32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 3 | 20230705 | 184200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230705 | 184100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230705 | 184000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230705 | 183900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230705 | 183800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230705 | 183700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230705 | 183600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230705 | 183500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230705 | 183400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230705 | 183300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230705 | 183200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230705 | 183100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230705 | 183000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230705 | 182900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230705 | 182800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230705 | 182700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230705 | 182600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230705 | 182500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230705 | 182400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230705 | 182300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230705 | 182200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230705 | 182100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230705 | 182000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230705 | 181900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230705 | 181800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230705 | 181700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230705 | 181600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230705 | 181500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230705 | 181400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230705 | 181300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 33 | 20230705 | 181200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230705 | 181100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230705 | 181000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230705 | 180900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230705 | 180800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230705 | 180700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230705 | 180600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230705 | 180500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230705 | 180400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230705 | 180300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230705 | 180200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230705 | 180100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230705 | 180000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230705 | 175900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230705 | 175800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230705 | 175700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230705 | 175600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230705 | 175500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230705 | 175400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230705 | 175300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230705 | 175200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230705 | 175100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230705 | 175000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230705 | 174900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230705 | 174800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230705 | 174700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230705 | 174600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230705 | 174500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230705 | 174400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230705 | 174300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 63 | 20230705 | 174200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230705 | 174100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230705 | 174000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230705 | 173900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230705 | 173800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230705 | 173700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230705 | 173600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230705 | 173500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230705 | 173400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230705 | 173300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230705 | 173200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230705 | 173100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230705 | 173000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230705 | 172900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230705 | 172800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230705 | 172700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230705 | 172600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230705 | 172500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230705 | 172400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230705 | 172300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230705 | 172200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230705 | 172100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230705 | 172000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230705 | 171900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230705 | 171800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230705 | 171700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230705 | 171600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230705 | 171500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230705 | 171400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230705 | 171300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 93 | 20230705 | 171200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230705 | 171100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230705 | 171000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230705 | 170900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230705 | 170800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230705 | 170700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230705 | 170600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230705 | 170500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230705 | 170400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230705 | 170300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230705 | 170200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230705 | 170100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230705 | 170000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230705 | 165900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230705 | 165800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230705 | 165700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230705 | 165600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230705 | 165500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230705 | 165400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230705 | 165300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230705 | 165200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230705 | 165100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230705 | 165000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230705 | 164900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230705 | 164800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230705 | 164700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230705 | 164600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230705 | 164500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230705 | 164400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230705 | 164300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 123 | 20230705 | 164200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230705 | 164100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230705 | 164000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230705 | 163900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230705 | 163800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230705 | 163700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230705 | 163600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230705 | 163500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230705 | 