32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 3 | 20230704 | 184100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20230704 | 184000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20230704 | 183900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20230704 | 183800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20230704 | 183700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20230704 | 183600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20230704 | 183500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20230704 | 183400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20230704 | 183300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20230704 | 183200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20230704 | 183100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20230704 | 183000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20230704 | 182900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20230704 | 182800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20230704 | 182700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20230704 | 182600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20230704 | 182500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20230704 | 182400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20230704 | 182300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20230704 | 182200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20230704 | 182100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20230704 | 182000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20230704 | 181900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20230704 | 181800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20230704 | 181700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20230704 | 181600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20230704 | 181500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20230704 | 181400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20230704 | 181300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20230704 | 181200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 33 | 20230704 | 181100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20230704 | 181000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20230704 | 180900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20230704 | 180800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20230704 | 180700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20230704 | 180600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20230704 | 180500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20230704 | 180400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20230704 | 180300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20230704 | 180200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20230704 | 180100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20230704 | 180000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20230704 | 175900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20230704 | 175800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20230704 | 175700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20230704 | 175600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20230704 | 175500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20230704 | 175400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20230704 | 175300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20230704 | 175200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20230704 | 175100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20230704 | 175000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20230704 | 174900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20230704 | 174800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20230704 | 174700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20230704 | 174600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20230704 | 174500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20230704 | 174400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20230704 | 174300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20230704 | 174200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 63 | 20230704 | 174100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20230704 | 174000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20230704 | 173900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20230704 | 173800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20230704 | 173700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20230704 | 173600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20230704 | 173500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20230704 | 173400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20230704 | 173300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20230704 | 173200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20230704 | 173100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20230704 | 173000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20230704 | 172900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20230704 | 172800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20230704 | 172700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20230704 | 172600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20230704 | 172500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20230704 | 172400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20230704 | 172300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20230704 | 