41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 202400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 3 | 20230704 | 202300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 4 | 20230704 | 202200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 5 | 20230704 | 202100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 6 | 20230704 | 202000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 7 | 20230704 | 201900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 8 | 20230704 | 201800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 9 | 20230704 | 201700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 10 | 20230704 | 201600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 11 | 20230704 | 201500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 12 | 20230704 | 201400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 13 | 20230704 | 201300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 14 | 20230704 | 201200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 15 | 20230704 | 201100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 16 | 20230704 | 201000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 17 | 20230704 | 200900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 18 | 20230704 | 200800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 19 | 20230704 | 200700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 20 | 20230704 | 200600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 21 | 20230704 | 200500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 22 | 20230704 | 200400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 23 | 20230704 | 200300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 24 | 20230704 | 200200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 25 | 20230704 | 200100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 26 | 20230704 | 200000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 27 | 20230704 | 195900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 28 | 20230704 | 195800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 29 | 20230704 | 195700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 30 | 20230704 | 195600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 31 | 20230704 | 195500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 32 | 20230704 | 195400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 33 | 20230704 | 195300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 34 | 20230704 | 195200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 35 | 20230704 | 195100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 36 | 20230704 | 195000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 37 | 20230704 | 194900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 38 | 20230704 | 194800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 39 | 20230704 | 194700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 40 | 20230704 | 194600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 41 | 20230704 | 194500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 42 | 20230704 | 194400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 43 | 20230704 | 194300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 44 | 20230704 | 194200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 45 | 20230704 | 194100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 46 | 20230704 | 194000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 47 | 20230704 | 193900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 48 | 20230704 | 193800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 49 | 20230704 | 193700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 50 | 20230704 | 193600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 51 | 20230704 | 193500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 52 | 20230704 | 193400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 53 | 20230704 | 193300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 54 | 20230704 | 193200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 55 | 20230704 | 193100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 56 | 20230704 | 193000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 57 | 20230704 | 192900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 58 | 20230704 | 192800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 59 | 20230704 | 192700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 60 | 20230704 | 192600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 61 | 20230704 | 192500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 62 | 20230704 | 192400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 63 | 20230704 | 192300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 64 | 20230704 | 192200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 65 | 20230704 | 192100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 66 | 20230704 | 192000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 67 | 20230704 | 191900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 68 | 20230704 | 191800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 69 | 20230704 | 191700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 70 | 20230704 | 191600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 71 | 20230704 | 191500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 72 | 20230704 | 191400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 73 | 20230704 | 191300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 74 | 20230704 | 191200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 75 | 20230704 | 191100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 76 | 20230704 | 191000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 77 | 20230704 | 190900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 78 | 20230704 | 190800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 79 | 20230704 | 190700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 80 | 20230704 | 190600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 81 | 20230704 | 190500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 82 | 20230704 | 190400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 83 | 20230704 | 190300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 84 | 20230704 | 190200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 85 | 20230704 | 190100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 86 | 20230704 | 190000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 87 | 20230704 | 185900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 88 | 20230704 | 185800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 89 | 20230704 | 185700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 90 | 20230704 | 185600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 91 | 20230704 | 185500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 92 | 20230704 | 185400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 93 | 20230704 | 185300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 94 | 20230704 | 