 1426 |
| 247 | 20230707 | 143700 | 28218636350 | 39600 | 39650 | 39700 | 39600 | 1607 |
| 248 | 20230707 | 143600 | 28154905250 | 39650 | 39600 | 39650 | 39600 | 947 |
| 249 | 20230707 | 143500 | 28117362600 | 39600 | 39650 | 39700 | 39600 | 2152 |
| 250 | 20230707 | 143400 | 28032046950 | 39600 | 39650 | 39700 | 39600 | 1315 |
| 251 | 20230707 | 143300 | 27979911000 | 39650 | 39650 | 39700 | 39600 | 1717 |
| 252 | 20230707 | 143200 | 27911802450 | 39700 | 39700 | 39750 | 39650 | 1269 |
| 253 | 20230707 | 143100 | 27861422600 | 39650 | 39600 | 39700 | 39550 | 2359 |
| 254 | 20230707 | 143000 | 27767944550 | 39550 | 39700 | 39700 | 39550 | 3932 |
| 255 | 20230707 | 142900 | 27612099000 | 39650 | 39700 | 39750 | 39650 | 1537 |
| 256 | 20230707 | 142800 | 27551074800 | 39700 | 39700 | 39700 | 39650 | 1451 |
| 257 | 20230707 | 142700 | 27493471700 | 39700 | 39650 | 39700 | 39600 | 1351 |
| 258 | 20230707 | 142600 | 27439898050 | 39650 | 39650 | 39650 | 39600 | 1633 |
| 259 | 20230707 | 142500 | 27375151300 | 39600 | 39650 | 39700 | 39600 | 1419 |
| 260 | 20230707 | 142400 | 27318882050 | 39700 | 39700 | 39800 | 39650 | 5392 |
| 261 | 20230707 | 142300 | 27104664550 | 39750 | 39750 | 39750 | 39700 | 2214 |
| 262 | 20230707 | 142200 | 27016676250 | 39700 | 39750 | 39750 | 39700 | 924 |
| 263 | 20230707 | 142100 | 26979954450 | 39750 | 39750 | 39750 | 39700 | 1862 |
| 264 | 20230707 | 142000 | 26905941900 | 39700 | 39750 | 39750 | 39650 | 890 |
| 265 | 20230707 | 141900 | 26870579850 | 39700 | 39700 | 39750 | 39650 | 2552 |
| 266 | 20230707 | 141800 | 26769258800 | 39700 | 39700 | 39700 | 39650 | 1054 |
| 267 | 20230707 | 141700 | 26727415800 | 39700 | 39700 | 39700 | 39650 | 1928 |
| 268 | 20230707 | 141600 | 26650877100 | 39700 | 39650 | 39700 | 39650 | 1002 |
| 269 | 20230707 | 141500 | 26611101300 | 39650 | 39650 | 39650 | 39600 | 1135 |
| 270 | 20230707 | 141400 | 26566101650 | 39650 | 39650 | 39700 | 39600 | 3279 |
| 271 | 20230707 | 141300 | 26436104550 | 39700 | 39600 | 39700 | 39550 | 4021 |
| 272 | 20230707 | 141200 | 26276756950 | 39600 | 39600 | 39600 | 39550 | 878 |
| 273 | 20230707 | 141100 | 26241989950 | 39600 | 39600 | 39600 | 39550 | 928 |
| 274 | 20230707 | 141000 | 26205243050 | 39600 | 39550 | 39600 | 39500 | 1119 |
| 275 | 20230707 | 140900 | 26160983850 | 39550 | 39500 | 39550 | 39500 | 1128 |
| 276 | 20230707 | 140800 | 26116372100 | 39550 | 39500 | 39550 | 39450 | 2682 |
| 277 | 20230707 | 140700 | 26010393150 | 39500 | 39450 | 39500 | 39450 | 823 |
| 278 | 20230707 | 140600 | 25977886650 | 39450 | 39550 | 39550 | 39450 | 2276 |
| 279 | 20230707 | 140500 | 25887959350 | 39550 | 39550 | 39550 | 39500 | 1291 |
| 280 | 20230707 | 140400 | 25836917250 | 39550 | 39450 | 39550 | 39450 | 1077 |
| 281 | 20230707 | 140300 | 25794337000 | 39500 | 39500 | 39550 | 39450 | 1169 |
| 282 | 20230707 | 140200 | 25748153850 | 39500 | 39500 | 39500 | 39450 | 1846 |
| 283 | 20230707 | 140100 | 25675238600 | 39500 | 39500 | 39500 | 39450 | 790 |
| 284 | 20230707 | 140000 | 25644034400 | 39500 | 39550 | 39600 | 39450 | 1366 |
| 285 | 20230707 | 135900 | 25590072450 | 39550 | 39550 | 39600 | 39500 | 1316 |
| 286 | 20230707 | 135800 | 25538028500 | 39550 | 39500 | 39550 | 39450 | 1443 |
| 287 | 20230707 | 135700 | 25481028150 | 39500 | 39600 | 39600 | 39450 | 2442 |
| 288 | 20230707 | 135600 | 25384550700 | 39550 | 39550 | 39550 | 39500 | 1646 |
