32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 3 | 20230703 | 184000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20230703 | 183900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20230703 | 183800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20230703 | 183700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20230703 | 183600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20230703 | 183500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20230703 | 183400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20230703 | 183300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20230703 | 183200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20230703 | 183100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20230703 | 183000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20230703 | 182900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20230703 | 182800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20230703 | 182700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20230703 | 182600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20230703 | 182500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20230703 | 182400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20230703 | 182300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20230703 | 182200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20230703 | 182100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20230703 | 182000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20230703 | 181900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20230703 | 181800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20230703 | 181700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20230703 | 181600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20230703 | 181500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20230703 | 181400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20230703 | 181300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20230703 | 181200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20230703 | 181100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 33 | 20230703 | 181000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20230703 | 180900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20230703 | 180800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20230703 | 180700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20230703 | 180600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20230703 | 180500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20230703 | 180400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20230703 | 180300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20230703 | 180200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20230703 | 180100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20230703 | 180000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20230703 | 175900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20230703 | 175800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20230703 | 175700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20230703 | 175600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20230703 | 175500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20230703 | 175400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20230703 | 175300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20230703 | 175200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20230703 | 175100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20230703 | 175000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20230703 | 174900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20230703 | 174800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20230703 | 174700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20230703 | 174600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20230703 | 174500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20230703 | 174400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20230703 | 174300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20230703 | 174200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20230703 | 174100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 63 | 20230703 | 174000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20230703 | 173900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20230703 | 173800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20230703 | 173700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20230703 | 173600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20230703 | 173500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20230703 | 173400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20230703 | 173300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20230703 | 173200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20230703 | 173100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20230703 | 173000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20230703 | 172900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20230703 | 172800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20230703 | 172700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20230703 | 172600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20230703 | 172500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20230703 | 172400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20230703 | 172300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20230703 | 172200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20230703 | 