172200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20230704 | 172100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20230704 | 172000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20230704 | 171900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20230704 | 171800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20230704 | 171700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20230704 | 171600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20230704 | 171500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20230704 | 171400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20230704 | 171300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20230704 | 171200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 93 | 20230704 | 171100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20230704 | 171000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20230704 | 170900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20230704 | 170800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20230704 | 170700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20230704 | 170600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20230704 | 170500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20230704 | 170400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20230704 | 170300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20230704 | 170200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20230704 | 170100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20230704 | 170000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20230704 | 165900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20230704 | 165800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20230704 | 165700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20230704 | 165600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20230704 | 165500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20230704 | 165400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20230704 | 165300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20230704 | 165200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20230704 | 165100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20230704 | 165000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20230704 | 164900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20230704 | 164800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20230704 | 164700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20230704 | 164600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20230704 | 164500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20230704 | 164400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20230704 | 164300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20230704 | 164200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 123 | 20230704 | 164100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20230704 | 164000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20230704 | 163900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20230704 | 163800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20230704 | 163700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20230704 | 163600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20230704 | 163500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20230704 | 163400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20230704 | 163300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20230704 | 163200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20230704 | 163100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20230704 | 163000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20230704 | 162900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20230704 | 162800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20230704 | 162700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20230704 | 162600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20230704 | 162500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20230704 | 162400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20230704 | 162300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20230704 | 162200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20230704 | 162100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20230704 | 162000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20230704 | 161900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20230704 | 161800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20230704 | 161700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20230704 | 161600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20230704 | 161500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20230704 | 161400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20230704 | 161300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20230704 | 161200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 153 | 20230704 | 161100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20230704 | 161000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20230704 | 160900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20230704 | 160800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20230704 | 160700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20230704 | 160600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20230704 | 160500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20230704 | 160400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20230704 | 160300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20230704 | 