185200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 95 | 20230704 | 185100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 96 | 20230704 | 185000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 97 | 20230704 | 184900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 98 | 20230704 | 184800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 99 | 20230704 | 184700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 100 | 20230704 | 184600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 101 | 20230704 | 184500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 102 | 20230704 | 184400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 103 | 20230704 | 184300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 104 | 20230704 | 184200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 105 | 20230704 | 184100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 106 | 20230704 | 184000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 107 | 20230704 | 183900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 108 | 20230704 | 183800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 109 | 20230704 | 183700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 110 | 20230704 | 183600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 111 | 20230704 | 183500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 112 | 20230704 | 183400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 113 | 20230704 | 183300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 114 | 20230704 | 183200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 115 | 20230704 | 183100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 116 | 20230704 | 183000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 117 | 20230704 | 182900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 118 | 20230704 | 182800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 119 | 20230704 | 182700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 120 | 20230704 | 182600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 121 | 20230704 | 182500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 122 | 20230704 | 182400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 123 | 20230704 | 182300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 124 | 20230704 | 182200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 125 | 20230704 | 182100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 126 | 20230704 | 182000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 127 | 20230704 | 181900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 128 | 20230704 | 181800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 129 | 20230704 | 181700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 130 | 20230704 | 181600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 131 | 20230704 | 181500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 132 | 20230704 | 181400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 133 | 20230704 | 181300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 134 | 20230704 | 181200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 135 | 20230704 | 181100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 136 | 20230704 | 181000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 137 | 20230704 | 180900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 138 | 20230704 | 180800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 139 | 20230704 | 180700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 140 | 20230704 | 180600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 141 | 20230704 | 180500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 142 | 20230704 | 180400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 143 | 20230704 | 180300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 144 | 20230704 | 180200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 145 | 20230704 | 180100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 146 | 20230704 | 180000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 147 | 20230704 | 175900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 148 | 20230704 | 175800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 149 | 20230704 | 175700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 150 | 20230704 | 175600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 151 | 20230704 | 175500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 152 | 20230704 | 175400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 153 | 20230704 | 175300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 154 | 20230704 | 175200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 155 | 20230704 | 175100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 156 | 20230704 | 175000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 157 | 20230704 | 174900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 158 | 20230704 | 174800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 159 | 20230704 | 174700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 160 | 20230704 | 174600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 161 | 20230704 | 174500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 162 | 20230704 | 174400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 163 | 20230704 | 174300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 164 | 20230704 | 174200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 165 | 20230704 | 174100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 166 | 20230704 | 174000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 167 | 20230704 | 173900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 168 | 20230704 | 173800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 169 | 20230704 | 173700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 170 | 20230704 | 173600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 171 | 20230704 | 173500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 172 | 20230704 | 173400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 173 | 20230704 | 173300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 174 | 20230704 | 173200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 175 | 20230704 | 173100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 176 | 20230704 | 173000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 177 | 20230704 | 172900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 178 | 20230704 | 172800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 179 | 20230704 | 172700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 180 | 20230704 | 172600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 181 | 20230704 | 172500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 182 | 20230704 | 172400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 183 | 20230704 | 172300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 184 | 20230704 | 172200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 185 | 20230704 | 172100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 186 | 20230704 | 172000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 187 | 20230704 | 171900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 188 | 20230704 | 171800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 189 | 20230704 | 171700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 190 | 20230704 | 171600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 191 | 20230704 | 171500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 192 | 20230704 | 171400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 193 | 20230704 | 171300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 194 | 20230704 | 171200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 195 | 20230704 | 171100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 196 | 20230704 | 171000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 197 | 20230704 | 170900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 198 | 20230704 | 170800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 199 | 20230704 | 170700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 200 | 20230704 | 170600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 201 | 20230704 | 170500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 202 | 20230704 | 170400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 203 | 20230704 | 170300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 204 | 20230704 | 170200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 205 | 20230704 | 170100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 206 | 20230704 | 170000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 207 | 20230704 | 165900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 208 | 20230704 | 165800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 209 | 20230704 | 165700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 210 | 20230704 | 165600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 211 | 20230704 | 165500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 212 | 20230704 | 165400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 213 | 20230704 | 165300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 214 | 20230704 | 165200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 215 | 20230704 | 165100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 216 | 20230704 | 165000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 217 | 20230704 | 164900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 218 | 20230704 | 164800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 219 | 20230704 | 164700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 220 | 20230704 | 164600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 221 | 20230704 | 164500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 222 | 20230704 | 164400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 223 | 20230704 | 164300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 224 | 20230704 | 164200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 225 | 20230704 | 164100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 226 | 20230704 | 164000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 227 | 20230704 | 163900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 228 | 20230704 | 163800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 229 | 20230704 | 163700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 230 | 20230704 | 163600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 231 | 20230704 | 163500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 232 | 20230704 | 163400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 233 | 20230704 | 163300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 234 | 20230704 | 163200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 235 | 20230704 | 163100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 236 | 20230704 | 163000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 237 | 20230704 | 162900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 238 | 20230704 | 162800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 239 | 20230704 | 162700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 240 | 20230704 | 162600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 241 | 20230704 | 162500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 242 | 20230704 | 162400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 243 | 20230704 | 162300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 244 | 20230704 | 162200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 245 | 20230704 | 162100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 246 | 20230704 | 162000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 247 | 20230704 | 161900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 248 | 20230704 | 161800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 249 | 20230704 | 161700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 250 | 20230704 | 161600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 251 | 20230704 | 161500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 252 | 20230704 | 161400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 253 | 20230704 | 161300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 254 | 20230704 | 161200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 255 | 20230704 | 161100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 256 | 20230704 | 161000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 257 | 20230704 | 160900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 258 | 20230704 | 160800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 259 | 20230704 | 160700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 260 | 20230704 | 160600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 261 | 20230704 | 160500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 262 | 20230704 | 160400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 263 | 20230704 | 160300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 264 | 20230704 | 160200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 265 | 20230704 | 160100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 266 | 20230704 | 160000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 267 | 20230704 | 155900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 268 | 20230704 | 155800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 269 | 20230704 | 155700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 270 | 20230704 | 155600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 271 | 20230704 | 155500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 272 | 20230704 | 155400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 273 | 20230704 | 155300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 274 | 20230704 | 155200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 275 | 20230704 | 155100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 276 | 20230704 | 155000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 277 | 20230704 | 154900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 