172100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20230703 | 172000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20230703 | 171900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20230703 | 171800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20230703 | 171700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20230703 | 171600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20230703 | 171500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20230703 | 171400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20230703 | 171300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20230703 | 171200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20230703 | 171100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 93 | 20230703 | 171000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20230703 | 170900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20230703 | 170800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20230703 | 170700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20230703 | 170600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20230703 | 170500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20230703 | 170400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20230703 | 170300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20230703 | 170200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20230703 | 170100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20230703 | 170000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20230703 | 165900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20230703 | 165800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20230703 | 165700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20230703 | 165600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20230703 | 165500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20230703 | 165400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20230703 | 165300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20230703 | 165200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20230703 | 165100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20230703 | 165000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20230703 | 164900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20230703 | 164800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20230703 | 164700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20230703 | 164600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20230703 | 164500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20230703 | 164400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20230703 | 164300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20230703 | 164200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20230703 | 164100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 123 | 20230703 | 164000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20230703 | 163900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20230703 | 163800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20230703 | 163700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20230703 | 163600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20230703 | 163500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20230703 | 163400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20230703 | 163300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20230703 | 163200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20230703 | 163100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20230703 | 163000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20230703 | 162900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20230703 | 162800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20230703 | 162700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20230703 | 162600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20230703 | 162500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20230703 | 162400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20230703 | 162300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20230703 | 162200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20230703 | 162100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20230703 | 162000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20230703 | 161900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20230703 | 161800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20230703 | 161700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20230703 | 161600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20230703 | 161500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20230703 | 161400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20230703 | 161300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20230703 | 161200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20230703 | 161100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 153 | 20230703 | 161000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20230703 | 160900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20230703 | 160800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20230703 | 160700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20230703 | 160600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20230703 | 160500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20230703 | 160400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20230703 | 160300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20230703 | 160200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20230703 | 