160200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20230704 | 160100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20230704 | 160000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20230704 | 155900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20230704 | 155800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20230704 | 155700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20230704 | 155600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20230704 | 155500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20230704 | 155400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20230704 | 155300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20230704 | 155200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20230704 | 155100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20230704 | 155000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20230704 | 154900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20230704 | 154800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20230704 | 154700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20230704 | 154600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20230704 | 154500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20230704 | 154400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20230704 | 154300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20230704 | 154200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 183 | 20230704 | 154100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20230704 | 154000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20230704 | 153900 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20230704 | 153800 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20230704 | 153700 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20230704 | 153600 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20230704 | 153500 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20230704 | 153400 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20230704 | 153300 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20230704 | 153200 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20230704 | 153100 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20230704 | 153000 | 50870285450 | 41750 | 41750 | 41750 | 41750 | 12885 |
| 195 | 20230704 | 152900 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20230704 | 152800 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20230704 | 152700 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20230704 | 152600 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20230704 | 152500 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20230704 | 152400 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20230704 | 152300 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20230704 | 152200 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20230704 | 152100 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20230704 | 152000 | 50332336700 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20230704 | 151900 | 50332336700 | 41750 | 41700 | 41750 | 41700 | 3722 |
| 206 | 20230704 | 151800 | 50177079000 | 41700 | 41750 | 41750 | 41700 | 2199 |
| 207 | 20230704 | 151700 | 50085367000 | 41750 | 41750 | 41800 | 41750 | 1630 |
| 208 | 20230704 | 151600 | 50017287850 | 41750 | 41800 | 41800 | 41750 | 1488 |
| 209 | 20230704 | 151500 | 49955150800 | 41750 | 41750 | 41800 | 41750 | 1063 |
| 210 | 20230704 | 151400 | 49910743250 | 41750 | 41800 | 41800 | 41700 | 3549 |
| 211 | 20230704 | 151300 | 49762517900 | 41750 | 41800 | 41850 | 41750 | 2839 |
| 212 | 20230704 | 151200 | 49643795550 | 41750 | 41800 | 41850 | 41750 | 1225 |
| 213 | 20230704 | 151100 | 49592583250 | 41800 | 41800 | 41900 | 41750 | 3776 |
| 214 | 20230704 | 151000 | 49434619850 | 41800 | 41750 | 41800 | 41700 | 4345 |
| 215 | 20230704 | 150900 | 49253149250 | 41750 | 41750 | 41800 | 41700 | 4040 |
| 216 | 20230704 | 150800 | 49084448350 | 41750 | 41750 | 41750 | 41700 | 3388 |
| 217 | 20230704 | 150700 | 48943108850 | 41750 | 41750 | 41750 | 41700 | 2148 |
| 218 | 20230704 | 150600 | 48853431700 | 41750 | 41750 | 41750 | 41700 | 2689 |
| 219 | 20230704 | 150500 | 48741295950 | 41700 | 41750 | 41750 | 41700 | 3976 |
| 220 | 20230704 | 150400 | 48575402050 | 41750 | 41750 | 41750 | 41700 | 1196 |
| 221 | 20230704 | 150300 | 48525477950 | 41750 | 41700 | 41750 | 41700 | 1474 |
| 222 | 20230704 | 150200 | 48463942750 | 41700 | 41750 | 41750 | 41700 | 832 |
| 223 | 20230704 | 150100 | 48429239200 | 41750 | 41750 | 41800 | 41700 | 1809 |
| 224 | 20230704 | 150000 | 48353730400 | 41750 | 41750 | 41800 | 41750 | 994 |
| 225 | 20230704 | 145900 | 48312193450 | 41800 | 41700 | 41800 | 41700 | 1700 |
| 226 | 20230704 | 145800 | 48241211950 | 41750 | 41850 | 41900 | 41700 | 4228 |
| 227 | 20230704 | 145700 | 48064529850 | 41800 | 41800 | 41850 | 41800 | 604 |
| 228 | 20230704 | 145600 | 48039264100 | 41800 | 41850 | 41850 | 41800 | 954 |
| 229 | 20230704 | 145500 | 47999344650 | 41850 | 41800 | 41850 | 41800 | 437 |
| 230 | 20230704 | 145400 | 47981071350 | 41850 | 41850 | 41850 | 41800 | 1409 |
| 231 | 20230704 | 145300 | 47922104950 | 41800 | 41900 | 41900 | 41800 | 672 |
| 232 | 20230704 | 145200 | 47893984000 | 41850 | 41850 | 41900 | 41850 | 1256 |
| 233 | 20230704 | 145100 | 47841372700 | 41850 | 41850 | 41900 | 41850 | 409 |
| 234 | 20230704 | 145000 | 47824252550 | 41850 | 41850 | 41900 | 41850 | 2881 |
| 235 | 20230704 | 144900 | 47703627950 | 41800 | 41800 | 41850 | 41800 | 637 |
| 236 | 20230704 | 144800 | 47676998100 | 41850 | 41900 | 41900 | 41800 | 1593 |