278 | 20230704 | 154800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 279 | 20230704 | 154700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 280 | 20230704 | 154600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 281 | 20230704 | 154500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 282 | 20230704 | 154400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 283 | 20230704 | 154300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 284 | 20230704 | 154200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 285 | 20230704 | 154100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 286 | 20230704 | 154000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 287 | 20230704 | 153900 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 288 | 20230704 | 153800 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 289 | 20230704 | 153700 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 290 | 20230704 | 153600 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 291 | 20230704 | 153500 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 292 | 20230704 | 153400 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 293 | 20230704 | 153300 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 294 | 20230704 | 153200 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 295 | 20230704 | 153100 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 0 |
| 296 | 20230704 | 153000 | 1301832186000 | 274500 | 274500 | 274500 | 274500 | 30203 |
| 297 | 20230704 | 152900 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 298 | 20230704 | 152800 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 299 | 20230704 | 152700 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 300 | 20230704 | 152600 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 301 | 20230704 | 152500 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 302 | 20230704 | 152400 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 303 | 20230704 | 152300 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 304 | 20230704 | 152200 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 305 | 20230704 | 152100 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 306 | 20230704 | 152000 | 1293541462500 | 274500 | 274500 | 274500 | 274500 | 0 |
| 307 | 20230704 | 151900 | 1293541462500 | 274500 | 274500 | 275000 | 274000 | 5327 |
| 308 | 20230704 | 151800 | 1292078872000 | 275000 | 274500 | 275000 | 274500 | 1623 |
| 309 | 20230704 | 151700 | 1291632938000 | 275000 | 275000 | 275500 | 274500 | 7829 |
| 310 | 20230704 | 151600 | 1289480743000 | 274500 | 274500 | 275000 | 274500 | 3889 |
| 311 | 20230704 | 151500 | 1288413045500 | 275000 | 275000 | 275000 | 274500 | 3441 |
| 312 | 20230704 | 151400 | 1287467451000 | 275000 | 275000 | 275500 | 274500 | 9985 |
| 313 | 20230704 | 151300 | 1284721541000 | 275000 | 275000 | 275500 | 275000 | 3946 |
| 314 | 20230704 | 151200 | 1283636196000 | 275000 | 275000 | 275500 | 275000 | 1993 |
| 315 | 20230704 | 151100 | 1283087981500 | 275000 | 275000 | 275500 | 275000 | 1931 |
| 316 | 20230704 | 151000 | 1282556915500 | 275000 | 275500 | 275500 | 275000 | 1251 |
| 317 | 20230704 | 150900 | 1282212704000 | 275000 | 275000 | 275500 | 274500 | 6435 |
| 318 | 20230704 | 150800 | 1280442617000 | 275000 | 275000 | 275500 | 274500 | 1671 |
| 319 | 20230704 | 150700 | 1279983038500 | 275000 | 275500 | 276000 | 275000 | 2770 |
| 320 | 20230704 | 150600 | 1279220453500 | 276000 | 275000 | 276000 | 275000 | 3298 |
| 321 | 20230704 | 150500 | 1278311765500 | 275000 | 275000 | 275500 | 275000 | 4119 |
| 322 | 20230704 | 150400 | 1277177202500 | 275500 | 275000 | 276000 | 274000 | 13729 |
| 323 | 20230704 | 150300 | 1273401096500 | 275000 | 275000 | 275000 | 274000 | 5403 |
| 324 | 20230704 | 150200 | 1271917914000 | 274500 | 275500 | 275500 | 274500 | 3325 |
| 325 | 20230704 | 150100 | 1271003938500 | 275000 | 275500 | 275500 | 275000 | 2608 |
| 326 | 20230704 | 150000 | 1270286582500 | 275500 | 275500 | 275500 | 275000 | 2207 |
| 327 | 20230704 | 145900 | 1269678784000 | 275500 | 275500 | 275500 | 275000 | 979 |
| 328 | 20230704 | 145800 | 1269409296500 | 275000 | 275500 | 275500 | 275000 | 1457 |
| 329 | 20230704 | 145700 | 1269008297500 | 275500 | 275000 | 275500 | 275000 | 993 |
| 330 | 20230704 | 145600 | 1268734914500 | 275000 | 275000 | 275500 | 275000 | 960 |
| 331 | 20230704 | 145500 | 1268470683000 | 275000 | 275500 | 276000 | 275000 | 3967 |
| 332 | 20230704 | 145400 | 1267377819500 | 276000 | 276000 | 276000 | 275500 | 630 |
| 333 | 20230704 | 145300 | 1267204045500 | 276000 | 275000 | 276000 | 275000 | 4615 |
| 334 | 20230704 | 145200 | 1265932280000 | 275000 | 275000 | 275500 | 275000 | 1051 |
| 335 | 20230704 | 145100 | 1265643143000 | 275000 | 275000 | 275500 | 274500 | 2301 |
| 336 | 20230704 | 145000 | 1265010269500 | 275000 | 275000 | 275500 | 275000 | 5238 |
| 337 | 20230704 | 144900 | 1263569028500 | 275000 | 275500 | 275500 | 275000 | 1328 |
| 338 | 20230704 | 144800 | 1263203645000 | 275000 | 275000 | 275500 | 275000 | 1305 |
| 339 | 20230704 | 144700 | 1262844491500 | 275000 | 276000 | 276000 | 275000 | 1893 |
| 340 | 20230704 | 144600 | 1262323054500 | 275500 | 276000 | 276000 | 275500 | 2312 |
| 341 | 20230704 | 144500 | 1261685974000 | 275500 | 275500 | 276000 | 275000 | 2086 |
| 342 | 20230704 | 144400 | 1261111322500 | 275500 | 275000 | 275500 | 275000 | 1835 |
| 343 | 20230704 | 144300 | 1260606089500 | 275500 | 275500 | 276000 | 275000 | 3736 |
| 344 | 20230704 | 144200 | 1259576822000 | 275500 | 276500 | 276500 | 275500 | 3687 |
| 345 | 20230704 | 144100 | 1258559936500 | 276000 | 276000 | 276500 | 276000 | 1228 |
| 346 | 20230704 | 144000 | 1258220865000 | 276000 | 276500 | 276500 | 276000 | 1502 |
| 347 | 20230704 | 143900 | 1257806049000 | 276500 | 276500 | 276500 | 276000 | 956 |
| 348 | 20230704 | 143800 | 1257541859000 | 276000 | 276500 | 277000 | 276000 | 1939 |
| 349 | 20230704 | 143700 | 1257005760500 | 277000 | 276500 | 277000 | 276000 | 1625 |
| 350 | 20230704 | 143600 | 1256556399500 | 276500 | 276500 | 277000 | 276500 | 2006 |
| 351 | 20230704 | 143500 | 1256001582500 | 276500 | 277000 | 277000 | 276500 | 2256 |
| 352 | 20230704 | 143400 | 1255377492000 | 277000 | 277500 | 277500 | 276500 | 1475 |
| 353 | 20230704 | 143300 | 1254968746500 | 277000 | 277000 | 277500 | 276500 | 3356 |
| 354 | 20230704 | 143200 | 1254039176500 | 277500 | 276500 | 277500 | 276500 | 957 |
| 355 | 20230704 | 143100 | 1253774042500 | 276500 | 277000 | 277000 | 276000 | 4807 |
| 356 | 20230704 | 143000 | 1252443809500 | 277000 | 277000 | 277000 | 276500 | 1263 |
| 357 | 20230704 | 142900 | 1252094316000 | 277000 | 277000 | 277000 | 276500 | 1091 |
| 358 | 20230704 | 142800 | 1251792347000 | 277000 | 277000 | 277000 | 276500 | 1740 |
| 359 | 20230704 | 142700 | 1251310403000 | 277000 | 277000 | 277500 | 276500 | 1441 |
| 360 | 20230704 | 142600 | 1250911374000 | 277000 | 277000 | 277500 | 276500 | 7003 |
| 361 | 20230704 | 142500 | 1248971358500 | 277000 | 276500 | 277000 | 276500 | 1438 |