160100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20230703 | 160000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20230703 | 155900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20230703 | 155800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20230703 | 155700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20230703 | 155600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20230703 | 155500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20230703 | 155400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20230703 | 155300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20230703 | 155200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20230703 | 155100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20230703 | 155000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20230703 | 154900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20230703 | 154800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20230703 | 154700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20230703 | 154600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20230703 | 154500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20230703 | 154400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20230703 | 154300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20230703 | 154200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20230703 | 154100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 183 | 20230703 | 154000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20230703 | 153900 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20230703 | 153800 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20230703 | 153700 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20230703 | 153600 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20230703 | 153500 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20230703 | 153400 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20230703 | 153300 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20230703 | 153200 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20230703 | 153100 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20230703 | 153000 | 71772277250 | 41550 | 41550 | 41550 | 41550 | 23621 |
| 194 | 20230703 | 152900 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 195 | 20230703 | 152800 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 196 | 20230703 | 152700 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 197 | 20230703 | 152600 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 198 | 20230703 | 152500 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 199 | 20230703 | 152400 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 200 | 20230703 | 152300 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 201 | 20230703 | 152200 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 202 | 20230703 | 152100 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 203 | 20230703 | 152000 | 70790824700 | 41650 | 41650 | 41650 | 41650 | 0 |
| 204 | 20230703 | 151900 | 70790824700 | 41650 | 41500 | 41650 | 41450 | 6175 |
| 205 | 20230703 | 151800 | 70534023100 | 41450 | 41350 | 41500 | 41350 | 6076 |
| 206 | 20230703 | 151700 | 70282373400 | 41350 | 41350 | 41400 | 41350 | 3335 |
| 207 | 20230703 | 151600 | 70144419800 | 41350 | 41500 | 41500 | 41350 | 7320 |
| 208 | 20230703 | 151500 | 69841378200 | 41500 | 41550 | 41550 | 41400 | 9522 |
| 209 | 20230703 | 151400 | 69446374400 | 41550 | 41550 | 41600 | 41500 | 2017 |
| 210 | 20230703 | 151300 | 69362576500 | 41550 | 41550 | 41550 | 41500 | 668 |
| 211 | 20230703 | 151200 | 69334828500 | 41550 | 41550 | 41550 | 41500 | 2755 |
| 212 | 20230703 | 151100 | 69220376000 | 41550 | 41600 | 41600 | 41500 | 4520 |
| 213 | 20230703 | 151000 | 69032646300 | 41550 | 41550 | 41600 | 41550 | 1490 |
| 214 | 20230703 | 150900 | 68970695200 | 41600 | 41600 | 41600 | 41550 | 2066 |
| 215 | 20230703 | 150800 | 68884767700 | 41600 | 41550 | 41650 | 41550 | 2701 |
| 216 | 20230703 | 150700 | 68772409400 | 41550 | 41500 | 41600 | 41500 | 1859 |
| 217 | 20230703 | 150600 | 68695159750 | 41550 | 41500 | 41550 | 41500 | 1129 |
| 218 | 20230703 | 150500 | 68648262800 | 41500 | 41550 | 41550 | 41500 | 3242 |
| 219 | 20230703 | 150400 | 68513576250 | 41550 | 41550 | 41600 | 41550 | 1422 |
| 220 | 20230703 | 150300 | 68454464950 | 41550 | 41550 | 41600 | 41450 | 4146 |
| 221 | 20230703 | 150200 | 68282298250 | 41550 | 41550 | 41600 | 41500 | 1136 |
| 222 | 20230703 | 150100 | 68235076900 | 41600 | 41600 | 41600 | 41500 | 9744 |
| 223 | 20230703 | 150000 | 67830360150 | 41650 | 41600 | 41650 | 41600 | 646 |
| 224 | 20230703 | 145900 | 67803461850 | 41650 | 41650 | 41650 | 41600 | 3405 |
| 225 | 20230703 | 145800 | 67661749200 | 41650 | 41650 | 41650 | 41600 | 3398 |
| 226 | 20230703 | 145700 | 67520276400 | 41650 | 41650 | 41800 | 41650 | 12877 |
| 227 | 20230703 | 145600 | 66982938650 | 41600 | 41650 | 41650 | 41600 | 865 |
| 228 | 20230703 | 145500 | 66946915550 | 41650 | 41600 | 41700 | 41600 | 4737 |
| 229 | 20230703 | 145400 | 66749628450 | 41600 | 41700 | 41750 | 41600 | 6848 |
| 230 | 20230703 | 145300 | 66464151400 | 41750 | 41700 | 41750 | 41650 | 2305 |
| 231 | 20230703 | 145200 | 66368008250 | 41700 | 41750 | 41750 | 41650 | 8155 |
| 232 | 20230703 | 145100 | 66027991550 | 41750 | 41700 | 41750 | 41650 | 9091 |
| 233 | 20230703 | 145000 | 65648956300 | 41700 | 41700 | 41700 | 41650 | 3401 |
| 234 | 20230703 | 144900 | 65507189900 | 41650 | 41550 | 41700 | 41550 | 3951 |
| 235 | 20230703 | 144800 | 65342689900 | 41550 | 41550 | 41600 | 41550 | 605 |