| 237 | 20230704 | 144700 | 47610329750 | 41900 | 41850 | 41900 | 41850 | 300 |
| 238 | 20230704 | 144600 | 47597761450 | 41900 | 41900 | 41900 | 41800 | 1789 |
| 239 | 20230704 | 144500 | 47522872700 | 41900 | 41750 | 41900 | 41700 | 2657 |
| 240 | 20230704 | 144400 | 47411779150 | 41750 | 41800 | 41800 | 41700 | 2457 |
| 241 | 20230704 | 144300 | 47309172100 | 41800 | 41800 | 41850 | 41800 | 1315 |
| 242 | 20230704 | 144200 | 47254172750 | 41800 | 41850 | 41850 | 41800 | 1239 |
| 243 | 20230704 | 144100 | 47202376500 | 41850 | 41800 | 41850 | 41800 | 953 |
| 244 | 20230704 | 144000 | 47162501100 | 41800 | 41800 | 41850 | 41800 | 701 |
| 245 | 20230704 | 143900 | 47133189700 | 41800 | 41850 | 41850 | 41800 | 767 |
| 246 | 20230704 | 143800 | 47101092000 | 41850 | 41850 | 41850 | 41800 | 1158 |
| 247 | 20230704 | 143700 | 47052680450 | 41850 | 41850 | 41900 | 41800 | 1157 |
| 248 | 20230704 | 143600 | 47004259500 | 41900 | 41900 | 41950 | 41900 | 994 |
| 249 | 20230704 | 143500 | 46962588100 | 41900 | 41850 | 41950 | 41850 | 1267 |
| 250 | 20230704 | 143400 | 46909497950 | 41850 | 41850 | 41900 | 41850 | 553 |
| 251 | 20230704 | 143300 | 46886353750 | 41850 | 41850 | 41850 | 41800 | 818 |
| 252 | 20230704 | 143200 | 46852130950 | 41850 | 42000 | 42000 | 41800 | 2708 |
| 253 | 20230704 | 143100 | 46738700800 | 42000 | 41950 | 42000 | 41900 | 1768 |
| 254 | 20230704 | 143000 | 46664533350 | 41950 | 41950 | 41950 | 41900 | 910 |
| 255 | 20230704 | 142900 | 46626372850 | 41950 | 41900 | 41950 | 41850 | 2744 |
| 256 | 20230704 | 142800 | 46511314500 | 41900 | 41900 | 41900 | 41850 | 630 |
| 257 | 20230704 | 142700 | 46484919600 | 41900 | 41900 | 41900 | 41850 | 861 |
| 258 | 20230704 | 142600 | 46448849600 | 41850 | 41900 | 41900 | 41850 | 786 |
| 259 | 20230704 | 142500 | 46415920650 | 41900 | 41900 | 41900 | 41850 | 1097 |
| 260 | 20230704 | 142400 | 46369961650 | 41900 | 41900 | 41900 | 41850 | 1524 |
| 261 | 20230704 | 142300 | 46306113100 | 41850 | 41900 | 41900 | 41850 | 1161 |
| 262 | 20230704 | 142200 | 46257468300 | 41900 | 41750 | 41900 | 41750 | 5843 |
| 263 | 20230704 | 142100 | 46013139250 | 41750 | 41800 | 41800 | 41750 | 644 |
| 264 | 20230704 | 142000 | 45986251500 | 41800 | 41750 | 41800 | 41750 | 946 |
| 265 | 20230704 | 141900 | 45946729100 | 41750 | 41800 | 41800 | 41750 | 532 |
| 266 | 20230704 | 141800 | 45924516150 | 41800 | 41900 | 41900 | 41800 | 3944 |
| 267 | 20230704 | 141700 | 45759506100 | 41900 | 41850 | 41900 | 41850 | 973 |
| 268 | 20230704 | 141600 | 45718769000 | 41900 | 41850 | 41900 | 41850 | 1890 |
| 269 | 20230704 | 141500 | 45639579150 | 41850 | 41900 | 41900 | 41850 | 259 |
| 270 | 20230704 | 141400 | 45628738800 | 41850 | 41800 | 41900 | 41800 | 1878 |
| 271 | 20230704 | 141300 | 45550116000 | 41800 | 41850 | 41850 | 41800 | 533 |
| 272 | 20230704 | 141200 | 45527829400 | 41850 | 41800 | 41850 | 41800 | 1963 |
| 273 | 20230704 | 141100 | 45445738050 | 41800 | 41900 | 41900 | 41800 | 2275 |
| 274 | 20230704 | 141000 | 45350506900 | 41900 | 41850 | 41900 | 41850 | 1129 |
| 275 | 20230704 | 140900 | 45303232700 | 41900 | 41900 | 41950 | 41850 | 1472 |
| 276 | 20230704 | 140800 | 45241529750 | 41900 | 41950 | 41950 | 41900 | 2238 |
| 277 | 20230704 | 140700 | 45147747450 | 41950 | 41950 | 41950 | 41900 | 1260 |
| 278 | 20230704 | 140600 | 45094892050 | 41950 | 41900 | 41950 | 41900 | 493 |
| 279 | 20230704 | 140500 | 45074213200 | 41900 | 41850 | 41950 | 41850 | 1188 |
| 280 | 20230704 | 140400 | 45024443400 | 41850 | 41950 | 41950 | 41850 | 3058 |
| 281 | 20230704 | 140300 | 44896312550 | 41950 | 41900 | 41950 | 41900 | 1350 |
| 282 | 20230704 | 140200 | 44839708150 | 41950 | 42000 | 42000 | 41850 | 6124 |
| 283 | 20230704 | 140100 | 44582922950 | 42000 | 42050 | 42050 | 42000 | 2851 |
| 284 | 20230704 | 140000 | 44463173500 | 42050 | 42000 | 42050 | 41950 | 2416 |
| 285 | 20230704 | 135900 | 44361732200 | 41950 | 42000 | 42050 | 41950 | 1853 |
| 286 | 20230704 | 135800 | 44283905850 | 42000 | 42000 | 42000 | 41950 | 2049 |
| 287 | 20230704 | 135700 | 44197848250 | 42050 | 42050 | 42050 | 42000 | 1533 |
| 288 | 20230704 | 135600 | 44133458750 | 42000 | 42050 | 42050 | 42000 | 3432 |
| 289 | 20230704 | 135500 | 43989280250 | 42050 | 42000 | 42100 | 42000 | 1501 |
| 290 | 20230704 | 135400 | 43926165850 | 42000 | 41950 | 42100 | 41950 | 9118 |
| 291 | 20230704 | 135300 | 43542771700 | 41950 | 42050 | 42050 | 41950 | 5171 |
| 292 | 20230704 | 135200 | 43325471950 | 42050 | 42050 | 42050 | 42000 | 1113 |
| 293 | 20230704 | 135100 | 43278685000 | 42050 | 42000 | 42050 | 41950 | 5066 |
| 294 | 20230704 | 135000 | 43065863500 | 42000 | 42000 | 42000 | 41950 | 1031 |
| 295 | 20230704 | 134900 | 43022563700 | 42000 | 42000 | 42000 | 41950 | 1079 |
| 296 | 20230704 | 134800 | 42977266250 | 42000 | 42100 | 42100 | 42000 | 5623 |
| 297 | 20230704 | 134700 | 42740834000 | 42100 | 42100 | 42100 | 42000 | 8813 |
| 298 | 20230704 | 134600 | 42370203600 | 42150 | 41950 | 42150 | 41900 | 20168 |
| 299 | 20230704 | 134500 | 41522632650 | 41950 | 41950 | 42000 | 41900 | 5341 |
| 300 | 20230704 | 134400 | 41298528500 | 41950 | 41900 | 41950 | 41850 | 2448 |
| 301 | 20230704 | 134300 | 41195941450 | 41900 | 41850 | 41900 | 41850 | 4944 |
| 302 | 20230704 | 134200 | 40988912800 | 41800 | 41800 | 41800 | 41800 | 4404 |
| 303 | 20230704 | 134100 | 40804825600 | 41800 | 41800 | 41800 | 41750 | 673 |
| 304 | 20230704 | 134000 | 40776714650 | 41750 | 41750 | 41800 | 41750 | 208 |
| 305 | 20230704 | 133900 | 40768028950 | 41750 | 41850 | 41850 | 41750 | 487 |