| 289 | 20230707 | 135500 | 25319453950 | 39500 | 39500 | 39550 | 39450 | 1457 |
| 290 | 20230707 | 135400 | 25261907900 | 39450 | 39550 | 39550 | 39450 | 3283 |
| 291 | 20230707 | 135300 | 25132184500 | 39550 | 39500 | 39550 | 39450 | 2667 |
| 292 | 20230707 | 135200 | 25026807350 | 39500 | 39500 | 39500 | 39450 | 745 |
| 293 | 20230707 | 135100 | 24997385850 | 39500 | 39450 | 39500 | 39450 | 2782 |
| 294 | 20230707 | 135000 | 24887615050 | 39500 | 39500 | 39500 | 39400 | 4106 |
| 295 | 20230707 | 134900 | 24725654850 | 39400 | 39600 | 39600 | 39400 | 10995 |
| 296 | 20230707 | 134800 | 24291985450 | 39600 | 39550 | 39600 | 39500 | 3244 |
| 297 | 20230707 | 134700 | 24163652800 | 39550 | 39450 | 39550 | 39450 | 1777 |
| 298 | 20230707 | 134600 | 24093448050 | 39500 | 39400 | 39500 | 39400 | 944 |
| 299 | 20230707 | 134500 | 24056190100 | 39450 | 39450 | 39450 | 39400 | 669 |
| 300 | 20230707 | 134400 | 24029800750 | 39450 | 39400 | 39450 | 39400 | 881 |
| 301 | 20230707 | 134300 | 23995054050 | 39400 | 39350 | 39400 | 39350 | 1143 |
| 302 | 20230707 | 134200 | 23950030400 | 39300 | 39350 | 39350 | 39300 | 451 |
| 303 | 20230707 | 134100 | 23932284200 | 39350 | 39350 | 39400 | 39250 | 1948 |
| 304 | 20230707 | 134000 | 23855619800 | 39300 | 39250 | 39300 | 39200 | 3531 |
| 305 | 20230707 | 133900 | 23717124950 | 39200 | 39200 | 39250 | 39200 | 566 |
| 306 | 20230707 | 133800 | 23694932250 | 39200 | 39200 | 39250 | 39200 | 401 |
| 307 | 20230707 | 133700 | 23679209150 | 39200 | 39250 | 39250 | 39200 | 138 |
| 308 | 20230707 | 133600 | 23673792900 | 39250 | 39250 | 39300 | 39250 | 371 |
| 309 | 20230707 | 133500 | 23659228200 | 39250 | 39300 | 39300 | 39200 | 644 |
| 310 | 20230707 | 133400 | 23633951450 | 39250 | 39250 | 39300 | 39250 | 204 |
| 311 | 20230707 | 133300 | 23625941350 | 39300 | 39300 | 39300 | 39250 | 217 |
| 312 | 20230707 | 133200 | 23617414450 | 39300 | 39250 | 39300 | 39250 | 119 |
| 313 | 20230707 | 133100 | 23612739900 | 39300 | 39350 | 39350 | 39300 | 719 |
| 314 | 20230707 | 133000 | 23584473600 | 39350 | 39300 | 39400 | 39250 | 445 |
| 315 | 20230707 | 132900 | 23566979300 | 39300 | 39200 | 39300 | 39200 | 2005 |
| 316 | 20230707 | 132800 | 23488289050 | 39200 | 39250 | 39250 | 39200 | 373 |
| 317 | 20230707 | 132700 | 23473666800 | 39200 | 39250 | 39250 | 39200 | 434 |
| 318 | 20230707 | 132600 | 23456645400 | 39200 | 39200 | 39250 | 39200 | 192 |
| 319 | 20230707 | 132500 | 23449114750 | 39250 | 39250 | 39250 | 39200 | 1075 |
| 320 | 20230707 | 132400 | 23406961300 | 39250 | 39250 | 39250 | 39200 | 885 |
| 321 | 20230707 | 132300 | 23372255550 | 39250 | 39250 | 39250 | 39200 | 213 |
| 322 | 20230707 | 132200 | 23363899550 | 39250 | 39300 | 39300 | 39200 | 1736 |
| 323 | 20230707 | 132100 | 23295762750 | 39250 | 39250 | 39300 | 39250 | 238 |
| 324 | 20230707 | 132000 | 23286413600 | 39250 | 39250 | 39350 | 39250 | 1513 |
| 325 | 20230707 | 131900 | 23226953300 | 39300 | 39300 | 39300 | 39250 | 1279 |
| 326 | 20230707 | 131800 | 23176694700 | 39200 | 39250 | 39250 | 39200 | 2053 |
| 327 | 20230707 | 131700 | 23096145800 | 39200 | 39150 | 39250 | 39150 | 920 |
| 328 | 20230707 | 131600 | 23060085350 | 39200 | 39200 | 39200 | 39150 | 144 |
| 329 | 20230707 | 131500 | 23054441100 | 39150 | 39100 | 39150 | 39100 | 1221 |
| 330 | 20230707 | 131400 | 23006641350 | 39100 | 39100 | 39150 | 39050 | 2160 |