| 362 | 20230704 | 142400 | 1248573245500 | 276500 | 276500 | 277000 | 276500 | 1025 |
| 363 | 20230704 | 142300 | 1248289655500 | 276500 | 276500 | 277000 | 276500 | 1202 |
| 364 | 20230704 | 142200 | 1247957204500 | 277000 | 276500 | 277000 | 276500 | 2610 |
| 365 | 20230704 | 142100 | 1247235111500 | 276500 | 275500 | 277000 | 275500 | 4708 |
| 366 | 20230704 | 142000 | 1245935153500 | 275500 | 276000 | 276000 | 275500 | 1393 |
| 367 | 20230704 | 141900 | 1245551283000 | 275500 | 276000 | 276000 | 275500 | 884 |
| 368 | 20230704 | 141800 | 1245307568500 | 275500 | 276000 | 276500 | 275500 | 2715 |
| 369 | 20230704 | 141700 | 1244558185500 | 276000 | 276000 | 276500 | 276000 | 696 |
| 370 | 20230704 | 141600 | 1244365964500 | 276000 | 276500 | 277000 | 276000 | 1361 |
| 371 | 20230704 | 141500 | 1243989731000 | 276500 | 276500 | 277000 | 276000 | 1435 |
| 372 | 20230704 | 141400 | 1243592800000 | 276500 | 276500 | 276500 | 276000 | 2843 |
| 373 | 20230704 | 141300 | 1242807098000 | 276500 | 277000 | 277000 | 276000 | 2023 |
| 374 | 20230704 | 141200 | 1242247742500 | 277000 | 276000 | 277000 | 276000 | 1847 |
| 375 | 20230704 | 141100 | 1241737046000 | 276000 | 276500 | 276500 | 276000 | 1500 |
| 376 | 20230704 | 141000 | 1241322812500 | 276000 | 277000 | 277500 | 276000 | 6435 |
| 377 | 20230704 | 140900 | 1239541294500 | 277500 | 277500 | 278000 | 277000 | 2725 |
| 378 | 20230704 | 140800 | 1238785196000 | 277500 | 277500 | 277500 | 277000 | 4839 |
| 379 | 20230704 | 140700 | 1237442456500 | 277000 | 277000 | 277500 | 277000 | 2081 |
| 380 | 20230704 | 140600 | 1236865582500 | 277500 | 277500 | 278000 | 277000 | 6377 |
| 381 | 20230704 | 140500 | 1235096526000 | 277500 | 277500 | 278000 | 277000 | 6630 |
| 382 | 20230704 | 140400 | 1233255995500 | 277500 | 277500 | 278000 | 277000 | 6398 |
| 383 | 20230704 | 140300 | 1231480349500 | 277500 | 277500 | 277500 | 277000 | 3448 |
| 384 | 20230704 | 140200 | 1230523944000 | 277500 | 276500 | 277500 | 276500 | 7098 |
| 385 | 20230704 | 140100 | 1228558814000 | 276500 | 276000 | 276500 | 276000 | 1371 |
| 386 | 20230704 | 140000 | 1228179949000 | 276500 | 277500 | 277500 | 276000 | 7991 |
| 387 | 20230704 | 135900 | 1225967939500 | 277500 | 277000 | 277500 | 277000 | 2566 |
| 388 | 20230704 | 135800 | 1225256546500 | 277000 | 277000 | 277000 | 276500 | 6667 |
| 389 | 20230704 | 135700 | 1223409999500 | 277000 | 277000 | 277000 | 276500 | 4477 |
| 390 | 20230704 | 135600 | 1222170181500 | 277000 | 276500 | 277000 | 276000 | 9277 |
| 391 | 20230704 | 135500 | 1219605474000 | 276000 | 276000 | 276500 | 275500 | 5642 |
| 392 | 20230704 | 135400 | 1218048340500 | 275500 | 276000 | 276000 | 275500 | 1231 |
| 393 | 20230704 | 135300 | 1217708841500 | 275500 | 276000 | 276000 | 275500 | 640 |
| 394 | 20230704 | 135200 | 1217532252500 | 275500 | 275500 | 276000 | 275000 | 3241 |
| 395 | 20230704 | 135100 | 1216639399500 | 275500 | 275500 | 275500 | 275000 | 984 |
| 396 | 20230704 | 135000 | 1216368463000 | 275000 | 274500 | 275500 | 274500 | 1231 |
| 397 | 20230704 | 134900 | 1216029907000 | 274500 | 275000 | 275000 | 274500 | 3258 |
| 398 | 20230704 | 134800 | 1215134067500 | 274500 | 274500 | 275000 | 274500 | 922 |
| 399 | 20230704 | 134700 | 1214880905500 | 274500 | 275000 | 275000 | 274500 | 1628 |
| 400 | 20230704 | 134600 | 1214433602500 | 275000 | 275500 | 275500 | 274500 | 1969 |
| 401 | 20230704 | 134500 | 1213892063000 | 275000 | 275500 | 276000 | 275000 | 1871 |
| 402 | 20230704 | 134400 | 1213376624500 | 275500 | 276000 | 276000 | 275000 | 3984 |
| 403 | 20230704 | 134300 | 1212279069000 | 275500 | 276000 | 276000 | 275500 | 1552 |
| 404 | 20230704 | 134200 | 1211851036500 | 276000 | 276000 | 276000 | 275500 | 3348 |
| 405 | 20230704 | 134100 | 1210927319500 | 276000 | 275500 | 276000 | 275500 | 2970 |
| 406 | 20230704 | 134000 | 1210108990000 | 275500 | 275000 | 276000 | 275000 | 12850 |
| 407 | 20230704 | 133900 | 1206572078500 | 275000 | 274500 | 275000 | 274000 | 4798 |
| 408 | 20230704 | 133800 | 1205254988500 | 274500 | 274500 | 274500 | 274000 | 1013 |
| 409 | 20230704 | 133700 | 1204977108500 | 274500 | 274500 | 274500 | 274000 | 688 |
| 410 | 20230704 | 133600 | 1204788461500 | 274500 | 273500 | 274500 | 273500 | 1836 |
| 411 | 20230704 | 133500 | 1204285337000 | 274000 | 273500 | 274000 | 273500 | 1155 |
| 412 | 20230704 | 133400 | 1203968922500 | 274000 | 274000 | 274500 | 274000 | 1955 |
| 413 | 20230704 | 133300 | 1203433178500 | 274000 | 274500 | 274500 | 274000 | 293 |
| 414 | 20230704 | 133200 | 1203352775500 | 274000 | 274000 | 274500 | 273500 | 2735 |
| 415 | 20230704 | 133100 | 1202603394000 | 274000 | 273500 | 274000 | 273000 | 4978 |
| 416 | 20230704 | 133000 | 1201241214000 | 273500 | 272500 | 273500 | 272500 | 3280 |
| 417 | 20230704 | 132900 | 1200345867500 | 272500 | 273000 | 273000 | 272500 | 1768 |
| 418 | 20230704 | 132800 | 1199864040000 | 272500 | 273000 | 273000 | 272500 | 2908 |
| 419 | 20230704 | 132700 | 1199071560500 | 273000 | 273000 | 273500 | 272500 | 876 |
| 420 | 20230704 | 132600 | 1198832512500 | 273000 | 273500 | 273500 | 273000 | 2142 |
| 421 | 20230704 | 132500 | 1198247734000 | 273500 | 273000 | 273500 | 273000 | 811 |
| 422 | 20230704 | 132400 | 1198026231500 | 273000 | 273000 | 273500 | 273000 | 971 |
| 423 | 20230704 | 132300 | 1197761105000 | 273500 | 273500 | 273500 | 273000 | 804 |
| 424 | 20230704 | 132200 | 1197541588000 | 273000 | 273500 | 273500 | 273000 | 938 |
| 425 | 20230704 | 132100 | 1197285434500 | 273500 | 273000 | 273500 | 273000 | 615 |
| 426 | 20230704 | 132000 | 1197117322500 | 273500 | 273000 | 273500 | 272500 | 1055 |
| 427 | 20230704 | 131900 | 1196829285500 | 273000 | 272500 | 273500 | 272000 | 10528 |
| 428 | 20230704 | 131800 | 1193962457500 | 272500 | 272000 | 273000 | 272000 | 3953 |
| 429 | 20230704 | 131700 | 1192886059000 | 272000 | 272500 | 273000 | 271500 | 12543 |
| 430 | 20230704 | 131600 | 1189472600500 | 272500 | 273500 | 274000 | 272500 | 8176 |
| 431 | 20230704 | 131500 | 1187240090000 | 273500 | 273500 | 273500 | 273000 | 759 |
| 432 | 20230704 | 131400 | 1187032560000 | 273000 | 273500 | 274000 | 273000 | 755 |
| 433 | 20230704 | 131300 | 1186826189000 | 273500 | 273500 | 274000 | 273000 | 3643 |
| 434 | 20230704 | 131200 | 1185829517000 | 273500 | 274000 | 274000 | 273500 | 1065 |
| 435 | 20230704 | 131100 | 1185538180000 | 273500 | 273500 | 274000 | 273500 | 180 |
| 436 | 20230704 | 131000 | 1185488914500 | 273500 | 273500 | 274500 | 273000 | 6945 |
| 437 | 20230704 | 130900 | 1183587324500 | 273500 | 274000 | 274500 | 273000 | 9684 |
| 438 | 20230704 | 130800 | 1180934861000 | 274500 | 274000 | 274500 | 274000 | 1826 |
| 439 | 20230704 | 130700 | 1180433686000 | 274500 | 274500 | 274500 | 274000 | 1256 |
| 440 | 20230704 | 130600 | 1180089074500 | 274500 | 274500 | 274500 | 274000 | 458 |
| 441 | 20230704 | 130500 | 1179963478000 | 274500 | 274500 | 274500 | 274000 | 783 |
| 442 | 20230704 | 130400 | 1179748705500 | 274500 | 274500 | 274500 | 274000 | 646 |