| 306 | 20230704 | 133800 | 40747675050 | 41800 | 41900 | 41900 | 41800 | 3418 |
| 307 | 20230704 | 133700 | 40604652400 | 41850 | 41900 | 41900 | 41850 | 582 |
| 308 | 20230704 | 133600 | 40580284450 | 41900 | 41850 | 41900 | 41850 | 144 |
| 309 | 20230704 | 133500 | 40574251950 | 41850 | 41900 | 41900 | 41850 | 1669 |
| 310 | 20230704 | 133400 | 40504401350 | 41850 | 41850 | 41900 | 41850 | 269 |
| 311 | 20230704 | 133300 | 40493133500 | 41900 | 41800 | 41900 | 41800 | 2770 |
| 312 | 20230704 | 133200 | 40377212250 | 41800 | 41850 | 41850 | 41750 | 703 |
| 313 | 20230704 | 133100 | 40347827050 | 41800 | 41800 | 41850 | 41750 | 1995 |
| 314 | 20230704 | 133000 | 40264435350 | 41800 | 41750 | 41800 | 41750 | 5760 |
| 315 | 20230704 | 132900 | 40023763250 | 41800 | 41750 | 41800 | 41750 | 833 |
| 316 | 20230704 | 132800 | 39988953550 | 41750 | 41850 | 41850 | 41750 | 2210 |
| 317 | 20230704 | 132700 | 39896548800 | 41850 | 41750 | 41850 | 41750 | 2032 |
| 318 | 20230704 | 132600 | 39811605800 | 41750 | 41650 | 41800 | 41650 | 2945 |
| 319 | 20230704 | 132500 | 39688719750 | 41650 | 41650 | 41700 | 41650 | 248 |
| 320 | 20230704 | 132400 | 39678380100 | 41700 | 41700 | 41700 | 41650 | 1362 |
| 321 | 20230704 | 132300 | 39621589250 | 41700 | 41650 | 41700 | 41650 | 546 |
| 322 | 20230704 | 132200 | 39598827650 | 41650 | 41700 | 41700 | 41650 | 211 |
| 323 | 20230704 | 132100 | 39590029350 | 41650 | 41650 | 41700 | 41650 | 868 |
| 324 | 20230704 | 132000 | 39553838000 | 41650 | 41700 | 41700 | 41650 | 87 |
| 325 | 20230704 | 131900 | 39550210950 | 41700 | 41600 | 41700 | 41600 | 2566 |
| 326 | 20230704 | 131800 | 39443349000 | 41600 | 41650 | 41650 | 41600 | 397 |
| 327 | 20230704 | 131700 | 39426830100 | 41600 | 41600 | 41650 | 41600 | 366 |
| 328 | 20230704 | 131600 | 39411598800 | 41600 | 41650 | 41650 | 41600 | 1033 |
| 329 | 20230704 | 131500 | 39368621200 | 41650 | 41650 | 41650 | 41600 | 1702 |
| 330 | 20230704 | 131400 | 39297784950 | 41600 | 41600 | 41600 | 41600 | 56 |
| 331 | 20230704 | 131300 | 39295455350 | 41600 | 41650 | 41650 | 41600 | 86 |
| 332 | 20230704 | 131200 | 39291877100 | 41600 | 41650 | 41650 | 41600 | 756 |
| 333 | 20230704 | 131100 | 39260425950 | 41650 | 41650 | 41700 | 41650 | 3817 |
| 334 | 20230704 | 131000 | 39101411700 | 41650 | 41700 | 41700 | 41650 | 4307 |
| 335 | 20230704 | 130900 | 38921818500 | 41700 | 41700 | 41700 | 41650 | 192 |
| 336 | 20230704 | 130800 | 38913814900 | 41650 | 41650 | 41700 | 41650 | 1114 |
| 337 | 20230704 | 130700 | 38867394950 | 41700 | 41700 | 41700 | 41650 | 3596 |
| 338 | 20230704 | 130600 | 38717487100 | 41700 | 41650 | 41700 | 41650 | 80 |
| 339 | 20230704 | 130500 | 38714151850 | 41700 | 41700 | 41700 | 41650 | 496 |
| 340 | 20230704 | 130400 | 38693489100 | 41700 | 41650 | 41700 | 41650 | 855 |
| 341 | 20230704 | 130300 | 38657854350 | 41650 | 41700 | 41700 | 41650 | 268 |
| 342 | 20230704 | 130200 | 38646688550 | 41700 | 41700 | 41700 | 41650 | 281 |
| 343 | 20230704 | 130100 | 38634971500 | 41650 | 41650 | 41700 | 41650 | 592 |
| 344 | 20230704 | 130000 | 38610314500 | 41650 | 41750 | 41750 | 41650 | 3699 |
| 345 | 20230704 | 125900 | 38455961400 | 41750 | 41750 | 41800 | 41750 | 420 |
| 346 | 20230704 | 125800 | 38438426300 | 41800 | 41800 | 41800 | 41750 | 514 |
| 347 | 20230704 | 125700 | 38416964550 | 41800 | 41800 | 41800 | 41750 | 3303 |
| 348 | 20230704 | 125600 | 38278919800 | 41800 | 41850 | 41850 | 41750 | 1640 |
| 349 | 20230704 | 125500 | 38210386750 | 41800 | 41800 | 41850 | 41800 | 1691 |
| 350 | 20230704 | 125400 | 38139697700 | 41800 | 41800 | 41850 | 41800 | 310 |
| 351 | 20230704 | 125300 | 38126734100 | 41850 | 41850 | 41900 | 41800 | 961 |
| 352 | 20230704 | 125200 | 38086524700 | 41850 | 41850 | 41900 | 41850 | 1104 |
| 353 | 20230704 | 125100 | 38040317100 | 41900 | 41850 | 41900 | 41850 | 580 |
| 354 | 20230704 | 125000 | 38016039500 | 41850 | 41900 | 41900 | 41850 | 989 |
| 355 | 20230704 | 124900 | 37974619300 | 41900 | 41900 | 41950 | 41850 | 6615 |
| 356 | 20230704 | 124800 | 37697499300 | 41900 | 41850 | 41900 | 41850 | 1056 |
| 357 | 20230704 | 124700 | 37653273500 | 41850 | 41850 | 41900 | 41850 | 2432 |
| 358 | 20230704 | 124600 | 37551377950 | 41850 | 41800 | 41900 | 41800 | 2588 |
| 359 | 20230704 | 124500 | 37443043050 | 41800 | 41900 | 41900 | 41800 | 1479 |
| 360 | 20230704 | 124400 | 37381160050 | 41900 | 41900 | 41950 | 41900 | 1609 |
| 361 | 20230704 | 124300 | 37313734150 | 41900 | 41900 | 41950 | 41850 | 3472 |
| 362 | 20230704 | 124200 | 37168217100 | 41900 | 41900 | 42000 | 41900 | 17953 |
| 363 | 20230704 | 124100 | 36415238650 | 41900 | 41850 | 41900 | 41750 | 10649 |
| 364 | 20230704 | 124000 | 35969623650 | 41850 | 41750 | 41850 | 41750 | 6400 |
| 365 | 20230704 | 123900 | 35702133450 | 41800 | 41700 | 41800 | 41700 | 2283 |
| 366 | 20230704 | 123800 | 35606808600 | 41700 | 41650 | 41850 | 41600 | 9644 |
| 367 | 20230704 | 123700 | 35204375000 | 41650 | 41600 | 41650 | 41550 | 967 |
| 368 | 20230704 | 123600 | 35164145650 | 41600 | 41600 | 41600 | 41550 | 760 |
| 369 | 20230704 | 123500 | 35132537100 | 41600 | 41600 | 41600 | 41550 | 491 |
| 370 | 20230704 | 123400 | 35112122100 | 41550 | 41500 | 41600 | 41500 | 817 |
| 371 | 20230704 | 123300 | 35078176500 | 41550 | 41500 | 41550 | 41450 | 1087 |
| 372 | 20230704 | 123200 | 35033034250 | 41450 | 41450 | 41500 | 41450 | 797 |
| 373 | 20230704 | 123100 | 34999960550 | 41450 | 41450 | 41500 | 41450 | 665 |
| 374 | 20230704 | 123000 | 34972396200 | 41450 | 41400 | 41500 | 41400 | 786 |
| 375 | 20230704 | 122900 | 34939816250 | 41400 | 41400 | 41450 | 41400 | 437 |