| 331 | 20230707 | 131300 | 22922159550 | 39100 | 39050 | 39100 | 39050 | 229 |
| 332 | 20230707 | 131200 | 22913207750 | 39100 | 39100 | 39100 | 39050 | 1221 |
| 333 | 20230707 | 131100 | 22865521900 | 39050 | 39100 | 39100 | 39050 | 415 |
| 334 | 20230707 | 131000 | 22849306800 | 39100 | 39100 | 39150 | 39050 | 487 |
| 335 | 20230707 | 130900 | 22830261300 | 39150 | 39050 | 39150 | 39000 | 4389 |
| 336 | 20230707 | 130800 | 22659004650 | 39050 | 39050 | 39050 | 39000 | 1731 |
| 337 | 20230707 | 130700 | 22591482200 | 39050 | 39050 | 39050 | 39000 | 263 |
| 338 | 20230707 | 130600 | 22581220550 | 39050 | 39050 | 39050 | 39000 | 620 |
| 339 | 20230707 | 130500 | 22557039300 | 39050 | 39050 | 39100 | 39000 | 2065 |
| 340 | 20230707 | 130400 | 22476404100 | 39050 | 39100 | 39150 | 39050 | 2843 |
| 341 | 20230707 | 130300 | 22365317850 | 39100 | 39150 | 39200 | 39100 | 3888 |
| 342 | 20230707 | 130200 | 22213175700 | 39150 | 39200 | 39200 | 39150 | 3664 |
| 343 | 20230707 | 130100 | 22069556800 | 39250 | 39250 | 39250 | 39200 | 860 |
| 344 | 20230707 | 130000 | 22035809750 | 39250 | 39250 | 39250 | 39200 | 303 |
| 345 | 20230707 | 125900 | 22023921350 | 39200 | 39250 | 39250 | 39200 | 5754 |
| 346 | 20230707 | 125800 | 21798362950 | 39250 | 39250 | 39250 | 39200 | 832 |
| 347 | 20230707 | 125700 | 21765710700 | 39250 | 39250 | 39250 | 39200 | 1234 |
| 348 | 20230707 | 125600 | 21717304000 | 39200 | 39400 | 39400 | 39200 | 6085 |
| 349 | 20230707 | 125500 | 21478255700 | 39400 | 39350 | 39400 | 39300 | 1189 |
| 350 | 20230707 | 125400 | 21431443650 | 39350 | 39350 | 39350 | 39300 | 1204 |
| 351 | 20230707 | 125300 | 21384066350 | 39350 | 39350 | 39350 | 39300 | 233 |
| 352 | 20230707 | 125200 | 21374903450 | 39300 | 39300 | 39300 | 39250 | 620 |
| 353 | 20230707 | 125100 | 21350540900 | 39300 | 39300 | 39300 | 39250 | 1558 |
| 354 | 20230707 | 125000 | 21289339000 | 39300 | 39250 | 39300 | 39250 | 818 |
| 355 | 20230707 | 124900 | 21257192750 | 39250 | 39250 | 39300 | 39250 | 181 |
| 356 | 20230707 | 124800 | 21250083300 | 39250 | 39300 | 39300 | 39250 | 714 |
| 357 | 20230707 | 124700 | 21222051900 | 39300 | 39300 | 39300 | 39250 | 497 |
| 358 | 20230707 | 124600 | 21202525700 | 39300 | 39250 | 39300 | 39250 | 851 |
| 359 | 20230707 | 124500 | 21169123350 | 39250 | 39250 | 39300 | 39250 | 688 |
| 360 | 20230707 | 124400 | 21142115100 | 39250 | 39300 | 39350 | 39250 | 2977 |
| 361 | 20230707 | 124300 | 21025107800 | 39300 | 39350 | 39400 | 39300 | 5296 |
| 362 | 20230707 | 124200 | 20816806000 | 39400 | 39400 | 39450 | 39350 | 2241 |
| 363 | 20230707 | 124100 | 20728546950 | 39400 | 39400 | 39400 | 39350 | 249 |
| 364 | 20230707 | 124000 | 20718742350 | 39400 | 39400 | 39450 | 39350 | 287 |
| 365 | 20230707 | 123900 | 20707431050 | 39400 | 39400 | 39450 | 39400 | 2109 |
| 366 | 20230707 | 123800 | 20624335250 | 39400 | 39500 | 39500 | 39400 | 462 |
| 367 | 20230707 | 123700 | 20606109950 | 39450 | 39450 | 39500 | 39450 | 678 |
| 368 | 20230707 | 123600 | 20579360950 | 39450 | 39500 | 39500 | 39450 | 2594 |
| 369 | 20230707 | 123500 | 20477019550 | 39450 | 39450 | 39500 | 39450 | 168 |
| 370 | 20230707 | 123400 | 20470386350 | 39450 | 39500 | 39500 | 39450 | 208 |
| 371 | 20230707 | 123300 | 20462174800 | 39500 | 39450 | 39500 | 39450 | 1177 |
| 372 | 20230707 | 123200 | 20415716750 | 39500 | 39500 | 39650 | 39450 | 3270 |