| 443 | 20230704 | 130300 | 1179571466000 | 274500 | 274000 | 274500 | 274000 | 1043 |
| 444 | 20230704 | 130200 | 1179285406000 | 274500 | 274500 | 274500 | 274000 | 800 |
| 445 | 20230704 | 130100 | 1179065952000 | 274500 | 274500 | 274500 | 274000 | 1190 |
| 446 | 20230704 | 130000 | 1178739450500 | 274500 | 274500 | 274500 | 274000 | 828 |
| 447 | 20230704 | 125900 | 1178512236500 | 274500 | 274500 | 274500 | 274000 | 950 |
| 448 | 20230704 | 125800 | 1178251769000 | 274500 | 274000 | 274500 | 274000 | 601 |
| 449 | 20230704 | 125700 | 1178086963500 | 274500 | 274500 | 274500 | 274000 | 630 |
| 450 | 20230704 | 125600 | 1177914127500 | 274500 | 274000 | 274500 | 274000 | 502 |
| 451 | 20230704 | 125500 | 1177776460000 | 274000 | 274500 | 274500 | 274000 | 1043 |
| 452 | 20230704 | 125400 | 1177490302500 | 274500 | 274000 | 274500 | 274000 | 553 |
| 453 | 20230704 | 125300 | 1177338545000 | 274000 | 274500 | 274500 | 274000 | 504 |
| 454 | 20230704 | 125200 | 1177200320000 | 274500 | 274500 | 274500 | 274000 | 435 |
| 455 | 20230704 | 125100 | 1177080960000 | 274500 | 274500 | 274500 | 274000 | 939 |
| 456 | 20230704 | 125000 | 1176823261000 | 274000 | 274500 | 274500 | 274000 | 676 |
| 457 | 20230704 | 124900 | 1176637782500 | 274500 | 274000 | 274500 | 273500 | 1603 |
| 458 | 20230704 | 124800 | 1176198315000 | 274500 | 274000 | 274500 | 273500 | 1182 |
| 459 | 20230704 | 124700 | 1175874433500 | 274000 | 273500 | 274000 | 273500 | 762 |
| 460 | 20230704 | 124600 | 1175665710000 | 273500 | 273000 | 274000 | 273000 | 2601 |
| 461 | 20230704 | 124500 | 1174953989000 | 273000 | 272500 | 273500 | 272500 | 3179 |
| 462 | 20230704 | 124400 | 1174086167000 | 272500 | 273000 | 273000 | 272500 | 817 |
| 463 | 20230704 | 124300 | 1173863388000 | 273000 | 273000 | 273000 | 272500 | 587 |
| 464 | 20230704 | 124200 | 1173703238000 | 273000 | 272500 | 273000 | 272500 | 760 |
| 465 | 20230704 | 124100 | 1173495881500 | 273000 | 273000 | 273000 | 272500 | 648 |
| 466 | 20230704 | 124000 | 1173319145500 | 273000 | 273000 | 273500 | 272500 | 3078 |
| 467 | 20230704 | 123900 | 1172478776500 | 272500 | 273000 | 273000 | 272500 | 1702 |
| 468 | 20230704 | 123800 | 1172014321000 | 273000 | 273000 | 273000 | 272500 | 2081 |
| 469 | 20230704 | 123700 | 1171446594500 | 273000 | 273000 | 273000 | 272500 | 862 |
| 470 | 20230704 | 123600 | 1171211369000 | 273000 | 272500 | 273000 | 272500 | 2046 |
| 471 | 20230704 | 123500 | 1170653529000 | 272500 | 273000 | 273500 | 272000 | 10837 |
| 472 | 20230704 | 123400 | 1167697339000 | 273000 | 274000 | 274000 | 273000 | 7342 |
| 473 | 20230704 | 123300 | 1165688912000 | 274000 | 273500 | 274000 | 273500 | 739 |
| 474 | 20230704 | 123200 | 1165486538000 | 274000 | 274000 | 274000 | 273500 | 931 |
| 475 | 20230704 | 123100 | 1165231587000 | 274000 | 274000 | 274000 | 273500 | 460 |
| 476 | 20230704 | 123000 | 1165105615500 | 274000 | 273500 | 274000 | 273500 | 984 |
| 477 | 20230704 | 122900 | 1164836346500 | 273500 | 273500 | 274000 | 273500 | 1997 |
| 478 | 20230704 | 122800 | 1164289938500 | 273500 | 274000 | 274500 | 273500 | 4040 |
| 479 | 20230704 | 122700 | 1163183209000 | 274000 | 275000 | 275000 | 274000 | 4712 |
| 480 | 20230704 | 122600 | 1161889587000 | 274500 | 275000 | 275000 | 274500 | 1540 |
| 481 | 20230704 | 122500 | 1161466281000 | 275000 | 275000 | 275000 | 274500 | 1187 |
| 482 | 20230704 | 122400 | 1161139892500 | 275000 | 276000 | 276000 | 274500 | 9445 |
| 483 | 20230704 | 122300 | 1158538402000 | 276000 | 276000 | 276000 | 275500 | 5117 |
| 484 | 20230704 | 122200 | 1157126175000 | 276000 | 275500 | 276000 | 275500 | 4201 |
| 485 | 20230704 | 122100 | 1155967416000 | 275500 | 275500 | 275500 | 275000 | 3476 |
| 486 | 20230704 | 122000 | 1155009831500 | 275500 | 274500 | 275500 | 274500 | 6462 |
| 487 | 20230704 | 121900 | 1153232560500 | 274500 | 275000 | 275000 | 274500 | 524 |
| 488 | 20230704 | 121800 | 1153088621500 | 274500 | 274000 | 275000 | 274000 | 2088 |
| 489 | 20230704 | 121700 | 1152515684500 | 274000 | 274500 | 275000 | 274000 | 3511 |
| 490 | 20230704 | 121600 | 1151552329500 | 274500 | 274500 | 275000 | 274500 | 1446 |
| 491 | 20230704 | 121500 | 1151155283500 | 274500 | 275000 | 275000 | 274500 | 985 |
| 492 | 20230704 | 121400 | 1150884512000 | 275000 | 275000 | 275000 | 274500 | 855 |
| 493 | 20230704 | 121300 | 1150649486500 | 274500 | 274500 | 275000 | 274500 | 636 |
| 494 | 20230704 | 121200 | 1150474681500 | 274500 | 274000 | 275000 | 273500 | 3507 |
| 495 | 20230704 | 121100 | 1149513427500 | 274000 | 273500 | 274000 | 273500 | 720 |
| 496 | 20230704 | 121000 | 1149316271000 | 273500 | 274000 | 274000 | 273500 | 956 |
| 497 | 20230704 | 120900 | 1149054617000 | 273500 | 274000 | 274000 | 273500 | 580 |
| 498 | 20230704 | 120800 | 1148895933500 | 273500 | 274000 | 274000 | 273500 | 647 |
| 499 | 20230704 | 120700 | 1148718891500 | 274000 | 273000 | 274000 | 273000 | 2359 |
| 500 | 20230704 | 120600 | 1148073797500 | 273500 | 274000 | 274000 | 273000 | 5059 |
| 501 | 20230704 | 120500 | 1146690182000 | 274000 | 274500 | 274500 | 273500 | 8656 |
| 502 | 20230704 | 120400 | 1144315909000 | 274500 | 275000 | 275000 | 274500 | 1584 |
| 503 | 20230704 | 120300 | 1143880686000 | 275000 | 275000 | 275000 | 274500 | 1967 |
| 504 | 20230704 | 120200 | 1143339882500 | 275000 | 275000 | 275000 | 274500 | 1280 |
| 505 | 20230704 | 120100 | 1142988062500 | 275000 | 275000 | 275000 | 274500 | 2112 |
| 506 | 20230704 | 120000 | 1142407366000 | 275000 | 275500 | 275500 | 274500 | 7395 |
| 507 | 20230704 | 115900 | 1140373474500 | 275500 | 275000 | 275500 | 274500 | 4149 |
| 508 | 20230704 | 115800 | 1139232199500 | 275000 | 275000 | 275000 | 274500 | 2178 |
| 509 | 20230704 | 115700 | 1138633264000 | 275000 | 275000 | 275000 | 274500 | 2530 |
| 510 | 20230704 | 115600 | 1137937793000 | 275000 | 274000 | 275000 | 273500 | 3651 |
| 511 | 20230704 | 115500 | 1136936781500 | 274000 | 274000 | 274000 | 273500 | 1435 |
| 512 | 20230704 | 115400 | 1136543681000 | 274000 | 274500 | 274500 | 274000 | 5068 |
| 513 | 20230704 | 115300 | 1135154388500 | 274500 | 274500 | 274500 | 274000 | 2690 |
| 514 | 20230704 | 115200 | 1134416285000 | 274500 | 274500 | 274500 | 274000 | 2688 |
| 515 | 20230704 | 115100 | 1133678947000 | 274500 | 275000 | 275500 | 274000 | 10666 |
| 516 | 20230704 | 115000 | 1130748447000 | 275000 | 274000 | 275000 | 274000 | 4808 |
| 517 | 20230704 | 114900 | 1129427651000 | 274500 | 274500 | 274500 | 274000 | 1030 |
| 518 | 20230704 | 114800 | 1129144960500 | 274500 | 274000 | 274500 | 274000 | 1149 |
| 519 | 20230704 | 114700 | 1128829626000 | 274500 | 274000 | 274500 | 273500 | 2166 |
| 520 | 20230704 | 114600 | 1128236262000 | 274000 | 273500 | 274000 | 273500 | 848 |
| 521 | 20230704 | 114500 | 1128004162500 | 273500 | 275000 | 275000 | 273500 | 9316 |
| 522 | 20230704 | 114400 | 1125450484000 | 275000 | 275000 | 275000 | 274500 | 2254 |
| 523 | 20230704 | 114300 | 1124830773000 | 275000 | 274500 | 275000 | 274000 | 3782 |
| 524 | 20230704 | 114200 | 1123792338500 | 274500 | 274000 | 274500 | 273500 | 4318 |