| 376 | 20230704 | 122800 | 34921719350 | 41400 | 41450 | 41450 | 41400 | 597 |
| 377 | 20230704 | 122700 | 34896994650 | 41450 | 41450 | 41450 | 41450 | 131 |
| 378 | 20230704 | 122600 | 34891564700 | 41450 | 41400 | 41450 | 41350 | 963 |
| 379 | 20230704 | 122500 | 34851709600 | 41450 | 41450 | 41450 | 41400 | 341 |
| 380 | 20230704 | 122400 | 34837576400 | 41450 | 41500 | 41500 | 41350 | 4670 |
| 381 | 20230704 | 122300 | 34644127300 | 41500 | 41500 | 41500 | 41450 | 1280 |
| 382 | 20230704 | 122200 | 34591007450 | 41500 | 41500 | 41500 | 41450 | 895 |
| 383 | 20230704 | 122100 | 34553878400 | 41500 | 41450 | 41500 | 41450 | 147 |
| 384 | 20230704 | 122000 | 34547779550 | 41450 | 41450 | 41500 | 41450 | 685 |
| 385 | 20230704 | 121900 | 34519382700 | 41500 | 41500 | 41500 | 41450 | 1416 |
| 386 | 20230704 | 121800 | 34460646200 | 41500 | 41450 | 41600 | 41450 | 7491 |
| 387 | 20230704 | 121700 | 34149295750 | 41450 | 41400 | 41450 | 41400 | 1899 |
| 388 | 20230704 | 121600 | 34070602150 | 41450 | 41400 | 41450 | 41350 | 627 |
| 389 | 20230704 | 121500 | 34044635100 | 41400 | 41400 | 41450 | 41350 | 879 |
| 390 | 20230704 | 121400 | 34008245600 | 41400 | 41350 | 41400 | 41350 | 2544 |
| 391 | 20230704 | 121300 | 33902950900 | 41350 | 41350 | 41350 | 41300 | 241 |
| 392 | 20230704 | 121200 | 33892987900 | 41350 | 41300 | 41350 | 41300 | 597 |
| 393 | 20230704 | 121100 | 33868319000 | 41300 | 41300 | 41300 | 41250 | 495 |
| 394 | 20230704 | 121000 | 33847876900 | 41300 | 41250 | 41300 | 41250 | 456 |
| 395 | 20230704 | 120900 | 33829065750 | 41300 | 41250 | 41300 | 41250 | 853 |
| 396 | 20230704 | 120800 | 33793845350 | 41250 | 41250 | 41300 | 41250 | 866 |
| 397 | 20230704 | 120700 | 33758122400 | 41300 | 41300 | 41300 | 41250 | 139 |
| 398 | 20230704 | 120600 | 33752383850 | 41250 | 41250 | 41300 | 41200 | 1478 |
| 399 | 20230704 | 120500 | 33691400350 | 41200 | 41300 | 41300 | 41200 | 4083 |
| 400 | 20230704 | 120400 | 33522986700 | 41300 | 41300 | 41300 | 41250 | 601 |
| 401 | 20230704 | 120300 | 33498167900 | 41250 | 41300 | 41300 | 41250 | 173 |
| 402 | 20230704 | 120200 | 33491031200 | 41300 | 41250 | 41300 | 41250 | 124 |
| 403 | 20230704 | 120100 | 33485910850 | 41250 | 41300 | 41300 | 41250 | 298 |
| 404 | 20230704 | 120000 | 33473607100 | 41300 | 41300 | 41350 | 41250 | 1092 |
| 405 | 20230704 | 115900 | 33428508000 | 41300 | 41350 | 41350 | 41300 | 2967 |
| 406 | 20230704 | 115800 | 33305939150 | 41350 | 41350 | 41400 | 41350 | 907 |
| 407 | 20230704 | 115700 | 33268434600 | 41350 | 41350 | 41350 | 41350 | 489 |
| 408 | 20230704 | 115600 | 33248214450 | 41350 | 41400 | 41400 | 41300 | 2259 |
| 409 | 20230704 | 115500 | 33154847100 | 41400 | 41400 | 41400 | 41400 | 19 |
| 410 | 20230704 | 115400 | 33154060500 | 41400 | 41300 | 41400 | 41300 | 1190 |
| 411 | 20230704 | 115300 | 33104852400 | 41300 | 41350 | 41350 | 41300 | 3369 |
| 412 | 20230704 | 115200 | 32965621300 | 41350 | 41400 | 41400 | 41350 | 195 |
| 413 | 20230704 | 115100 | 32957549800 | 41400 | 41350 | 41400 | 41350 | 2056 |
| 414 | 20230704 | 115000 | 32872530500 | 41350 | 41350 | 41350 | 41300 | 1461 |
| 415 | 20230704 | 114900 | 32812123050 | 41350 | 41300 | 41350 | 41300 | 191 |
| 416 | 20230704 | 114800 | 32804233500 | 41300 | 41350 | 41350 | 41300 | 285 |
| 417 | 20230704 | 114700 | 32792457600 | 41300 | 41350 | 41400 | 41300 | 1172 |
| 418 | 20230704 | 114600 | 32743995650 | 41350 | 41350 | 41400 | 41350 | 283 |
| 419 | 20230704 | 114500 | 32732293450 | 41350 | 41500 | 41500 | 41350 | 3553 |
| 420 | 20230704 | 114400 | 32585143900 | 41500 | 41500 | 41500 | 41450 | 472 |
| 421 | 20230704 | 114300 | 32565579350 | 41500 | 41500 | 41500 | 41450 | 1011 |
| 422 | 20230704 | 114200 | 32523643200 | 41450 | 41450 | 41500 | 41450 | 451 |
| 423 | 20230704 | 114100 | 32504941150 | 41450 | 41500 | 41500 | 41450 | 226 |
| 424 | 20230704 | 114000 | 32495565200 | 41450 | 41450 | 41500 | 41450 | 97 |
| 425 | 20230704 | 113900 | 32491544450 | 41500 | 41550 | 41550 | 41500 | 1562 |
| 426 | 20230704 | 113800 | 32426690900 | 41550 | 41600 | 41600 | 41550 | 1525 |
| 427 | 20230704 | 113700 | 32363325950 | 41600 | 41600 | 41600 | 41550 | 280 |
| 428 | 20230704 | 113600 | 32351688750 | 41600 | 41600 | 41600 | 41550 | 1534 |
| 429 | 20230704 | 113500 | 32287875800 | 41600 | 41550 | 41600 | 41550 | 661 |
| 430 | 20230704 | 113400 | 32260380700 | 41550 | 41600 | 41600 | 41550 | 702 |
| 431 | 20230704 | 113300 | 32231185900 | 41600 | 41550 | 41600 | 41550 | 510 |
| 432 | 20230704 | 113200 | 32209990200 | 41550 | 41550 | 41600 | 41550 | 1243 |
| 433 | 20230704 | 113100 | 32158292250 | 41550 | 41550 | 41650 | 41500 | 1324 |
| 434 | 20230704 | 113000 | 32103231450 | 41550 | 41550 | 41550 | 41500 | 2657 |
| 435 | 20230704 | 112900 | 31992844950 | 41550 | 41600 | 41650 | 41500 | 1960 |
| 436 | 20230704 | 112800 | 31911312000 | 41650 | 41750 | 41750 | 41600 | 1697 |
| 437 | 20230704 | 112700 | 31840598300 | 41750 | 41650 | 41750 | 41650 | 2756 |
| 438 | 20230704 | 112600 | 31725620450 | 41700 | 41500 | 41700 | 41500 | 29467 |
| 439 | 20230704 | 112500 | 30499970000 | 41450 | 41500 | 41500 | 41450 | 581 |
| 440 | 20230704 | 112400 | 30475881050 | 41500 | 41450 | 41500 | 41450 | 61 |
| 441 | 20230704 | 112300 | 30473350250 | 41450 | 41500 | 41500 | 41450 | 349 |
| 442 | 20230704 | 112200 | 30458877950 | 41450 | 41400 | 41500 | 41400 | 4187 |
| 443 | 20230704 | 112100 | 30285307800 | 41400 | 41400 | 41400 | 41350 | 151 |
| 444 | 20230704 | 112000 | 30279062050 | 41400 | 41400 | 41400 | 41350 | 570 |
| 445 | 20230704 | 111900 | 30255475400 | 41400 | 41400 | 41400 | 41350 | 386 |