| 373 | 20230707 | 123100 | 20286482550 | 39450 | 39450 | 39500 | 39450 | 181 |
| 374 | 20230707 | 123000 | 20279342050 | 39450 | 39450 | 39500 | 39450 | 431 |
| 375 | 20230707 | 122900 | 20262321650 | 39500 | 39550 | 39600 | 39500 | 3038 |
| 376 | 20230707 | 122800 | 20142245300 | 39550 | 39550 | 39600 | 39550 | 241 |
| 377 | 20230707 | 122700 | 20132713700 | 39550 | 39600 | 39600 | 39550 | 1152 |
| 378 | 20230707 | 122600 | 20087131000 | 39600 | 39550 | 39600 | 39550 | 413 |
| 379 | 20230707 | 122500 | 20070788450 | 39550 | 39550 | 39600 | 39550 | 280 |
| 380 | 20230707 | 122400 | 20059706850 | 39550 | 39550 | 39650 | 39550 | 123 |
| 381 | 20230707 | 122300 | 20054837200 | 39600 | 39700 | 39700 | 39600 | 3921 |
| 382 | 20230707 | 122200 | 19899518250 | 39700 | 39700 | 39700 | 39650 | 94 |
| 383 | 20230707 | 122100 | 19895788850 | 39700 | 39650 | 39700 | 39650 | 926 |
| 384 | 20230707 | 122000 | 19859031300 | 39700 | 39750 | 39750 | 39700 | 999 |
| 385 | 20230707 | 121900 | 19819364800 | 39750 | 39800 | 39800 | 39750 | 1294 |
| 386 | 20230707 | 121800 | 19767927750 | 39750 | 39750 | 39800 | 39750 | 385 |
| 387 | 20230707 | 121700 | 19752606350 | 39750 | 39650 | 39750 | 39650 | 9912 |
| 388 | 20230707 | 121600 | 19359121400 | 39650 | 39600 | 39650 | 39600 | 397 |
| 389 | 20230707 | 121500 | 19343383500 | 39650 | 39550 | 39650 | 39550 | 1222 |
| 390 | 20230707 | 121400 | 19294993400 | 39550 | 39550 | 39550 | 39500 | 829 |
| 391 | 20230707 | 121300 | 19262210000 | 39550 | 39550 | 39550 | 39500 | 111 |
| 392 | 20230707 | 121200 | 19257820600 | 39500 | 39550 | 39600 | 39500 | 325 |
| 393 | 20230707 | 121100 | 19244964300 | 39550 | 39550 | 39600 | 39500 | 581 |
| 394 | 20230707 | 121000 | 19221982950 | 39550 | 39550 | 39600 | 39550 | 1312 |
| 395 | 20230707 | 120900 | 19170089250 | 39600 | 39550 | 39600 | 39550 | 302 |
| 396 | 20230707 | 120800 | 19158132300 | 39600 | 39550 | 39600 | 39550 | 160 |
| 397 | 20230707 | 120700 | 19151798000 | 39600 | 39550 | 39600 | 39550 | 535 |
| 398 | 20230707 | 120600 | 19130631100 | 39550 | 39500 | 39550 | 39450 | 1929 |
| 399 | 20230707 | 120500 | 19054432700 | 39500 | 39600 | 39600 | 39500 | 1488 |
| 400 | 20230707 | 120400 | 18995630800 | 39600 | 39500 | 39600 | 39450 | 1664 |
| 401 | 20230707 | 120300 | 18929857300 | 39450 | 39500 | 39500 | 39450 | 1608 |
| 402 | 20230707 | 120200 | 18866341750 | 39500 | 39450 | 39500 | 39450 | 331 |
| 403 | 20230707 | 120100 | 18853270700 | 39450 | 39450 | 39500 | 39400 | 914 |
| 404 | 20230707 | 120000 | 18817209300 | 39400 | 39400 | 39400 | 39350 | 1612 |
| 405 | 20230707 | 115900 | 18753703000 | 39400 | 39400 | 39400 | 39350 | 3731 |
| 406 | 20230707 | 115800 | 18606704900 | 39400 | 39450 | 39450 | 39400 | 879 |
| 407 | 20230707 | 115700 | 18572060500 | 39450 | 39450 | 39450 | 39400 | 338 |
| 408 | 20230707 | 115600 | 18558734350 | 39450 | 39450 | 39450 | 39400 | 340 |
| 409 | 20230707 | 115500 | 18545332900 | 39450 | 39450 | 39450 | 39400 | 117 |
| 410 | 20230707 | 115400 | 18540719750 | 39400 | 39450 | 39450 | 39400 | 338 |
| 411 | 20230707 | 115300 | 18527397550 | 39400 | 39450 | 39450 | 39400 | 134 |
| 412 | 20230707 | 115200 | 18522115150 | 39400 | 39450 | 39500 | 39400 | 1751 |
| 413 | 20230707 | 115100 | 18453027400 | 39500 | 39500 | 39500 | 39450 | 184 |
| 414 | 20230707 | 115000 | 18445764300 | 39500 | 39500 | 39500 | 39450 | 504 |
| 415 | 20230707 | 114900 | 18425877550 | 39500 | 39450 | 39500 | 39450 | 929 |