| 236 | 20230703 | 144700 | 65317528100 | 41550 | 41600 | 41600 | 41500 | 4289 |
| 237 | 20230703 | 144600 | 65139243650 | 41550 | 41600 | 41600 | 41550 | 2683 |
| 238 | 20230703 | 144500 | 65027646150 | 41600 | 41600 | 41650 | 41600 | 8462 |
| 239 | 20230703 | 144400 | 64675393200 | 41600 | 41600 | 41600 | 41550 | 3083 |
| 240 | 20230703 | 144300 | 64547145650 | 41550 | 41450 | 41600 | 41450 | 3055 |
| 241 | 20230703 | 144200 | 64420293250 | 41450 | 41500 | 41550 | 41450 | 1080 |
| 242 | 20230703 | 144100 | 64375481350 | 41500 | 41500 | 41550 | 41450 | 2059 |
| 243 | 20230703 | 144000 | 64290051800 | 41500 | 41450 | 41500 | 41400 | 5545 |
| 244 | 20230703 | 143900 | 64060028800 | 41450 | 41400 | 41500 | 41400 | 4710 |
| 245 | 20230703 | 143800 | 63864955100 | 41400 | 41450 | 41500 | 41400 | 1898 |
| 246 | 20230703 | 143700 | 63786276800 | 41400 | 41400 | 41450 | 41350 | 1093 |
| 247 | 20230703 | 143600 | 63741014750 | 41400 | 41400 | 41450 | 41350 | 3704 |
| 248 | 20230703 | 143500 | 63587656750 | 41400 | 41300 | 41400 | 41300 | 1868 |
| 249 | 20230703 | 143400 | 63510401800 | 41350 | 41350 | 41400 | 41300 | 3823 |
| 250 | 20230703 | 143300 | 63352286300 | 41350 | 41350 | 41400 | 41350 | 2074 |
| 251 | 20230703 | 143200 | 63266481850 | 41400 | 41300 | 41400 | 41300 | 2247 |
| 252 | 20230703 | 143100 | 63173545850 | 41350 | 41350 | 41350 | 41300 | 2150 |
| 253 | 20230703 | 143000 | 63084725700 | 41350 | 41250 | 41400 | 41250 | 4639 |
| 254 | 20230703 | 142900 | 62893064700 | 41250 | 41250 | 41300 | 41250 | 4223 |
| 255 | 20230703 | 142800 | 62718862200 | 41250 | 41250 | 41300 | 41200 | 2729 |
| 256 | 20230703 | 142700 | 62606296550 | 41250 | 41200 | 41250 | 41150 | 4680 |
| 257 | 20230703 | 142600 | 62413433150 | 41250 | 41250 | 41300 | 41200 | 7856 |
| 258 | 20230703 | 142500 | 62089590300 | 41300 | 41350 | 41400 | 41300 | 2456 |
| 259 | 20230703 | 142400 | 61988118800 | 41400 | 41350 | 41400 | 41350 | 2859 |
| 260 | 20230703 | 142300 | 61869893850 | 41350 | 41350 | 41400 | 41300 | 7237 |
| 261 | 20230703 | 142200 | 61570690250 | 41400 | 41450 | 41450 | 41400 | 3919 |
| 262 | 20230703 | 142100 | 61408439650 | 41400 | 41400 | 41450 | 41400 | 1128 |
| 263 | 20230703 | 142000 | 61361702950 | 41400 | 41500 | 41550 | 41400 | 6044 |
| 264 | 20230703 | 141900 | 61111084300 | 41550 | 41550 | 41550 | 41500 | 1338 |
| 265 | 20230703 | 141800 | 61055504850 | 41500 | 41500 | 41550 | 41500 | 1551 |
| 266 | 20230703 | 141700 | 60991082700 | 41500 | 41450 | 41550 | 41400 | 1388 |
| 267 | 20230703 | 141600 | 60933511700 | 41450 | 41400 | 41450 | 41400 | 402 |
| 268 | 20230703 | 141500 | 60916859750 | 41400 | 41400 | 41400 | 41350 | 2162 |
| 269 | 20230703 | 141400 | 60827357150 | 41350 | 41400 | 41450 | 41350 | 890 |
| 270 | 20230703 | 141300 | 60790513350 | 41400 | 41400 | 41450 | 41350 | 1660 |
| 271 | 20230703 | 141200 | 60721789100 | 41400 | 41400 | 41450 | 41400 | 1508 |
| 272 | 20230703 | 141100 | 60659357350 | 41400 | 41450 | 41450 | 41400 | 905 |
| 273 | 20230703 | 141000 | 60621849300 | 41400 | 41400 | 41450 | 41400 | 2028 |
| 274 | 20230703 | 140900 | 60537859800 | 41400 | 41450 | 41500 | 41400 | 1897 |
| 275 | 20230703 | 140800 | 60459252300 | 41450 | 41450 | 41500 | 41450 | 2968 |
| 276 | 20230703 | 140700 | 60336220000 | 41500 | 41500 | 41550 | 41450 | 1117 |
| 277 | 20230703 | 140600 | 60289868450 | 41450 | 41600 | 41650 | 41450 | 7170 |
| 278 | 20230703 | 140500 | 59991868450 | 41650 | 41500 | 41650 | 41500 | 1202 |
| 279 | 20230703 | 140400 | 59941891150 | 41500 | 41450 | 41550 | 41450 | 1204 |
| 280 | 20230703 | 140300 | 59891897950 | 41450 | 41500 | 41500 | 41450 | 1225 |
| 281 | 20230703 | 140200 | 59841067150 | 41500 | 41400 | 41550 | 41350 | 3150 |
| 282 | 20230703 | 140100 | 59710470550 | 41400 | 41350 | 41400 | 41350 | 537 |
| 283 | 20230703 | 140000 | 59688254350 | 41350 | 41400 | 41450 | 41350 | 4395 |
| 284 | 20230703 | 135900 | 59506315850 | 41450 | 41450 | 41450 | 41400 | 1562 |
| 285 | 20230703 | 135800 | 59441586850 | 41450 | 41450 | 41450 | 41400 | 1774 |
| 286 | 20230703 | 135700 | 59368070300 | 41400 | 41450 | 41450 | 41300 | 5264 |
| 287 | 20230703 | 135600 | 59150296100 | 41450 | 41450 | 41500 | 41400 | 1680 |
| 288 | 20230703 | 135500 | 59080665500 | 41350 | 41300 | 41400 | 41250 | 5381 |
| 289 | 20230703 | 135400 | 58858251700 | 41300 | 41350 | 41350 | 41300 | 2274 |
| 290 | 20230703 | 135300 | 58764253450 | 41300 | 41300 | 41350 | 41250 | 2443 |
| 291 | 20230703 | 135200 | 58663359150 | 41350 | 41200 | 41350 | 41200 | 5920 |
| 292 | 20230703 | 135100 | 58419179950 | 41250 | 41200 | 41250 | 41200 | 3871 |
| 293 | 20230703 | 135000 | 58259651650 | 41200 | 41150 | 41250 | 41100 | 3868 |
| 294 | 20230703 | 134900 | 58100424050 | 41200 | 41200 | 41250 | 41150 | 12320 |
| 295 | 20230703 | 134800 | 57593095450 | 41200 | 41350 | 41350 | 41200 | 11667 |
| 296 | 20230703 | 134700 | 57111749550 | 41300 | 41300 | 41350 | 41300 | 1275 |
| 297 | 20230703 | 134600 | 57059088450 | 41300 | 41300 | 41350 | 41300 | 1886 |
| 298 | 20230703 | 134500 | 56981160150 | 41300 | 41350 | 41350 | 41250 | 5256 |
| 299 | 20230703 | 134400 | 56764081200 | 41350 | 41300 | 41350 | 41250 | 2016 |
| 300 | 20230703 | 134300 | 56680852750 | 41250 | 41250 | 41350 | 41200 | 2523 |
| 301 | 20230703 | 134200 | 56576745550 | 41250 | 41300 | 41350 | 41250 | 4580 |
| 302 | 20230703 | 134100 | 56387767850 | 41300 | 41250 | 41350 | 41250 | 2996 |
| 303 | 20230703 | 134000 | 56264059850 | 41250 | 41300 | 41300 | 41250 | 2665 |
| 304 | 20230703 | 133900 | 56154023850 | 41250 | 41250 | 41300 | 41250 | 2937 |
| 305 | 20230703 | 133800 | 56032869300 | 41300 | 41300 | 41350 | 41250 | 3755 |