| 446 | 20230704 | 111800 | 30239501650 | 41400 | 41350 | 41400 | 41350 | 1213 |
| 447 | 20230704 | 111700 | 30189291600 | 41400 | 41350 | 41400 | 41300 | 334 |
| 448 | 20230704 | 111600 | 30175482200 | 41350 | 41350 | 41400 | 41300 | 641 |
| 449 | 20230704 | 111500 | 30148984150 | 41350 | 41350 | 41400 | 41350 | 645 |
| 450 | 20230704 | 111400 | 30122312850 | 41350 | 41300 | 41350 | 41300 | 765 |
| 451 | 20230704 | 111300 | 30090681850 | 41350 | 41250 | 41350 | 41250 | 2383 |
| 452 | 20230704 | 111200 | 29992221000 | 41250 | 41200 | 41300 | 41150 | 13827 |
| 453 | 20230704 | 111100 | 29421574150 | 41150 | 41200 | 41250 | 41150 | 3725 |
| 454 | 20230704 | 111000 | 29268110800 | 41200 | 41300 | 41300 | 41200 | 2063 |
| 455 | 20230704 | 110900 | 29183040100 | 41300 | 41300 | 41300 | 41250 | 751 |
| 456 | 20230704 | 110800 | 29152031050 | 41250 | 41300 | 41300 | 41250 | 460 |
| 457 | 20230704 | 110700 | 29133054600 | 41250 | 41250 | 41300 | 41250 | 365 |
| 458 | 20230704 | 110600 | 29117989400 | 41250 | 41250 | 41300 | 41250 | 640 |
| 459 | 20230704 | 110500 | 29091575700 | 41250 | 41250 | 41250 | 41200 | 823 |
| 460 | 20230704 | 110400 | 29057628300 | 41250 | 41250 | 41250 | 41200 | 717 |
| 461 | 20230704 | 110300 | 29028061100 | 41250 | 41150 | 41250 | 41150 | 1470 |
| 462 | 20230704 | 110200 | 28967494600 | 41150 | 41150 | 41200 | 41100 | 2548 |
| 463 | 20230704 | 110100 | 28862643200 | 41150 | 41150 | 41150 | 41100 | 2527 |
| 464 | 20230704 | 110000 | 28758697800 | 41150 | 41150 | 41150 | 41100 | 1157 |
| 465 | 20230704 | 105900 | 28711117100 | 41150 | 41150 | 41200 | 41100 | 3273 |
| 466 | 20230704 | 105800 | 28576444650 | 41150 | 41200 | 41200 | 41150 | 426 |
| 467 | 20230704 | 105700 | 28558903300 | 41150 | 41150 | 41150 | 41100 | 2867 |
| 468 | 20230704 | 105600 | 28440935900 | 41100 | 41100 | 41150 | 41100 | 3535 |
| 469 | 20230704 | 105500 | 28295615650 | 41100 | 41150 | 41150 | 41100 | 1650 |
| 470 | 20230704 | 105400 | 28227733000 | 41100 | 41200 | 41200 | 41100 | 8468 |
| 471 | 20230704 | 105300 | 27879168550 | 41200 | 41250 | 41250 | 41200 | 335 |
| 472 | 20230704 | 105200 | 27865355150 | 41250 | 41350 | 41350 | 41200 | 7070 |
| 473 | 20230704 | 105100 | 27573461350 | 41350 | 41400 | 41450 | 41350 | 2436 |
| 474 | 20230704 | 105000 | 27472607800 | 41450 | 41400 | 41450 | 41400 | 1680 |
| 475 | 20230704 | 104900 | 27403029050 | 41400 | 41350 | 41400 | 41350 | 862 |
| 476 | 20230704 | 104800 | 27367374350 | 41350 | 41350 | 41400 | 41350 | 602 |
| 477 | 20230704 | 104700 | 27342476950 | 41350 | 41300 | 41400 | 41300 | 1845 |
| 478 | 20230704 | 104600 | 27266212450 | 41300 | 41300 | 41350 | 41300 | 160 |
| 479 | 20230704 | 104500 | 27259603450 | 41300 | 41300 | 41350 | 41300 | 750 |
| 480 | 20230704 | 104400 | 27228624600 | 41300 | 41300 | 41350 | 41300 | 257 |
| 481 | 20230704 | 104300 | 27218007300 | 41300 | 41350 | 41350 | 41250 | 1344 |
| 482 | 20230704 | 104200 | 27162514600 | 41300 | 41300 | 41350 | 41250 | 1246 |
| 483 | 20230704 | 104100 | 27111058050 | 41300 | 41250 | 41300 | 41250 | 291 |
| 484 | 20230704 | 104000 | 27099047800 | 41300 | 41250 | 41300 | 41250 | 919 |
| 485 | 20230704 | 103900 | 27061124150 | 41250 | 41300 | 41300 | 41250 | 1711 |
| 486 | 20230704 | 103800 | 26990462450 | 41350 | 41350 | 41350 | 41300 | 1518 |
| 487 | 20230704 | 103700 | 26927751950 | 41350 | 41400 | 41400 | 41350 | 1205 |
| 488 | 20230704 | 103600 | 26877893950 | 41400 | 41250 | 41450 | 41250 | 2772 |
| 489 | 20230704 | 103500 | 26763233700 | 41250 | 41350 | 41350 | 41200 | 1298 |
| 490 | 20230704 | 103400 | 26709660000 | 41350 | 41350 | 41350 | 41150 | 15113 |
| 491 | 20230704 | 103300 | 26086787650 | 41300 | 41350 | 41350 | 41300 | 8575 |
| 492 | 20230704 | 103200 | 25732611950 | 41300 | 41400 | 41450 | 41300 | 11794 |
| 493 | 20230704 | 103100 | 25244525400 | 41400 | 41450 | 41450 | 41400 | 1732 |
| 494 | 20230704 | 103000 | 25172819100 | 41450 | 41600 | 41600 | 41400 | 6493 |
| 495 | 20230704 | 102900 | 24903386350 | 41600 | 41600 | 41650 | 41600 | 383 |
| 496 | 20230704 | 102800 | 24887448050 | 41600 | 41600 | 41650 | 41600 | 1071 |
| 497 | 20230704 | 102700 | 24842888250 | 41600 | 41600 | 41650 | 41600 | 2532 |
| 498 | 20230704 | 102600 | 24737473800 | 41600 | 41550 | 41600 | 41550 | 12156 |
| 499 | 20230704 | 102500 | 24232158300 | 41550 | 41600 | 41600 | 41550 | 2201 |
| 500 | 20230704 | 102400 | 24140647450 | 41550 | 41650 | 41650 | 41550 | 1055 |
| 501 | 20230704 | 102300 | 24096795000 | 41550 | 41600 | 41650 | 41550 | 460 |
| 502 | 20230704 | 102200 | 24077658100 | 41600 | 41550 | 41600 | 41550 | 1592 |
| 503 | 20230704 | 102100 | 24011493600 | 41600 | 41650 | 41650 | 41550 | 2102 |
| 504 | 20230704 | 102000 | 23924014800 | 41600 | 41650 | 41650 | 41600 | 1820 |
| 505 | 20230704 | 101900 | 23848268550 | 41650 | 41550 | 41700 | 41550 | 3984 |
| 506 | 20230704 | 101800 | 23682564400 | 41550 | 41550 | 41650 | 41550 | 4889 |
| 507 | 20230704 | 101700 | 23479187850 | 41550 | 41450 | 41550 | 41400 | 4522 |
| 508 | 20230704 | 101600 | 23291843150 | 41450 | 41450 | 41500 | 41450 | 1316 |
| 509 | 20230704 | 101500 | 23237289150 | 41450 | 41400 | 41450 | 41350 | 2079 |
| 510 | 20230704 | 101400 | 23151229900 | 41400 | 41400 | 41400 | 41350 | 2020 |
| 511 | 20230704 | 101300 | 23067610200 | 41400 | 41350 | 41450 | 41350 | 2239 |
| 512 | 20230704 | 101200 | 22974972850 | 41350 | 41400 | 41400 | 41350 | 6059 |
| 513 | 20230704 | 101100 | 22724372200 | 41400 | 41400 | 41450 | 41400 | 990 |
| 514 | 20230704 | 101000 | 22683366550 | 41400 | 41400 | 41450 | 41350 | 3642 |
| 515 | 20230704 | 100900 | 22532578400 | 41400 | 41450 | 41450 | 41400 | 4119 |