| 416 | 20230707 | 114800 | 18389220750 | 39500 | 39500 | 39500 | 39450 | 274 |
| 417 | 20230707 | 114700 | 18378403350 | 39450 | 39650 | 39650 | 39450 | 3020 |
| 418 | 20230707 | 114600 | 18258942700 | 39600 | 39650 | 39650 | 39600 | 1544 |
| 419 | 20230707 | 114500 | 18197766850 | 39650 | 39600 | 39650 | 39550 | 1987 |
| 420 | 20230707 | 114400 | 18119080050 | 39650 | 39500 | 39650 | 39500 | 2764 |
| 421 | 20230707 | 114300 | 18009777950 | 39550 | 39500 | 39550 | 39450 | 711 |
| 422 | 20230707 | 114200 | 17981689100 | 39500 | 39500 | 39550 | 39450 | 1032 |
| 423 | 20230707 | 114100 | 17940925800 | 39450 | 39500 | 39500 | 39450 | 199 |
| 424 | 20230707 | 114000 | 17933068700 | 39500 | 39450 | 39500 | 39450 | 720 |
| 425 | 20230707 | 113900 | 17904634100 | 39450 | 39500 | 39500 | 39450 | 113 |
| 426 | 20230707 | 113800 | 17900172200 | 39450 | 39450 | 39500 | 39450 | 740 |
| 427 | 20230707 | 113700 | 17870972600 | 39450 | 39450 | 39500 | 39450 | 202 |
| 428 | 20230707 | 113600 | 17862998700 | 39500 | 39450 | 39500 | 39450 | 116 |
| 429 | 20230707 | 113500 | 17858418300 | 39450 | 39500 | 39500 | 39450 | 485 |
| 430 | 20230707 | 113400 | 17839261950 | 39500 | 39500 | 39500 | 39450 | 268 |
| 431 | 20230707 | 113300 | 17828679750 | 39450 | 39500 | 39500 | 39450 | 523 |
| 432 | 20230707 | 113200 | 17808038600 | 39500 | 39450 | 39500 | 39400 | 1343 |
| 433 | 20230707 | 113100 | 17755056700 | 39450 | 39500 | 39500 | 39450 | 322 |
| 434 | 20230707 | 113000 | 17742339050 | 39500 | 39600 | 39600 | 39500 | 2011 |
| 435 | 20230707 | 112900 | 17662858150 | 39600 | 39650 | 39650 | 39550 | 761 |
| 436 | 20230707 | 112800 | 17632720800 | 39600 | 39600 | 39700 | 39600 | 455 |
| 437 | 20230707 | 112700 | 17614696050 | 39650 | 39550 | 39700 | 39550 | 998 |
| 438 | 20230707 | 112600 | 17575175950 | 39550 | 39600 | 39650 | 39550 | 2829 |
| 439 | 20230707 | 112500 | 17463081350 | 39600 | 39600 | 39650 | 39600 | 449 |
| 440 | 20230707 | 112400 | 17445297500 | 39600 | 39600 | 39600 | 39550 | 243 |
| 441 | 20230707 | 112300 | 17435676300 | 39600 | 39600 | 39600 | 39550 | 1832 |
| 442 | 20230707 | 112200 | 17363129850 | 39600 | 39550 | 39600 | 39500 | 1022 |
| 443 | 20230707 | 112100 | 17322710750 | 39550 | 39500 | 39550 | 39450 | 1304 |
| 444 | 20230707 | 112000 | 17271206850 | 39500 | 39500 | 39500 | 39450 | 518 |
| 445 | 20230707 | 111900 | 17250753000 | 39500 | 39500 | 39500 | 39450 | 2279 |
| 446 | 20230707 | 111800 | 17160827450 | 39500 | 39500 | 39500 | 39450 | 180 |
| 447 | 20230707 | 111700 | 17153721250 | 39450 | 39400 | 39500 | 39400 | 1756 |
| 448 | 20230707 | 111600 | 17084468550 | 39400 | 39400 | 39400 | 39350 | 1953 |
| 449 | 20230707 | 111500 | 17007544700 | 39350 | 39400 | 39450 | 39350 | 2012 |
| 450 | 20230707 | 111400 | 16928280900 | 39400 | 39400 | 39450 | 39400 | 1769 |
| 451 | 20230707 | 111300 | 16858575250 | 39400 | 39400 | 39450 | 39400 | 3997 |
| 452 | 20230707 | 111200 | 16701056600 | 39400 | 39450 | 39450 | 39400 | 510 |
| 453 | 20230707 | 111100 | 16680949100 | 39450 | 39450 | 39450 | 39400 | 652 |
| 454 | 20230707 | 111000 | 16655246800 | 39450 | 39500 | 39500 | 39400 | 1501 |
| 455 | 20230707 | 110900 | 16596031400 | 39500 | 39500 | 39500 | 39450 | 1142 |
| 456 | 20230707 | 110800 | 16550977650 | 39500 | 39550 | 39550 | 39500 | 1069 |
| 457 | 20230707 | 110700 | 16508747500 | 39500 | 39550 | 39600 | 39500 | 1827 |