| 306 | 20230703 | 133700 | 55877888800 | 41300 | 41350 | 41350 | 41300 | 3889 |
| 307 | 20230703 | 133600 | 55717255850 | 41350 | 41300 | 41350 | 41300 | 4355 |
| 308 | 20230703 | 133500 | 55537229050 | 41300 | 41300 | 41350 | 41300 | 1756 |
| 309 | 20230703 | 133400 | 55464662950 | 41300 | 41250 | 41350 | 41250 | 9338 |
| 310 | 20230703 | 133300 | 55079026450 | 41300 | 41300 | 41350 | 41200 | 15012 |
| 311 | 20230703 | 133200 | 54459265250 | 41300 | 41350 | 41450 | 41300 | 10175 |
| 312 | 20230703 | 133100 | 54038218200 | 41350 | 41350 | 41400 | 41350 | 5832 |
| 313 | 20230703 | 133000 | 53796978650 | 41400 | 41450 | 41500 | 41350 | 6226 |
| 314 | 20230703 | 132900 | 53539188550 | 41450 | 41550 | 41600 | 41450 | 14098 |
| 315 | 20230703 | 132800 | 52954038400 | 41550 | 41550 | 41550 | 41500 | 2325 |
| 316 | 20230703 | 132700 | 52857466150 | 41500 | 41550 | 41600 | 41500 | 4370 |
| 317 | 20230703 | 132600 | 52675953400 | 41550 | 41600 | 41600 | 41500 | 4526 |
| 318 | 20230703 | 132500 | 52487873700 | 41550 | 41500 | 41600 | 41500 | 3128 |
| 319 | 20230703 | 132400 | 52357979050 | 41500 | 41550 | 41550 | 41500 | 611 |
| 320 | 20230703 | 132300 | 52332620700 | 41500 | 41550 | 41550 | 41500 | 3229 |
| 321 | 20230703 | 132200 | 52198611500 | 41500 | 41500 | 41550 | 41500 | 3101 |
| 322 | 20230703 | 132100 | 52069915150 | 41550 | 41550 | 41600 | 41500 | 2880 |
| 323 | 20230703 | 132000 | 51950323450 | 41600 | 41500 | 41600 | 41500 | 1420 |
| 324 | 20230703 | 131900 | 51891333250 | 41500 | 41500 | 41500 | 41450 | 2535 |
| 325 | 20230703 | 131800 | 51786167150 | 41450 | 41650 | 41650 | 41450 | 7765 |
| 326 | 20230703 | 131700 | 51463615100 | 41650 | 41450 | 41650 | 41450 | 7386 |
| 327 | 20230703 | 131600 | 51156590600 | 41500 | 41450 | 41550 | 41350 | 8030 |
| 328 | 20230703 | 131500 | 50823729200 | 41450 | 41500 | 41550 | 41400 | 21648 |
| 329 | 20230703 | 131400 | 49926161400 | 41500 | 41600 | 41600 | 41500 | 12545 |
| 330 | 20230703 | 131300 | 49404829200 | 41600 | 41750 | 41750 | 41600 | 34668 |
| 331 | 20230703 | 131200 | 47960072800 | 41750 | 41750 | 41750 | 41700 | 1015 |
| 332 | 20230703 | 131100 | 47917726250 | 41700 | 41700 | 41750 | 41700 | 1812 |
| 333 | 20230703 | 131000 | 47842121400 | 41700 | 41700 | 41750 | 41700 | 1365 |
| 334 | 20230703 | 130900 | 47785189400 | 41700 | 41750 | 41750 | 41700 | 1490 |
| 335 | 20230703 | 130800 | 47723052200 | 41750 | 41750 | 41750 | 41700 | 1726 |
| 336 | 20230703 | 130700 | 47651065300 | 41750 | 41700 | 41750 | 41700 | 1709 |
| 337 | 20230703 | 130600 | 47579727600 | 41700 | 41800 | 41800 | 41700 | 11586 |
| 338 | 20230703 | 130500 | 47096003100 | 41750 | 41800 | 41800 | 41750 | 468 |
| 339 | 20230703 | 130400 | 47076451050 | 41750 | 41900 | 41900 | 41750 | 6901 |
| 340 | 20230703 | 130300 | 46787852600 | 41850 | 41900 | 41950 | 41850 | 667 |
| 341 | 20230703 | 130200 | 46759903350 | 41900 | 41900 | 41950 | 41900 | 2714 |
| 342 | 20230703 | 130100 | 46646185250 | 41950 | 41900 | 41950 | 41900 | 733 |
| 343 | 20230703 | 130000 | 46615459900 | 41900 | 41900 | 41900 | 41850 | 5130 |
| 344 | 20230703 | 125900 | 46400523150 | 41900 | 41900 | 41900 | 41850 | 388 |
| 345 | 20230703 | 125800 | 46384278250 | 41850 | 41850 | 41900 | 41850 | 1615 |
| 346 | 20230703 | 125700 | 46316681500 | 41850 | 41850 | 41850 | 41800 | 2093 |
| 347 | 20230703 | 125600 | 46229107450 | 41800 | 41800 | 41850 | 41800 | 862 |
| 348 | 20230703 | 125500 | 46193063000 | 41800 | 41750 | 41850 | 41750 | 1533 |
| 349 | 20230703 | 125400 | 46128979400 | 41800 | 41850 | 41850 | 41750 | 2281 |
| 350 | 20230703 | 125300 | 46033625000 | 41800 | 41850 | 41850 | 41800 | 780 |
| 351 | 20230703 | 125200 | 46000999200 | 41850 | 41800 | 41850 | 41750 | 1576 |
| 352 | 20230703 | 125100 | 45935145850 | 41750 | 41750 | 41800 | 41750 | 2818 |
| 353 | 20230703 | 125000 | 45817401250 | 41750 | 41850 | 41900 | 41750 | 16193 |
| 354 | 20230703 | 124900 | 45140488300 | 41900 | 41850 | 41900 | 41850 | 4765 |
| 355 | 20230703 | 124800 | 44941041850 | 41850 | 41850 | 41900 | 41850 | 783 |
| 356 | 20230703 | 124700 | 44908254850 | 41850 | 41900 | 41900 | 41850 | 1690 |
| 357 | 20230703 | 124600 | 44837522950 | 41900 | 41900 | 41900 | 41850 | 5004 |
| 358 | 20230703 | 124500 | 44628092300 | 41850 | 41950 | 42000 | 41850 | 9215 |
| 359 | 20230703 | 124400 | 44241908800 | 42000 | 42000 | 42000 | 41950 | 523 |
| 360 | 20230703 | 124300 | 44219955500 | 41950 | 42000 | 42000 | 41950 | 985 |
| 361 | 20230703 | 124200 | 44178600350 | 41950 | 42050 | 42100 | 41950 | 9191 |
| 362 | 20230703 | 124100 | 43792580700 | 42050 | 42150 | 42150 | 42000 | 8296 |
| 363 | 20230703 | 124000 | 43443552650 | 42150 | 42150 | 42200 | 42150 | 2883 |
| 364 | 20230703 | 123900 | 43322026550 | 42150 | 42150 | 42200 | 42100 | 1910 |
| 365 | 20230703 | 123800 | 43241491700 | 42100 | 42150 | 42150 | 42100 | 2312 |
| 366 | 20230703 | 123700 | 43144053350 | 42150 | 42150 | 42150 | 42100 | 615 |
| 367 | 20230703 | 123600 | 43118138950 | 42150 | 42100 | 42150 | 42100 | 1181 |
| 368 | 20230703 | 123500 | 43068397550 | 42150 | 42100 | 42150 | 42100 | 500 |
| 369 | 20230703 | 123400 | 43047337100 | 42150 | 42100 | 42150 | 42100 | 502 |
| 370 | 20230703 | 123300 | 43026188300 | 42150 | 42150 | 42150 | 42100 | 1015 |
| 371 | 20230703 | 123200 | 42983410550 | 42150 | 42150 | 42150 | 42100 | 752 |
| 372 | 20230703 | 123100 | 42951729500 | 42150 | 42100 | 42150 | 42100 | 790 |
| 373 | 20230703 | 123000 | 42918455850 | 42100 | 42150 | 42150 | 42050 | 1905 |
| 374 | 20230703 | 122900 | 42838274450 | 42150 | 42050 | 42150 | 42050 | 1618 |