| 525 | 20230704 | 114100 | 1122608788000 | 274000 | 273500 | 274000 | 273000 | 2035 |
| 526 | 20230704 | 114000 | 1122052181000 | 273500 | 273500 | 274000 | 273000 | 2135 |
| 527 | 20230704 | 113900 | 1121468270000 | 273500 | 273500 | 274000 | 273500 | 2690 |
| 528 | 20230704 | 113800 | 1120732371000 | 274000 | 273500 | 274000 | 273500 | 1816 |
| 529 | 20230704 | 113700 | 1120235324000 | 273500 | 273500 | 273500 | 273000 | 1850 |
| 530 | 20230704 | 113600 | 1119729566000 | 273500 | 273000 | 273500 | 272500 | 1385 |
| 531 | 20230704 | 113500 | 1119351193500 | 272500 | 271500 | 273000 | 271500 | 2992 |
| 532 | 20230704 | 113400 | 1118536301000 | 272000 | 272000 | 272500 | 271500 | 2947 |
| 533 | 20230704 | 113300 | 1117735111500 | 272000 | 273000 | 273000 | 272000 | 5361 |
| 534 | 20230704 | 113200 | 1116275236500 | 272500 | 273000 | 273000 | 272500 | 1348 |
| 535 | 20230704 | 113100 | 1115907580000 | 273000 | 273000 | 273500 | 272500 | 4260 |
| 536 | 20230704 | 113000 | 1114744268500 | 273000 | 273000 | 273500 | 272500 | 1970 |
| 537 | 20230704 | 112900 | 1114206415000 | 273000 | 275000 | 275000 | 272500 | 14044 |
| 538 | 20230704 | 112800 | 1110363683500 | 274500 | 274500 | 275000 | 274000 | 5289 |
| 539 | 20230704 | 112700 | 1108911755500 | 274500 | 274000 | 274500 | 273500 | 5489 |
| 540 | 20230704 | 112600 | 1107407421000 | 274000 | 274000 | 274500 | 273500 | 3041 |
| 541 | 20230704 | 112500 | 1106574258500 | 274000 | 273500 | 274000 | 273000 | 2952 |
| 542 | 20230704 | 112400 | 1105766917500 | 273500 | 273500 | 274000 | 273000 | 6187 |
| 543 | 20230704 | 112300 | 1104074374500 | 273500 | 273000 | 273500 | 272500 | 4374 |
| 544 | 20230704 | 112200 | 1102880785500 | 273000 | 272500 | 273500 | 272500 | 2296 |
| 545 | 20230704 | 112100 | 1102254013500 | 273000 | 272000 | 273000 | 271500 | 3776 |
| 546 | 20230704 | 112000 | 1101226017000 | 272000 | 272500 | 273000 | 271500 | 6009 |
| 547 | 20230704 | 111900 | 1099591331500 | 272500 | 273000 | 273000 | 272000 | 6067 |
| 548 | 20230704 | 111800 | 1097936845000 | 273000 | 272500 | 273000 | 272500 | 4454 |
| 549 | 20230704 | 111700 | 1096721352500 | 272500 | 272000 | 272500 | 272000 | 3431 |
| 550 | 20230704 | 111600 | 1095786722000 | 272000 | 272500 | 273000 | 272000 | 6479 |
| 551 | 20230704 | 111500 | 1094022115500 | 272500 | 272500 | 272500 | 271500 | 6380 |
| 552 | 20230704 | 111400 | 1092284189500 | 272500 | 271500 | 272500 | 271000 | 6204 |
| 553 | 20230704 | 111300 | 1090599910500 | 271500 | 272000 | 272500 | 270500 | 9196 |
| 554 | 20230704 | 111200 | 1088104205000 | 272500 | 271000 | 272500 | 271000 | 15399 |
| 555 | 20230704 | 111100 | 1083926006500 | 271500 | 273000 | 273500 | 271000 | 12686 |
| 556 | 20230704 | 111000 | 1080474686500 | 273500 | 274000 | 274000 | 272500 | 3970 |
| 557 | 20230704 | 110900 | 1079389225000 | 273500 | 272500 | 274000 | 272000 | 4546 |
| 558 | 20230704 | 110800 | 1078147111500 | 272500 | 273000 | 273000 | 272000 | 5749 |
| 559 | 20230704 | 110700 | 1076580324500 | 273000 | 275000 | 275500 | 272500 | 14181 |
| 560 | 20230704 | 110600 | 1072696073500 | 275000 | 274500 | 275500 | 274500 | 17507 |
| 561 | 20230704 | 110500 | 1067883474000 | 275000 | 273500 | 275000 | 273500 | 8529 |
| 562 | 20230704 | 110400 | 1065544341000 | 274000 | 274000 | 275500 | 273500 | 32027 |
| 563 | 20230704 | 110300 | 1056753881500 | 274000 | 273500 | 274000 | 273000 | 14336 |
| 564 | 20230704 | 110200 | 1052831503500 | 273500 | 273000 | 273500 | 272000 | 10308 |
| 565 | 20230704 | 110100 | 1050018941000 | 273000 | 272500 | 273000 | 272000 | 10273 |
| 566 | 20230704 | 110000 | 1047221107000 | 272000 | 270000 | 272500 | 270000 | 12546 |
| 567 | 20230704 | 105900 | 1043815952000 | 270000 | 270000 | 270500 | 269500 | 7187 |
| 568 | 20230704 | 105800 | 1041875268000 | 270500 | 271000 | 271000 | 269000 | 29196 |
| 569 | 20230704 | 105700 | 1033995884500 | 270000 | 272500 | 272500 | 270000 | 21345 |
| 570 | 20230704 | 105600 | 1028205902000 | 272500 | 272500 | 273000 | 272000 | 9091 |
| 571 | 20230704 | 105500 | 1025728804500 | 273000 | 272500 | 273000 | 272000 | 14114 |
| 572 | 20230704 | 105400 | 1021882766000 | 272500 | 270500 | 272500 | 270000 | 29126 |
| 573 | 20230704 | 105300 | 1013991279000 | 271000 | 271500 | 271500 | 270500 | 24442 |
| 574 | 20230704 | 105200 | 1007367192000 | 271000 | 272000 | 272500 | 271000 | 24085 |
| 575 | 20230704 | 105100 | 1000830421000 | 272500 | 272000 | 273000 | 271500 | 19456 |
| 576 | 20230704 | 105000 | 995537669500 | 272000 | 273000 | 273500 | 271500 | 23844 |
| 577 | 20230704 | 104900 | 989038657500 | 273500 | 274500 | 274500 | 273000 | 8150 |
| 578 | 20230704 | 104800 | 986806597500 | 274500 | 275000 | 275000 | 273500 | 10473 |
| 579 | 20230704 | 104700 | 983933122000 | 274500 | 274500 | 275000 | 273000 | 30887 |
| 580 | 20230704 | 104600 | 975479220500 | 274500 | 277000 | 277000 | 273500 | 45980 |
| 581 | 20230704 | 104500 | 962849716000 | 276500 | 278500 | 278500 | 276500 | 18125 |
| 582 | 20230704 | 104400 | 957815719000 | 278500 | 277500 | 278500 | 277000 | 7981 |
| 583 | 20230704 | 104300 | 955597619000 | 277500 | 277500 | 278000 | 277000 | 7284 |
| 584 | 20230704 | 104200 | 953576320500 | 277500 | 276000 | 277500 | 276000 | 10986 |
| 585 | 20230704 | 104100 | 950538475000 | 276000 | 276500 | 277000 | 276000 | 5288 |
| 586 | 20230704 | 104000 | 949076622000 | 276500 | 277000 | 277000 | 275000 | 16883 |
| 587 | 20230704 | 103900 | 944419488500 | 277000 | 277500 | 278000 | 276500 | 17623 |
| 588 | 20230704 | 103800 | 939532987000 | 277500 | 277000 | 278000 | 276500 | 10263 |
| 589 | 20230704 | 103700 | 936686399000 | 277000 | 277000 | 278500 | 276500 | 31113 |
| 590 | 20230704 | 103600 | 928047803500 | 277000 | 275500 | 277500 | 274500 | 50120 |
| 591 | 20230704 | 103500 | 914236584500 | 275500 | 275500 | 277000 | 275500 | 29456 |
| 592 | 20230704 | 103400 | 906102895000 | 275500 | 277500 | 277500 | 275500 | 39605 |
| 593 | 20230704 | 103300 | 895172515000 | 277000 | 277500 | 278000 | 277000 | 26009 |
| 594 | 20230704 | 103200 | 887959139000 | 277500 | 279000 | 279500 | 277500 | 22055 |
| 595 | 20230704 | 103100 | 881824343000 | 279000 | 278500 | 279500 | 278500 | 26284 |
| 596 | 20230704 | 103000 | 874494393500 | 279000 | 280500 | 281000 | 278500 | 29518 |
| 597 | 20230704 | 102900 | 866245295000 | 280500 | 280000 | 281000 | 279500 | 21182 |
| 598 | 20230704 | 102800 | 860312598000 | 280000 | 282000 | 282000 | 280000 | 17692 |
| 599 | 20230704 | 102700 | 855345156000 | 282000 | 284000 | 284000 | 281500 | 19399 |
| 600 | 20230704 | 102600 | 849862661500 | 284000 | 282500 | 284000 | 282000 | 19682 |
| 601 | 20230704 | 102500 | 844288763500 | 282000 | 282500 | 283000 | 281500 | 13555 |
| 602 | 20230704 | 102400 | 840461786000 | 282500 | 281500 | 283000 | 281500 | 18789 |
| 603 | 20230704 | 102300 | 835157028500 | 282000 | 281000 | 282000 | 280000 | 19655 |
| 604 | 20230704 | 102200 | 829638255500 | 280500 | 283000 | 283000 | 280500 | 41243 |
| 605 | 20230704 | 102100 | 818051023000 | 283000 | 282000 | 284000 | 282000 | 21624 |