| 458 | 20230707 | 110600 | 16436489700 | 39550 | 39650 | 39700 | 39550 | 3177 |
| 459 | 20230707 | 110500 | 16310600550 | 39700 | 39700 | 39750 | 39650 | 651 |
| 460 | 20230707 | 110400 | 16284760950 | 39700 | 39700 | 39700 | 39650 | 1272 |
| 461 | 20230707 | 110300 | 16234267600 | 39700 | 39700 | 39750 | 39650 | 368 |
| 462 | 20230707 | 110200 | 16219656650 | 39700 | 39700 | 39750 | 39650 | 732 |
| 463 | 20230707 | 110100 | 16190587500 | 39700 | 39750 | 39750 | 39700 | 1323 |
| 464 | 20230707 | 110000 | 16138038050 | 39750 | 39700 | 39750 | 39700 | 1839 |
| 465 | 20230707 | 105900 | 16065010750 | 39650 | 39700 | 39750 | 39650 | 1400 |
| 466 | 20230707 | 105800 | 16009417050 | 39750 | 39700 | 39750 | 39700 | 1356 |
| 467 | 20230707 | 105700 | 15955566550 | 39750 | 39800 | 39800 | 39700 | 2564 |
| 468 | 20230707 | 105600 | 15853637250 | 39800 | 39750 | 39800 | 39750 | 582 |
| 469 | 20230707 | 105500 | 15830487300 | 39750 | 39700 | 39800 | 39700 | 1341 |
| 470 | 20230707 | 105400 | 15777163550 | 39700 | 39750 | 39800 | 39700 | 947 |
| 471 | 20230707 | 105300 | 15739519900 | 39750 | 39800 | 39800 | 39750 | 2478 |
| 472 | 20230707 | 105200 | 15640968450 | 39800 | 39600 | 39800 | 39550 | 3811 |
| 473 | 20230707 | 105100 | 15489668900 | 39550 | 39500 | 39550 | 39500 | 5269 |
| 474 | 20230707 | 105000 | 15281459450 | 39550 | 39550 | 39550 | 39500 | 1098 |
| 475 | 20230707 | 104900 | 15238057150 | 39500 | 39550 | 39550 | 39500 | 381 |
| 476 | 20230707 | 104800 | 15222990850 | 39500 | 39550 | 39600 | 39500 | 2717 |
| 477 | 20230707 | 104700 | 15115554650 | 39500 | 39600 | 39700 | 39500 | 2133 |
| 478 | 20230707 | 104600 | 15031123750 | 39600 | 39650 | 39650 | 39550 | 1656 |
| 479 | 20230707 | 104500 | 14965529900 | 39650 | 39600 | 39650 | 39600 | 881 |
| 480 | 20230707 | 104400 | 14930628350 | 39650 | 39800 | 39800 | 39650 | 6923 |
| 481 | 20230707 | 104300 | 14655846150 | 39750 | 39850 | 39850 | 39750 | 2236 |
| 482 | 20230707 | 104200 | 14566854650 | 39850 | 39850 | 39850 | 39800 | 2540 |
| 483 | 20230707 | 104100 | 14465639250 | 39850 | 39850 | 39850 | 39700 | 8860 |
| 484 | 20230707 | 104000 | 14113543750 | 39850 | 39800 | 39850 | 39750 | 1599 |
| 485 | 20230707 | 103900 | 14049876250 | 39800 | 39850 | 39850 | 39750 | 1283 |
| 486 | 20230707 | 103800 | 13998811200 | 39800 | 39800 | 39800 | 39750 | 2758 |
| 487 | 20230707 | 103700 | 13889054200 | 39800 | 39800 | 39900 | 39800 | 3643 |
| 488 | 20230707 | 103600 | 13743930050 | 39800 | 39750 | 39800 | 39700 | 4074 |
| 489 | 20230707 | 103500 | 13581962900 | 39750 | 39650 | 39750 | 39600 | 3464 |
| 490 | 20230707 | 103400 | 13444536750 | 39650 | 39600 | 39700 | 39550 | 1413 |
| 491 | 20230707 | 103300 | 13388569200 | 39600 | 39600 | 39600 | 39550 | 1035 |
| 492 | 20230707 | 103200 | 13347595400 | 39600 | 39600 | 39600 | 39550 | 548 |
| 493 | 20230707 | 103100 | 13325911600 | 39550 | 39650 | 39650 | 39550 | 1683 |
| 494 | 20230707 | 103000 | 13259249600 | 39600 | 39600 | 39650 | 39600 | 1034 |
| 495 | 20230707 | 102900 | 13218292900 | 39600 | 39650 | 39650 | 39600 | 313 |
| 496 | 20230707 | 102800 | 13205882700 | 39650 | 39650 | 39650 | 39550 | 1375 |
| 497 | 20230707 | 102700 | 13151452750 | 39600 | 39650 | 39650 | 39550 | 1260 |
| 498 | 20230707 | 102600 | 13101539250 | 39650 | 39650 | 39650 | 39600 | 1044 |
| 499 | 20230707 | 102500 | 13060149300 | 39650 | 39750 | 39750 | 39600 | 1921 |