| 516 | 20230704 | 100800 | 22362028750 | 41450 | 41450 | 41500 | 41400 | 3517 |
| 517 | 20230704 | 100700 | 22216267950 | 41450 | 41450 | 41500 | 41400 | 1226 |
| 518 | 20230704 | 100600 | 22165451850 | 41400 | 41550 | 41550 | 41400 | 6246 |
| 519 | 20230704 | 100500 | 21906388000 | 41550 | 41550 | 41600 | 41500 | 1225 |
| 520 | 20230704 | 100400 | 21855499900 | 41550 | 41700 | 41700 | 41550 | 12562 |
| 521 | 20230704 | 100300 | 21332631450 | 41650 | 41650 | 41650 | 41650 | 1239 |
| 522 | 20230704 | 100200 | 21281027100 | 41600 | 41600 | 41650 | 41600 | 600 |
| 523 | 20230704 | 100100 | 21256058950 | 41600 | 41550 | 41600 | 41550 | 1175 |
| 524 | 20230704 | 100000 | 21207195350 | 41550 | 41650 | 41650 | 41550 | 2173 |
| 525 | 20230704 | 095900 | 21116833350 | 41600 | 41600 | 41650 | 41550 | 2873 |
| 526 | 20230704 | 095800 | 20997395950 | 41600 | 41600 | 41600 | 41550 | 615 |
| 527 | 20230704 | 095700 | 20971823050 | 41600 | 41650 | 41650 | 41500 | 4493 |
| 528 | 20230704 | 095600 | 20785121850 | 41650 | 41600 | 41650 | 41550 | 1343 |
| 529 | 20230704 | 095500 | 20729259450 | 41600 | 41500 | 41600 | 41500 | 3008 |
| 530 | 20230704 | 095400 | 20604381500 | 41500 | 41400 | 41500 | 41400 | 3726 |
| 531 | 20230704 | 095300 | 20450018150 | 41400 | 41450 | 41500 | 41400 | 1616 |
| 532 | 20230704 | 095200 | 20383069300 | 41450 | 41400 | 41500 | 41400 | 3967 |
| 533 | 20230704 | 095100 | 20218733550 | 41400 | 41400 | 41450 | 41400 | 4958 |
| 534 | 20230704 | 095000 | 20013449750 | 41450 | 41450 | 41500 | 41400 | 6218 |
| 535 | 20230704 | 094900 | 19755747100 | 41450 | 41500 | 41500 | 41400 | 1483 |
| 536 | 20230704 | 094800 | 19694280400 | 41450 | 41450 | 41500 | 41450 | 2838 |
| 537 | 20230704 | 094700 | 19576636150 | 41500 | 41500 | 41500 | 41450 | 2944 |
| 538 | 20230704 | 094600 | 19454539250 | 41500 | 41450 | 41500 | 41450 | 596 |
| 539 | 20230704 | 094500 | 19429826100 | 41450 | 41500 | 41500 | 41450 | 1614 |
| 540 | 20230704 | 094400 | 19362918050 | 41500 | 41450 | 41500 | 41450 | 4668 |
| 541 | 20230704 | 094300 | 19169394500 | 41450 | 41500 | 41500 | 41450 | 3957 |
| 542 | 20230704 | 094200 | 19005254450 | 41550 | 41600 | 41600 | 41500 | 2517 |
| 543 | 20230704 | 094100 | 18900669200 | 41600 | 41600 | 41600 | 41550 | 1684 |
| 544 | 20230704 | 094000 | 18830631000 | 41600 | 41650 | 41700 | 41550 | 4401 |
| 545 | 20230704 | 093900 | 18647450250 | 41650 | 41700 | 41750 | 41650 | 1395 |
| 546 | 20230704 | 093800 | 18589299300 | 41700 | 41650 | 41800 | 41500 | 21977 |
| 547 | 20230704 | 093700 | 17674918450 | 41600 | 41600 | 41650 | 41600 | 5143 |
| 548 | 20230704 | 093600 | 17460964700 | 41600 | 41600 | 41650 | 41600 | 2897 |
| 549 | 20230704 | 093500 | 17340434500 | 41600 | 41650 | 41650 | 41550 | 7711 |
| 550 | 20230704 | 093400 | 17019741550 | 41650 | 41700 | 41750 | 41650 | 4075 |
| 551 | 20230704 | 093300 | 16849981950 | 41700 | 41800 | 41800 | 41650 | 7665 |
| 552 | 20230704 | 093200 | 16530249800 | 41800 | 41800 | 41800 | 41750 | 2343 |
| 553 | 20230704 | 093100 | 16432402950 | 41800 | 41800 | 41800 | 41700 | 6914 |
| 554 | 20230704 | 093000 | 16143697300 | 41750 | 41800 | 41800 | 41750 | 1492 |
| 555 | 20230704 | 092900 | 16081388500 | 41750 | 41750 | 41800 | 41750 | 2167 |
| 556 | 20230704 | 092800 | 15990883500 | 41750 | 41750 | 41800 | 41750 | 3391 |
| 557 | 20230704 | 092700 | 15849299000 | 41750 | 41750 | 41800 | 41700 | 1255 |
| 558 | 20230704 | 092600 | 15796906550 | 41750 | 41800 | 41800 | 41700 | 4463 |
| 559 | 20230704 | 092500 | 15610573500 | 41800 | 41800 | 41800 | 41750 | 3624 |
| 560 | 20230704 | 092400 | 15459255700 | 41800 | 41800 | 41850 | 41750 | 2325 |
| 561 | 20230704 | 092300 | 15362065550 | 41850 | 41950 | 41950 | 41750 | 9400 |
| 562 | 20230704 | 092200 | 14968759250 | 41950 | 41950 | 41950 | 41900 | 3483 |
| 563 | 20230704 | 092100 | 14822735000 | 41950 | 41900 | 41950 | 41850 | 2177 |
| 564 | 20230704 | 092000 | 14731529850 | 41900 | 42000 | 42050 | 41900 | 15003 |
| 565 | 20230704 | 091900 | 14102138950 | 42050 | 42000 | 42050 | 41950 | 8899 |
| 566 | 20230704 | 091800 | 13728262550 | 42000 | 41950 | 42000 | 41950 | 6125 |
| 567 | 20230704 | 091700 | 13471124750 | 42000 | 41900 | 42000 | 41850 | 10985 |
| 568 | 20230704 | 091600 | 13010708450 | 41900 | 42050 | 42050 | 41850 | 20122 |
| 569 | 20230704 | 091500 | 12166799450 | 42050 | 42200 | 42250 | 42000 | 17750 |
| 570 | 20230704 | 091400 | 11418340000 | 42200 | 42150 | 42250 | 42100 | 12532 |
| 571 | 20230704 | 091300 | 10889712900 | 42150 | 41950 | 42150 | 41950 | 13936 |
| 572 | 20230704 | 091200 | 10304217250 | 41950 | 41950 | 42000 | 41850 | 7034 |
| 573 | 20230704 | 091100 | 10009333650 | 41900 | 42050 | 42050 | 41900 | 10052 |
| 574 | 20230704 | 091000 | 9587342600 | 42050 | 42150 | 42200 | 41900 | 18379 |
| 575 | 20230704 | 090900 | 8814272900 | 42150 | 42050 | 42250 | 42050 | 26108 |
| 576 | 20230704 | 090800 | 7713175550 | 42050 | 41800 | 42100 | 41800 | 72304 |
| 577 | 20230704 | 090700 | 4679233400 | 41850 | 41800 | 41850 | 41750 | 10237 |
| 578 | 20230704 | 090600 | 4251250950 | 41800 | 41500 | 41800 | 41500 | 10570 |
| 579 | 20230704 | 090500 | 3811085050 | 41500 | 41500 | 41550 | 41450 | 7420 |
| 580 | 20230704 | 090400 | 3503156300 | 41500 | 41400 | 41500 | 41350 | 7915 |
| 581 | 20230704 | 090300 | 3175137650 | 41400 | 41300 | 41550 | 41300 | 14213 |
| 582 | 20230704 | 090200 | 2586669200 | 41300 | 41400 | 41450 | 41300 | 10554 |
| 583 | 20230704 | 090100 | 2149940650 | 41400 | 41650 | 41650 | 41350 | 22436 |
| 584 | 20230704 | 090000 | 1218260550 | 41650 | 41950 | 41950 | 41550 | 27925 |