| 606 | 20230704 | 102000 | 811929440000 | 282500 | 282000 | 283500 | 281500 | 34738 |
| 607 | 20230704 | 101900 | 802119150500 | 282000 | 284000 | 284000 | 282000 | 44834 |
| 608 | 20230704 | 101800 | 789444910500 | 284000 | 285500 | 285500 | 283000 | 35669 |
| 609 | 20230704 | 101700 | 779316105500 | 285500 | 286000 | 286500 | 285000 | 34948 |
| 610 | 20230704 | 101600 | 769344749500 | 286000 | 286500 | 287000 | 286000 | 10710 |
| 611 | 20230704 | 101500 | 766276287000 | 286500 | 286500 | 287000 | 285500 | 34749 |
| 612 | 20230704 | 101400 | 756332340000 | 286500 | 287000 | 287500 | 286500 | 20101 |
| 613 | 20230704 | 101300 | 750563769500 | 287500 | 288000 | 288500 | 287000 | 25308 |
| 614 | 20230704 | 101200 | 743295382500 | 288000 | 288500 | 289000 | 287500 | 21098 |
| 615 | 20230704 | 101100 | 737220415500 | 288500 | 290000 | 290000 | 288500 | 8997 |
| 616 | 20230704 | 101000 | 734622297500 | 289500 | 290000 | 290500 | 289000 | 8558 |
| 617 | 20230704 | 100900 | 732144613000 | 290000 | 290000 | 290500 | 289500 | 15428 |
| 618 | 20230704 | 100800 | 727670124000 | 289500 | 289500 | 290000 | 289500 | 4012 |
| 619 | 20230704 | 100700 | 726507851500 | 290000 | 289500 | 290000 | 289000 | 6459 |
| 620 | 20230704 | 100600 | 724637851500 | 289500 | 291500 | 291500 | 289000 | 16650 |
| 621 | 20230704 | 100500 | 719802605500 | 291500 | 289500 | 292000 | 289000 | 26883 |
| 622 | 20230704 | 100400 | 711992047000 | 289000 | 289000 | 290000 | 288500 | 10046 |
| 623 | 20230704 | 100300 | 709087506000 | 288500 | 289000 | 289000 | 288000 | 9878 |
| 624 | 20230704 | 100200 | 706237082000 | 289000 | 291000 | 291000 | 288500 | 19418 |
| 625 | 20230704 | 100100 | 700609040000 | 291000 | 290000 | 291000 | 289500 | 27701 |
| 626 | 20230704 | 100000 | 692570159500 | 289500 | 288000 | 290000 | 287500 | 22967 |
| 627 | 20230704 | 095900 | 685942142000 | 288500 | 288500 | 289000 | 287500 | 23305 |
| 628 | 20230704 | 095800 | 679221532000 | 288500 | 291000 | 291500 | 287500 | 42469 |
| 629 | 20230704 | 095700 | 666944912000 | 291000 | 291000 | 291500 | 289500 | 32807 |
| 630 | 20230704 | 095600 | 657417219500 | 291000 | 292000 | 292500 | 291000 | 18546 |
| 631 | 20230704 | 095500 | 652014622500 | 292500 | 295000 | 295000 | 292500 | 28800 |
| 632 | 20230704 | 095400 | 643558016500 | 294500 | 294000 | 295000 | 293500 | 19627 |
| 633 | 20230704 | 095300 | 637783106500 | 293500 | 294500 | 295000 | 293000 | 32435 |
| 634 | 20230704 | 095200 | 628233582000 | 294500 | 292000 | 294500 | 291500 | 41093 |
| 635 | 20230704 | 095100 | 616177087000 | 291500 | 291000 | 292500 | 290000 | 27741 |
| 636 | 20230704 | 095000 | 608099654500 | 291000 | 290500 | 293000 | 290500 | 38635 |
| 637 | 20230704 | 094900 | 596826269000 | 290500 | 292000 | 292500 | 290500 | 25024 |
| 638 | 20230704 | 094800 | 589539703500 | 292000 | 292500 | 292500 | 291500 | 25930 |
| 639 | 20230704 | 094700 | 581968979500 | 292500 | 294000 | 294000 | 292000 | 23966 |
| 640 | 20230704 | 094600 | 574951145000 | 294000 | 291500 | 294000 | 291500 | 33321 |
| 641 | 20230704 | 094500 | 565196146500 | 291500 | 293500 | 294000 | 291000 | 47770 |
| 642 | 20230704 | 094400 | 551242062000 | 294000 | 293500 | 295500 | 293500 | 38366 |
| 643 | 20230704 | 094300 | 539948775000 | 293500 | 293500 | 294000 | 292000 | 40583 |
| 644 | 20230704 | 094200 | 528061220500 | 293000 | 294500 | 296000 | 293000 | 52412 |
| 645 | 20230704 | 094100 | 512628707000 | 295000 | 296000 | 297500 | 294000 | 74893 |
| 646 | 20230704 | 094000 | 490443604000 | 295500 | 295500 | 296000 | 294000 | 42909 |
| 647 | 20230704 | 093900 | 477786182000 | 295000 | 294500 | 297000 | 294000 | 104384 |
| 648 | 20230704 | 093800 | 446936036500 | 294500 | 293500 | 295000 | 292500 | 80282 |
| 649 | 20230704 | 093700 | 423354040000 | 293500 | 290000 | 294000 | 290000 | 85800 |
| 650 | 20230704 | 093600 | 398284990000 | 290500 | 286000 | 290500 | 286000 | 123827 |
| 651 | 20230704 | 093500 | 362542938500 | 286500 | 284500 | 286500 | 284000 | 38862 |
| 652 | 20230704 | 093400 | 351459708000 | 285000 | 286000 | 286000 | 284000 | 31125 |
| 653 | 20230704 | 093300 | 342588766000 | 286000 | 283000 | 286000 | 283000 | 58200 |
| 654 | 20230704 | 093200 | 326010705000 | 283500 | 284500 | 285000 | 282000 | 42386 |
| 655 | 20230704 | 093100 | 313996738500 | 285000 | 285500 | 286000 | 284500 | 40084 |
| 656 | 20230704 | 093000 | 302563282500 | 285000 | 286500 | 287500 | 285000 | 49157 |
| 657 | 20230704 | 092900 | 288486842500 | 287000 | 285000 | 288000 | 284500 | 78648 |
| 658 | 20230704 | 092800 | 265966596500 | 284500 | 284000 | 286500 | 282500 | 93235 |
| 659 | 20230704 | 092700 | 239437195000 | 284000 | 279500 | 284000 | 279000 | 60802 |
| 660 | 20230704 | 092600 | 222335139000 | 279500 | 279500 | 281000 | 279000 | 79351 |
| 661 | 20230704 | 092500 | 200112043500 | 279000 | 278000 | 279500 | 277500 | 53793 |
| 662 | 20230704 | 092400 | 185117525000 | 278000 | 275500 | 278000 | 275500 | 38571 |
| 663 | 20230704 | 092300 | 174456604000 | 275500 | 276000 | 276500 | 275000 | 23189 |
| 664 | 20230704 | 092200 | 168062753000 | 276000 | 276000 | 276500 | 275000 | 33205 |
| 665 | 20230704 | 092100 | 158898190500 | 276000 | 274500 | 276000 | 274500 | 25311 |
| 666 | 20230704 | 092000 | 151926827000 | 275000 | 274500 | 276000 | 274000 | 48190 |
| 667 | 20230704 | 091900 | 138681884000 | 274500 | 273000 | 274500 | 272500 | 31857 |
| 668 | 20230704 | 091800 | 129973974500 | 272500 | 270000 | 272500 | 270000 | 36240 |
| 669 | 20230704 | 091700 | 120135580500 | 270000 | 269500 | 270500 | 269000 | 11249 |
| 670 | 20230704 | 091600 | 117099025500 | 269500 | 270000 | 270500 | 269000 | 14348 |
| 671 | 20230704 | 091500 | 113227169000 | 270500 | 270500 | 270500 | 269500 | 17158 |
| 672 | 20230704 | 091400 | 108589995500 | 270500 | 269000 | 270500 | 268500 | 20476 |
| 673 | 20230704 | 091300 | 103069687000 | 269000 | 267500 | 269000 | 267500 | 12771 |
| 674 | 20230704 | 091200 | 99643425000 | 267500 | 267500 | 268000 | 267000 | 8909 |
| 675 | 20230704 | 091100 | 97259881000 | 268000 | 266500 | 268000 | 266000 | 15058 |
| 676 | 20230704 | 091000 | 93244022000 | 266500 | 268000 | 268500 | 266500 | 13286 |
| 677 | 20230704 | 090900 | 89692495000 | 268000 | 268500 | 268500 | 267500 | 9851 |
| 678 | 20230704 | 090800 | 87051260000 | 268000 | 269000 | 269500 | 268000 | 14482 |
| 679 | 20230704 | 090700 | 83157578000 | 268500 | 268500 | 269500 | 268000 | 13970 |
| 680 | 20230704 | 090600 | 79400157000 | 268500 | 267500 | 269000 | 266500 | 18265 |
| 681 | 20230704 | 090500 | 74504983000 | 267500 | 268000 | 268500 | 266500 | 29212 |
| 682 | 20230704 | 090400 | 66690783500 | 268000 | 268500 | 269500 | 268000 | 36113 |
| 683 | 20230704 | 090300 | 56991595000 | 268500 | 268000 | 269500 | 267500 | 33270 |
| 684 | 20230704 | 090200 | 48054951000 | 268000 | 270500 | 271000 | 267500 | 36594 |
| 685 | 20230704 | 090100 | 38202008000 | 270500 | 271500 | 273000 | 270000 | 53744 |
| 686 | 20230704 | 090000 | 23619242000 | 271500 | 271000 | 272000 | 268500 | 87300 |