| 375 | 20230703 | 122800 | 42770148800 | 42050 | 42050 | 42100 | 42050 | 1060 |
| 376 | 20230703 | 122700 | 42725562150 | 42100 | 42050 | 42100 | 42050 | 1884 |
| 377 | 20230703 | 122600 | 42646275450 | 42050 | 42100 | 42100 | 42050 | 1096 |
| 378 | 20230703 | 122500 | 42600170300 | 42100 | 42050 | 42100 | 42050 | 496 |
| 379 | 20230703 | 122400 | 42579305250 | 42050 | 42050 | 42100 | 42050 | 649 |
| 380 | 20230703 | 122300 | 42552007200 | 42050 | 42050 | 42100 | 42050 | 694 |
| 381 | 20230703 | 122200 | 42522813750 | 42050 | 42100 | 42100 | 42050 | 467 |
| 382 | 20230703 | 122100 | 42503157700 | 42050 | 42050 | 42100 | 42000 | 877 |
| 383 | 20230703 | 122000 | 42466268850 | 42000 | 42050 | 42100 | 42000 | 1309 |
| 384 | 20230703 | 121900 | 42411215850 | 42050 | 42000 | 42100 | 42000 | 926 |
| 385 | 20230703 | 121800 | 42372270350 | 42050 | 42100 | 42100 | 42000 | 1991 |
| 386 | 20230703 | 121700 | 42288573100 | 42100 | 42000 | 42100 | 42000 | 2701 |
| 387 | 20230703 | 121600 | 42174990600 | 42000 | 42050 | 42050 | 42000 | 907 |
| 388 | 20230703 | 121500 | 42136888500 | 42050 | 42000 | 42050 | 42000 | 534 |
| 389 | 20230703 | 121400 | 42114448750 | 42050 | 42000 | 42050 | 42000 | 581 |
| 390 | 20230703 | 121300 | 42090034500 | 42000 | 42000 | 42050 | 42000 | 879 |
| 391 | 20230703 | 121200 | 42053103500 | 42050 | 42050 | 42050 | 42000 | 489 |
| 392 | 20230703 | 121100 | 42032547000 | 42050 | 42050 | 42100 | 42000 | 1928 |
| 393 | 20230703 | 121000 | 41951459000 | 42100 | 42050 | 42100 | 42050 | 719 |
| 394 | 20230703 | 120900 | 41921214850 | 42100 | 42050 | 42100 | 42050 | 357 |
| 395 | 20230703 | 120800 | 41906189500 | 42100 | 42100 | 42150 | 42050 | 802 |
| 396 | 20230703 | 120700 | 41872423750 | 42050 | 42050 | 42100 | 42050 | 367 |
| 397 | 20230703 | 120600 | 41856989500 | 42050 | 42050 | 42100 | 42050 | 1153 |
| 398 | 20230703 | 120500 | 41808476850 | 42050 | 42100 | 42150 | 42050 | 951 |
| 399 | 20230703 | 120400 | 41768452150 | 42100 | 42100 | 42100 | 42050 | 1269 |
| 400 | 20230703 | 120300 | 41715034900 | 42100 | 42100 | 42100 | 42050 | 817 |
| 401 | 20230703 | 120200 | 41680646050 | 42100 | 42050 | 42150 | 42000 | 2874 |
| 402 | 20230703 | 120100 | 41559663750 | 42050 | 42050 | 42100 | 42000 | 637 |
| 403 | 20230703 | 120000 | 41532863450 | 42050 | 42000 | 42100 | 42000 | 2092 |
| 404 | 20230703 | 115900 | 41444912500 | 42100 | 42000 | 42100 | 42000 | 2953 |
| 405 | 20230703 | 115800 | 41320783300 | 42000 | 41900 | 42000 | 41900 | 5738 |
| 406 | 20230703 | 115700 | 41080040600 | 41900 | 41950 | 41950 | 41900 | 1319 |
| 407 | 20230703 | 115600 | 41024770850 | 41900 | 41900 | 41950 | 41900 | 1947 |
| 408 | 20230703 | 115500 | 40943157800 | 41950 | 41950 | 42000 | 41900 | 804 |
| 409 | 20230703 | 115400 | 40909426600 | 42000 | 42000 | 42000 | 41950 | 366 |
| 410 | 20230703 | 115300 | 40894065950 | 41950 | 41950 | 42000 | 41900 | 1770 |
| 411 | 20230703 | 115200 | 40819819000 | 41950 | 41950 | 42000 | 41950 | 530 |
| 412 | 20230703 | 115100 | 40797569200 | 41950 | 42000 | 42000 | 41900 | 2110 |
| 413 | 20230703 | 115000 | 40709055850 | 42000 | 41950 | 42000 | 41950 | 728 |
| 414 | 20230703 | 114900 | 40678503000 | 42000 | 41950 | 42000 | 41950 | 554 |
| 415 | 20230703 | 114800 | 40655257400 | 41950 | 41950 | 42000 | 41950 | 673 |
| 416 | 20230703 | 114700 | 40627011000 | 41950 | 42050 | 42050 | 41950 | 560 |
| 417 | 20230703 | 114600 | 40603497450 | 42000 | 42000 | 42000 | 41950 | 518 |
| 418 | 20230703 | 114500 | 40581743850 | 42000 | 41950 | 42050 | 41950 | 1196 |
| 419 | 20230703 | 114400 | 40531540900 | 41950 | 42000 | 42050 | 41950 | 2237 |
| 420 | 20230703 | 114300 | 40437555200 | 42000 | 42000 | 42050 | 41900 | 5921 |
| 421 | 20230703 | 114200 | 40189055300 | 42000 | 42050 | 42050 | 41950 | 4135 |
| 422 | 20230703 | 114100 | 40015532750 | 42050 | 42000 | 42050 | 42000 | 1033 |
| 423 | 20230703 | 114000 | 39972134400 | 42000 | 42000 | 42050 | 41950 | 4399 |
| 424 | 20230703 | 113900 | 39787452000 | 42000 | 42000 | 42050 | 42000 | 575 |
| 425 | 20230703 | 113800 | 39763294900 | 42050 | 42000 | 42050 | 42000 | 583 |
| 426 | 20230703 | 113700 | 39738785750 | 42000 | 42050 | 42050 | 41950 | 2131 |
| 427 | 20230703 | 113600 | 39649334950 | 42000 | 42000 | 42050 | 42000 | 719 |
| 428 | 20230703 | 113500 | 39619133950 | 42050 | 42000 | 42050 | 41950 | 2176 |
| 429 | 20230703 | 113400 | 39527766900 | 42000 | 42050 | 42050 | 42000 | 1376 |
| 430 | 20230703 | 113300 | 39469968750 | 42050 | 42100 | 42100 | 42000 | 2019 |
| 431 | 20230703 | 113200 | 39385070150 | 42050 | 42100 | 42100 | 42050 | 2119 |
| 432 | 20230703 | 113100 | 39295932350 | 42100 | 42100 | 42150 | 42100 | 898 |
| 433 | 20230703 | 113000 | 39258108200 | 42100 | 42100 | 42150 | 42050 | 1027 |
| 434 | 20230703 | 112900 | 39214867000 | 42100 | 42100 | 42150 | 42050 | 1101 |
| 435 | 20230703 | 112800 | 39168516150 | 42100 | 42050 | 42150 | 42050 | 1317 |
| 436 | 20230703 | 112700 | 39113086950 | 42050 | 42100 | 42150 | 42050 | 2301 |
| 437 | 20230703 | 112600 | 39016215150 | 42100 | 42050 | 42100 | 42050 | 1423 |
| 438 | 20230703 | 112500 | 38956352800 | 42100 | 42050 | 42100 | 42050 | 993 |
| 439 | 20230703 | 112400 | 38914576900 | 42100 | 42100 | 42100 | 42050 | 749 |
| 440 | 20230703 | 112300 | 38883066150 | 42050 | 42050 | 42100 | 42000 | 6993 |
| 441 | 20230703 | 112200 | 38589279100 | 42050 | 42000 | 42100 | 42000 | 2561 |
| 442 | 20230703 | 112100 | 38481635000 | 42050 | 42100 | 42100 | 42000 | 4093 |
| 443 | 20230703 | 112000 | 38309651800 | 42100 | 42050 | 42100 | 42050 | 1478 |
| 444 | 20230703 | 111900 | 38247489800 | 42050 | 42050 | 42100 | 42050 | 3878 |