| 500 | 20230707 | 102400 | 12983949600 | 39700 | 39800 | 39800 | 39700 | 1069 |
| 501 | 20230707 | 102300 | 12941431200 | 39800 | 39750 | 39800 | 39700 | 2616 |
| 502 | 20230707 | 102200 | 12837433150 | 39750 | 39650 | 39750 | 39600 | 2108 |
| 503 | 20230707 | 102100 | 12753841800 | 39650 | 39600 | 39650 | 39550 | 872 |
| 504 | 20230707 | 102000 | 12719304850 | 39600 | 39550 | 39600 | 39550 | 1027 |
| 505 | 20230707 | 101900 | 12678676200 | 39550 | 39700 | 39700 | 39500 | 6489 |
| 506 | 20230707 | 101800 | 12421687400 | 39650 | 39700 | 39750 | 39650 | 2763 |
| 507 | 20230707 | 101700 | 12311973450 | 39700 | 39800 | 39900 | 39650 | 10629 |
| 508 | 20230707 | 101600 | 11889440450 | 39800 | 39750 | 39800 | 39700 | 1429 |
| 509 | 20230707 | 101500 | 11832605350 | 39750 | 39750 | 39800 | 39700 | 3869 |
| 510 | 20230707 | 101400 | 11678747400 | 39750 | 39600 | 39750 | 39550 | 5330 |
| 511 | 20230707 | 101300 | 11467461700 | 39600 | 39700 | 39700 | 39600 | 1927 |
| 512 | 20230707 | 101200 | 11391060700 | 39650 | 39700 | 39800 | 39650 | 2415 |
| 513 | 20230707 | 101100 | 11295235600 | 39700 | 39800 | 39800 | 39650 | 2566 |
| 514 | 20230707 | 101000 | 11193349800 | 39800 | 39900 | 39900 | 39800 | 8130 |
| 515 | 20230707 | 100900 | 10869451650 | 39900 | 39850 | 39950 | 39850 | 5162 |
| 516 | 20230707 | 100800 | 10663482600 | 39850 | 39700 | 39850 | 39650 | 8954 |
| 517 | 20230707 | 100700 | 10307341500 | 39700 | 39600 | 39700 | 39550 | 2245 |
| 518 | 20230707 | 100600 | 10218385650 | 39600 | 39450 | 39600 | 39400 | 1805 |
| 519 | 20230707 | 100500 | 10147084750 | 39450 | 39450 | 39500 | 39400 | 606 |
| 520 | 20230707 | 100400 | 10123180450 | 39450 | 39450 | 39450 | 39400 | 604 |
| 521 | 20230707 | 100300 | 10099354000 | 39400 | 39450 | 39450 | 39400 | 771 |
| 522 | 20230707 | 100200 | 10068971200 | 39450 | 39400 | 39450 | 39400 | 1925 |
| 523 | 20230707 | 100100 | 9993112950 | 39400 | 39450 | 39500 | 39400 | 2796 |
| 524 | 20230707 | 100000 | 9882818600 | 39450 | 39550 | 39600 | 39450 | 2758 |
| 525 | 20230707 | 095900 | 9773849100 | 39600 | 39650 | 39650 | 39550 | 510 |
| 526 | 20230707 | 095800 | 9753666050 | 39650 | 39650 | 39650 | 39550 | 3941 |
| 527 | 20230707 | 095700 | 9597631400 | 39650 | 39650 | 39650 | 39600 | 1193 |
| 528 | 20230707 | 095600 | 9550330600 | 39650 | 39650 | 39750 | 39600 | 6177 |
| 529 | 20230707 | 095500 | 9305137500 | 39700 | 39650 | 39700 | 39650 | 2179 |
| 530 | 20230707 | 095400 | 9218715350 | 39650 | 39650 | 39650 | 39600 | 2522 |
| 531 | 20230707 | 095300 | 9118759400 | 39650 | 39550 | 39650 | 39550 | 4060 |
| 532 | 20230707 | 095200 | 8958085650 | 39500 | 39450 | 39500 | 39350 | 7131 |
| 533 | 20230707 | 095100 | 8676938550 | 39400 | 39500 | 39500 | 39400 | 2188 |
| 534 | 20230707 | 095000 | 8590620600 | 39500 | 39500 | 39500 | 39450 | 863 |
| 535 | 20230707 | 094900 | 8556560300 | 39500 | 39450 | 39500 | 39450 | 283 |
| 536 | 20230707 | 094800 | 8545384000 | 39450 | 39400 | 39500 | 39350 | 1197 |
| 537 | 20230707 | 094700 | 8498183800 | 39400 | 39350 | 39400 | 39350 | 2229 |
| 538 | 20230707 | 094600 | 8410429700 | 39350 | 39400 | 39400 | 39350 | 586 |
| 539 | 20230707 | 094500 | 8387350000 | 39350 | 39450 | 39450 | 39350 | 1699 |
| 540 | 20230707 | 094400 | 8320428400 | 39450 | 39550 | 39550 | 39400 | 2471 |
| 541 | 20230707 | 094300 | 8222899400 | 39550 | 39450 | 39550 | 39450 | 1823 |