| 445 | 20230703 | 111800 | 38084304650 | 42100 | 42100 | 42100 | 42050 | 1945 |
| 446 | 20230703 | 111700 | 38002495300 | 42100 | 42050 | 42100 | 42000 | 3256 |
| 447 | 20230703 | 111600 | 37865567050 | 42050 | 42000 | 42050 | 42000 | 4998 |
| 448 | 20230703 | 111500 | 37655422200 | 42000 | 42050 | 42100 | 42000 | 2980 |
| 449 | 20230703 | 111400 | 37530106500 | 42050 | 42050 | 42100 | 42050 | 975 |
| 450 | 20230703 | 111300 | 37489087450 | 42050 | 42100 | 42150 | 42050 | 3400 |
| 451 | 20230703 | 111200 | 37345968100 | 42150 | 42150 | 42150 | 42100 | 614 |
| 452 | 20230703 | 111100 | 37320094050 | 42150 | 42200 | 42200 | 42100 | 1657 |
| 453 | 20230703 | 111000 | 37250243850 | 42200 | 42150 | 42200 | 42100 | 2540 |
| 454 | 20230703 | 110900 | 37143168450 | 42150 | 42200 | 42200 | 42150 | 991 |
| 455 | 20230703 | 110800 | 37101360550 | 42200 | 42200 | 42250 | 42150 | 2574 |
| 456 | 20230703 | 110700 | 36992737550 | 42200 | 42150 | 42200 | 42150 | 1044 |
| 457 | 20230703 | 110600 | 36948706050 | 42150 | 42200 | 42200 | 42150 | 1670 |
| 458 | 20230703 | 110500 | 36878297800 | 42200 | 42100 | 42200 | 42100 | 1157 |
| 459 | 20230703 | 110400 | 36829490850 | 42150 | 42150 | 42150 | 42100 | 1830 |
| 460 | 20230703 | 110300 | 36752371100 | 42100 | 42200 | 42200 | 42100 | 4760 |
| 461 | 20230703 | 110200 | 36551797550 | 42200 | 42250 | 42250 | 42150 | 3414 |
| 462 | 20230703 | 110100 | 36407729850 | 42250 | 42200 | 42250 | 42200 | 3572 |
| 463 | 20230703 | 110000 | 36256867100 | 42150 | 42150 | 42200 | 42100 | 2140 |
| 464 | 20230703 | 105900 | 36166648850 | 42200 | 42200 | 42250 | 42150 | 6965 |
| 465 | 20230703 | 105800 | 35872560600 | 42250 | 42000 | 42250 | 42000 | 14943 |
| 466 | 20230703 | 105700 | 35243163000 | 42000 | 42000 | 42050 | 41950 | 7031 |
| 467 | 20230703 | 105600 | 34947865800 | 42000 | 42000 | 42000 | 41950 | 578 |
| 468 | 20230703 | 105500 | 34923596350 | 41950 | 42000 | 42000 | 41950 | 1196 |
| 469 | 20230703 | 105400 | 34873389100 | 41950 | 41950 | 42000 | 41950 | 783 |
| 470 | 20230703 | 105300 | 34840518150 | 41950 | 42000 | 42000 | 41950 | 496 |
| 471 | 20230703 | 105200 | 34819695800 | 42000 | 42000 | 42050 | 41950 | 3562 |
| 472 | 20230703 | 105100 | 34670092550 | 42000 | 42000 | 42050 | 41900 | 10740 |
| 473 | 20230703 | 105000 | 34219049700 | 42000 | 42000 | 42000 | 41950 | 3730 |
| 474 | 20230703 | 104900 | 34062495900 | 42000 | 42000 | 42000 | 41950 | 821 |
| 475 | 20230703 | 104800 | 34028031500 | 41950 | 42000 | 42000 | 41950 | 1838 |
| 476 | 20230703 | 104700 | 33950874500 | 42000 | 42050 | 42050 | 41950 | 2716 |
| 477 | 20230703 | 104600 | 33836800300 | 42000 | 42050 | 42050 | 42000 | 976 |
| 478 | 20230703 | 104500 | 33795783650 | 42000 | 42100 | 42100 | 42000 | 2312 |
| 479 | 20230703 | 104400 | 33698556700 | 42050 | 42000 | 42100 | 41950 | 4893 |
| 480 | 20230703 | 104300 | 33492860700 | 41950 | 41950 | 42000 | 41950 | 634 |
| 481 | 20230703 | 104200 | 33466241300 | 41950 | 41900 | 42000 | 41850 | 5703 |
| 482 | 20230703 | 104100 | 33227276150 | 41850 | 41900 | 41900 | 41850 | 3050 |
| 483 | 20230703 | 104000 | 33099623400 | 41900 | 41900 | 41950 | 41850 | 2130 |
| 484 | 20230703 | 103900 | 33010378150 | 41900 | 41950 | 41950 | 41850 | 3577 |
| 485 | 20230703 | 103800 | 32860529400 | 41950 | 41950 | 41950 | 41900 | 1885 |
| 486 | 20230703 | 103700 | 32781469500 | 41950 | 41900 | 41950 | 41850 | 2284 |
| 487 | 20230703 | 103600 | 32685794250 | 41850 | 41800 | 41900 | 41800 | 2369 |
| 488 | 20230703 | 103500 | 32586661000 | 41800 | 41800 | 41850 | 41750 | 2166 |
| 489 | 20230703 | 103400 | 32496135400 | 41750 | 41800 | 41800 | 41700 | 3324 |
| 490 | 20230703 | 103300 | 32357338700 | 41800 | 41850 | 41850 | 41700 | 23364 |
| 491 | 20230703 | 103200 | 31381333700 | 41800 | 41850 | 41850 | 41800 | 3518 |
| 492 | 20230703 | 103100 | 31234169850 | 41850 | 41800 | 41850 | 41750 | 4696 |
| 493 | 20230703 | 103000 | 31037851850 | 41800 | 41850 | 41850 | 41800 | 12125 |
| 494 | 20230703 | 102900 | 30530960750 | 41800 | 41950 | 41950 | 41800 | 14497 |
| 495 | 20230703 | 102800 | 29923990250 | 41900 | 41950 | 41950 | 41900 | 4286 |
| 496 | 20230703 | 102700 | 29744326800 | 41950 | 41900 | 41950 | 41900 | 1240 |
| 497 | 20230703 | 102600 | 29692361550 | 41900 | 41900 | 41950 | 41900 | 732 |
| 498 | 20230703 | 102500 | 29661682400 | 41950 | 41950 | 42000 | 41900 | 6520 |
| 499 | 20230703 | 102400 | 29388370400 | 41950 | 42000 | 42000 | 41950 | 5893 |
| 500 | 20230703 | 102300 | 29141133500 | 42000 | 42000 | 42050 | 41950 | 4454 |
| 501 | 20230703 | 102200 | 28954153400 | 42000 | 42000 | 42050 | 41950 | 5606 |
| 502 | 20230703 | 102100 | 28718685400 | 42050 | 42000 | 42050 | 42000 | 3302 |
| 503 | 20230703 | 102000 | 28579940900 | 42000 | 42050 | 42050 | 41950 | 8053 |
| 504 | 20230703 | 101900 | 28241689200 | 42050 | 42100 | 42100 | 42000 | 5157 |
| 505 | 20230703 | 101800 | 28024851500 | 42100 | 42100 | 42150 | 42050 | 2176 |
| 506 | 20230703 | 101700 | 27933294150 | 42100 | 42100 | 42150 | 42050 | 1436 |
| 507 | 20230703 | 101600 | 27872846200 | 42050 | 42100 | 42150 | 42050 | 2789 |
| 508 | 20230703 | 101500 | 27755372050 | 42100 | 42100 | 42150 | 42050 | 2058 |
| 509 | 20230703 | 101400 | 27668740650 | 42100 | 42100 | 42100 | 42050 | 2186 |
| 510 | 20230703 | 101300 | 27576769700 | 42100 | 42100 | 42100 | 42100 | 442 |
| 511 | 20230703 | 101200 | 27558161500 | 42100 | 42100 | 42150 | 42100 | 1562 |
| 512 | 20230703 | 101100 | 27492399450 | 42100 | 42100 | 42100 | 42050 | 3293 |
| 513 | 20230703 | 101000 | 27353764900 | 42100 | 42150 | 42150 | 42100 | 572 |
| 514 | 20230703 | 100900 | 27329672400 | 42150 | 42100 | 42150 | 42100 | 2363 |
| 515 | 20230703 | 100800 | 27230113450 | 42100 | 42150 | 42200 | 42100 | 4007 |
| 516 | 20230703 | 100700 | 27061319650 | 42150 | 42200 | 42200 | 42150 | 994 |
| 517 | 20230703 | 100600 | 27019379100 | 42200 | 42150 | 42200 | 42100 | 7580 |
| 518 | 20230703 | 100500 | 26699947850 | 42150 | 42150 | 42200 | 42100 | 2103 |
| 519 | 20230703 | 100400 | 26611312550 | 42150 | 42150 | 42200 | 42100 | 3299 |
| 520 | 20230703 | 100300 | 26472265300 | 42150 | 42150 | 42200 | 42150 | 1220 |
| 521 | 20230703 | 100200 | 26420801500 | 42150 | 42100 | 42200 | 42050 | 4142 |
| 522 | 20230703 | 100100 | 26246299350 | 42100 | 42200 | 42200 | 42000 | 20815 |
| 523 | 20230703 | 100000 | 25370651900 | 42150 | 42200 | 42250 | 42150 | 4401 |
| 524 | 20230703 | 095900 | 25184891900 | 42200 | 42250 | 42300 | 42200 | 3291 |
| 525 | 20230703 | 095800 | 25045814050 | 42300 | 42250 | 42300 | 42250 | 2415 |
| 526 | 20230703 | 095700 | 24943669450 | 42300 | 42300 | 42350 | 42250 | 2604 |
| 527 | 20230703 | 095600 | 24833499800 | 42300 | 42350 | 42350 | 42250 | 6472 |
| 528 | 20230703 | 095500 | 24559597550 | 42300 | 42250 | 42350 | 42200 | 2150 |
| 529 | 20230703 | 095400 | 24468652700 | 42200 | 42200 | 42300 | 42150 | 10314 |
| 530 | 20230703 | 095300 | 24033036900 | 42200 | 42150 | 42250 | 42150 | 3247 |
| 531 | 20230703 | 095200 | 23896011450 | 42200 | 42250 | 42250 | 42200 | 3080 |
| 532 | 20230703 | 095100 | 23765957000 | 42250 | 42300 | 42300 | 42250 | 1907 |
| 533 | 20230703 | 095000 | 23685342750 | 42300 | 42250 | 42300 | 42250 | 3620 |
| 534 | 20230703 | 094900 | 23532362900 | 42250 | 42300 | 42300 | 42250 | 1908 |
| 535 | 20230703 | 094800 | 23451660000 | 42300 | 42300 | 42350 | 42300 | 3178 |
| 536 | 20230703 | 094700 | 23317230500 | 42300 | 42350 | 42400 | 42250 | 2951 |
| 537 | 20230703 | 094600 | 23192383950 | 42350 | 42300 | 42350 | 42200 | 7226 |
| 538 | 20230703 | 094500 | 22886674250 | 42300 | 42300 | 42350 | 42250 | 2278 |
| 539 | 20230703 | 094400 | 22790299050 | 42300 | 42250 | 42350 | 42250 | 1933 |
| 540 | 20230703 | 094300 | 22708528500 | 42300 | 42250 | 42350 | 42250 | 2887 |
| 541 | 20230703 | 094200 | 22586395600 | 42300 | 42200 | 42300 | 42200 | 3717 |
| 542 | 20230703 | 094100 | 22429349350 | 42200 | 42200 | 42200 | 42050 | 7377 |
| 543 | 20230703 | 094000 | 22118560700 | 42200 | 42200 | 42200 | 42100 | 1892 |
| 544 | 20230703 | 093900 | 22038782400 | 42100 | 42050 | 42200 | 42050 | 6458 |
| 545 | 20230703 | 093800 | 21766749900 | 42000 | 42050 | 42050 | 42000 | 2483 |
| 546 | 20230703 | 093700 | 21662416750 | 42050 | 42000 | 42050 | 41950 | 7665 |
| 547 | 20230703 | 093600 | 21340740750 | 42000 | 41900 | 42000 | 41900 | 6494 |
| 548 | 20230703 | 093500 | 21068444600 | 41900 | 42000 | 42050 | 41900 | 7071 |
| 549 | 20230703 | 093400 | 20771840400 | 41950 | 42050 | 42050 | 41950 | 15701 |
| 550 | 20230703 | 093300 | 20112327950 | 42100 | 42050 | 42100 | 42050 | 2834 |
| 551 | 20230703 | 093200 | 19993116200 | 42100 | 42200 | 42250 | 42000 | 21456 |
| 552 | 20230703 | 093100 | 19089420850 | 42250 | 42200 | 42350 | 42200 | 7216 |
| 553 | 20230703 | 093000 | 18784259300 | 42250 | 42300 | 42300 | 42200 | 2649 |
| 554 | 20230703 | 092900 | 18672352300 | 42300 | 42250 | 42400 | 42200 | 6186 |
| 555 | 20230703 | 092800 | 18410545500 | 42250 | 42300 | 42350 | 42200 | 5892 |
| 556 | 20230703 | 092700 | 18161592050 | 42300 | 42050 | 42350 | 42000 | 11608 |
| 557 | 20230703 | 092600 | 17671887150 | 42000 | 42050 | 42050 | 42000 | 5207 |
| 558 | 20230703 | 092500 | 17453062800 | 42050 | 42050 | 42050 | 42000 | 5348 |
| 559 | 20230703 | 092400 | 17228291000 | 42000 | 42100 | 42150 | 42000 | 5274 |
| 560 | 20230703 | 092300 | 17006456650 | 42100 | 42150 | 42150 | 42050 | 8001 |
| 561 | 20230703 | 092200 | 16669639650 | 42100 | 42200 | 42250 | 42100 | 4607 |
| 562 | 20230703 | 092100 | 16475375550 | 42250 | 42350 | 42350 | 42200 | 7331 |
| 563 | 20230703 | 092000 | 16165249150 | 42400 | 42250 | 42400 | 42200 | 5886 |
| 564 | 20230703 | 091900 | 15916124750 | 42200 | 42250 | 42350 | 42150 | 8022 |
| 565 | 20230703 | 091800 | 15577087300 | 42200 | 42100 | 42250 | 42050 | 7522 |
| 566 | 20230703 | 091700 | 15260184950 | 42100 | 42050 | 42100 | 42000 | 7320 |
| 567 | 20230703 | 091600 | 14952467200 | 42000 | 42150 | 42200 | 41950 | 26430 |
| 568 | 20230703 | 091500 | 13841745550 | 42150 | 42450 | 42500 | 42100 | 18992 |
| 569 | 20230703 | 091400 | 13038770950 | 42450 | 42450 | 42500 | 42400 | 6702 |
| 570 | 20230703 | 091300 | 12754289350 | 42500 | 42500 | 42550 | 42400 | 10998 |
| 571 | 20230703 | 091200 | 12287091650 | 42500 | 42250 | 42500 | 42250 | 18747 |
| 572 | 20230703 | 091100 | 11492974900 | 42250 | 42200 | 42300 | 42150 | 9961 |
| 573 | 20230703 | 091000 | 11072537750 | 42250 | 42350 | 42450 | 42200 | 16220 |
| 574 | 20230703 | 090900 | 10385661200 | 42300 | 42200 | 42350 | 42200 | 9456 |
| 575 | 20230703 | 090800 | 9986206000 | 42250 | 42200 | 42250 | 42200 | 4289 |
| 576 | 20230703 | 090700 | 9805122700 | 42200 | 42350 | 42350 | 42100 | 15349 |
| 577 | 20230703 | 090600 | 9157336500 | 42350 | 42000 | 42350 | 41900 | 14231 |
| 578 | 20230703 | 090500 | 8559227550 | 42000 | 42150 | 42200 | 42000 | 12592 |
| 579 | 20230703 | 090400 | 8029067800 | 42150 | 41900 | 42200 | 41850 | 11444 |
| 580 | 20230703 | 090300 | 7548314100 | 41900 | 42050 | 42100 | 41850 | 34628 |
| 581 | 20230703 | 090200 | 6095921400 | 42100 | 41900 | 42250 | 41900 | 22992 |
| 582 | 20230703 | 090100 | 5128394500 | 42050 | 42300 | 42400 | 41900 | 44600 |
| 583 | 20230703 | 090000 | 3248992050 | 42350 | 42500 | 42600 | 42150 | 76506 |