| 542 | 20230707 | 094200 | 8150944950 | 39500 | 39600 | 39600 | 39450 | 4496 |
| 543 | 20230707 | 094100 | 7973135650 | 39600 | 39600 | 39650 | 39550 | 1799 |
| 544 | 20230707 | 094000 | 7901887700 | 39600 | 39550 | 39650 | 39500 | 2632 |
| 545 | 20230707 | 093900 | 7797751400 | 39550 | 39600 | 39650 | 39450 | 3156 |
| 546 | 20230707 | 093800 | 7672907900 | 39600 | 39500 | 39650 | 39500 | 5478 |
| 547 | 20230707 | 093700 | 7455969850 | 39550 | 39400 | 39600 | 39400 | 7125 |
| 548 | 20230707 | 093600 | 7174559800 | 39450 | 39300 | 39450 | 39300 | 1366 |
| 549 | 20230707 | 093500 | 7120750950 | 39300 | 39250 | 39300 | 39200 | 6458 |
| 550 | 20230707 | 093400 | 6867239550 | 39250 | 39250 | 39250 | 39200 | 520 |
| 551 | 20230707 | 093300 | 6846843200 | 39200 | 39350 | 39350 | 39200 | 1908 |
| 552 | 20230707 | 093200 | 6771929950 | 39300 | 39400 | 39400 | 39300 | 2297 |
| 553 | 20230707 | 093100 | 6681602450 | 39400 | 39400 | 39450 | 39350 | 1179 |
| 554 | 20230707 | 093000 | 6635147700 | 39450 | 39400 | 39500 | 39400 | 4096 |
| 555 | 20230707 | 092900 | 6473460450 | 39450 | 39400 | 39450 | 39350 | 2745 |
| 556 | 20230707 | 092800 | 6365258900 | 39400 | 39350 | 39450 | 39300 | 1704 |
| 557 | 20230707 | 092700 | 6298194650 | 39350 | 39350 | 39350 | 39250 | 1534 |
| 558 | 20230707 | 092600 | 6237908250 | 39350 | 39350 | 39450 | 39250 | 5329 |
| 559 | 20230707 | 092500 | 6028217500 | 39400 | 39150 | 39400 | 39100 | 6803 |
| 560 | 20230707 | 092400 | 5761565650 | 39150 | 39050 | 39200 | 39000 | 2489 |
| 561 | 20230707 | 092300 | 5664199150 | 39050 | 39000 | 39100 | 38950 | 2284 |
| 562 | 20230707 | 092200 | 5575058800 | 39000 | 38900 | 39000 | 38850 | 4113 |
| 563 | 20230707 | 092100 | 5414855100 | 38850 | 38850 | 38950 | 38800 | 8676 |
| 564 | 20230707 | 092000 | 5077642450 | 38850 | 39100 | 39100 | 38850 | 17069 |
| 565 | 20230707 | 091900 | 4412345000 | 39050 | 39100 | 39150 | 39050 | 5645 |
| 566 | 20230707 | 091800 | 4191798900 | 39100 | 39100 | 39150 | 39050 | 1699 |
| 567 | 20230707 | 091700 | 4125361100 | 39100 | 39100 | 39250 | 39100 | 3426 |
| 568 | 20230707 | 091600 | 3991186700 | 39100 | 39100 | 39200 | 39050 | 11556 |
| 569 | 20230707 | 091500 | 3538906500 | 39100 | 39150 | 39200 | 39050 | 7226 |
| 570 | 20230707 | 091400 | 3256342500 | 39150 | 39250 | 39250 | 39100 | 4226 |
| 571 | 20230707 | 091300 | 3090775400 | 39250 | 39200 | 39300 | 39150 | 3627 |
| 572 | 20230707 | 091200 | 2948541550 | 39250 | 39100 | 39350 | 39050 | 6696 |
| 573 | 20230707 | 091100 | 2686158300 | 39150 | 39400 | 39400 | 39050 | 9319 |
| 574 | 20230707 | 091000 | 2320624800 | 39450 | 39450 | 39450 | 39400 | 1683 |
| 575 | 20230707 | 090900 | 2254258200 | 39400 | 39550 | 39550 | 39400 | 3639 |
| 576 | 20230707 | 090800 | 2110539400 | 39500 | 39550 | 39600 | 39500 | 643 |
| 577 | 20230707 | 090700 | 2085112300 | 39550 | 39600 | 39600 | 39550 | 1540 |
| 578 | 20230707 | 090600 | 2024169950 | 39600 | 39550 | 39750 | 39550 | 12357 |
| 579 | 20230707 | 090500 | 1534230350 | 39600 | 39550 | 39650 | 39450 | 5343 |
| 580 | 20230707 | 090400 | 1323019100 | 39550 | 39350 | 39550 | 39300 | 3604 |
| 581 | 20230707 | 090300 | 1180918000 | 39350 | 39100 | 39350 | 39100 | 3668 |
| 582 | 20230707 | 090200 | 1036971150 | 39100 | 39200 | 39200 | 39050 | 6937 |
| 583 | 20230707 | 090100 | 765518400 | 39200 | 39250 | 39300 | 39150 | 10535 |
| 584 | 20230707 | 090000 | 352408900 | 39300 | 39200 | 39300 | 39150 | 8458 |