163400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230705 | 163300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230705 | 163200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230705 | 163100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230705 | 163000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230705 | 162900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230705 | 162800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230705 | 162700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230705 | 162600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230705 | 162500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230705 | 162400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230705 | 162300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230705 | 162200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230705 | 162100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230705 | 162000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230705 | 161900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230705 | 161800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230705 | 161700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230705 | 161600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230705 | 161500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230705 | 161400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230705 | 161300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 153 | 20230705 | 161200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230705 | 161100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230705 | 161000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230705 | 160900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230705 | 160800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230705 | 160700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230705 | 160600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230705 | 160500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230705 | 160400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230705 | 160300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230705 | 160200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230705 | 160100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230705 | 160000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230705 | 155900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230705 | 155800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230705 | 155700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230705 | 155600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230705 | 155500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230705 | 155400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230705 | 155300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230705 | 155200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230705 | 155100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230705 | 155000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230705 | 154900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230705 | 154800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230705 | 154700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230705 | 154600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230705 | 154500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230705 | 154400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230705 | 154300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 183 | 20230705 | 154200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20230705 | 154100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20230705 | 154000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20230705 | 153900 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20230705 | 153800 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20230705 | 153700 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20230705 | 153600 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20230705 | 153500 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20230705 | 153400 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20230705 | 153300 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20230705 | 153200 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20230705 | 153100 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20230705 | 153000 | 42627641000 | 41300 | 41300 | 41300 | 41300 | 24338 |
| 196 | 20230705 | 152900 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20230705 | 152800 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20230705 | 152700 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20230705 | 152600 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20230705 | 152500 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20230705 | 152400 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20230705 | 152300 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20230705 | 152200 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20230705 | 152100 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20230705 | 152000 | 41622481600 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20230705 | 151900 | 41622481600 | 41450 | 41400 | 41500 | 41400 | 2547 |
| 207 | 20230705 | 151800 | 41516968850 | 41450 | 41450 | 41450 | 41400 | 946 |
| 208 | 20230705 | 151700 | 41477776200 | 41450 | 41550 | 41550 | 41400 | 5055 |
| 209 | 20230705 | 151600 | 41268080300 | 41550 | 41500 | 41600 | 41500 | 2389 |
| 210 | 20230705 | 151500 | 41168819700 | 41550 | 41550 | 41600 | 41500 | 3204 |
| 211 | 20230705 | 151400 | 41035613750 | 41600 | 41550 | 41600 | 41500 | 6378 |
| 212 | 20230705 | 151300 | 40770369250 | 41550 | 41500 | 41550 | 41450 | 2058 |
| 213 | 20230705 | 151200 | 40684962000 | 41450 | 41550 | 41550 | 41450 | 2956 |
| 214 | 20230705 | 151100 | 40562249000 | 41500 | 41500 | 41550 | 41500 | 1524 |
| 215 | 20230705 | 151000 | 40498955600 | 41500 | 41450 | 41550 | 41450 | 1976 |
| 216 | 20230705 | 150900 | 40416940100 | 41500 | 41500 | 41550 | 41450 | 1439 |
| 217 | 20230705 | 150800 | 40357212500 | 41550 | 41550 | 41550 | 41500 | 2341 |
| 218 | 20230705 | 150700 | 40260003550 | 41500 | 41550 | 41550 | 41450 | 2735 |
| 219 | 20230705 | 150600 | 40146496850 | 41500 | 41550 | 41550 | 41500 | 1954 |
| 220 | 20230705 | 150500 | 40065359250 | 41500 | 41550 | 41550 | 41500 | 2329 |
| 221 | 20230705 | 150400 | 39968622150 | 41550 | 41550 | 41550 | 41500 | 1660 |
| 222 | 20230705 | 150300 | 39899667000 | 41500 | 41500 | 41550 | 41450 | 1879 |
| 223 | 20230705 | 150200 | 39821682750 | 41500 | 41500 | 41550 | 41450 | 1492 |
| 224 | 20230705 | 150100 | 39759772400 | 41500 | 41500 | 41500 | 41450 | 1490 |
| 225 | 20230705 | 150000 | 39697954800 | 41450 | 41500 | 41550 | 41450 | 2095 |
| 226 | 20230705 | 145900 | 39610953950 | 41500 | 41500 | 41550 | 41500 | 1474 |
| 227 | 20230705 | 145800 | 39549724900 | 41500 | 41550 | 41550 | 41450 | 1604 |
| 228 | 20230705 | 145700 | 39483104500 | 41550 | 41450 | 41550 | 41400 | 2003 |
| 229 | 20230705 | 145600 | 39399983200 | 41450 | 41400 | 41450 | 41350 | 3570 |
| 230 | 20230705 | 145500 | 39252249550 | 41450 | 41500 | 41550 | 41400 | 4471 |
| 231 | 20230705 | 145400 | 39066891000 | 41500 | 41400 | 41500 | 41400 | 1864 |
| 232 | 20230705 | 145300 | 38989646450 | 41350 | 41300 | 41400 | 41300 | 2145 |
| 233 | 20230705 | 145200 | 38900912950 | 41400 | 41350 | 41400 | 41300 | 903 |
| 234 | 20230705 | 145100 | 38863580450 | 41350 | 41350 | 41350 | 41300 | 1382 |
| 235 | 20230705 | 145000 | 38806464400 | 41350 | 41350 | 41350 | 41300 | 582 |
| 236 | 20230705 | 144900 | 38782407250 | 41350 | 41400 | 41400 | 41300 | 725 |
| 237 | 20230705 | 144800 | 38752414300 | 41350 | 41350 | 41400 | 41300 | 621 |
| 238 | 20230705 | 144700 | 38726737150 | 41300 | 41300 | 41350 | 41250 | 1156 |
| 239 | 20230705 | 144600 | 38678990800 | 41250 | 41300 | 41300 | 41250 | 793 |
| 240 | 20230705 | 144500 | 38646252100 | 41250 | 41350 | 41350 | 41250 | 3424 |
| 241 | 20230705 | 144400 | 38504775900 | 41300 | 41350 | 41350 | 41300 | 598 |
| 242 | 20230705 | 144300 | 38480064900 | 41300 | 41300 | 41300 | 41250 | 1991 |
| 243 | 20230705 | 144200 | 38397870900 | 41300 | 41250 | 41300 | 41250 | 2050 |
| 244 | 20230705 | 144100 | 38313228300 | 41250 | 41150 | 41350 | 41150 | 5575 |
| 245 | 20230705 | 144000 | 38083361400 | 41150 | 41150 | 41200 | 41150 | 1009 |
| 246 | 20230705 | 143900 | 38041830850 | 41200 | 41150 | 41200 | 41150 | 760 |
| 247 | 20230705 | 143800 | 38010544600 | 41150 | 41150 | 41200 | 41100 | 788 |
| 248 | 20230705 | 143700 | 37978103450 | 41200 | 41150 | 41200 | 41100 | 914 |
| 249 | 20230705 | 143600 | 37940483850 | 41150 | 41100 | 41200 | 41100 | 700 |
| 250 | 20230705 | 143500 | 37911679800 | 41150 | 41150 | 41200 | 41150 | 2090 |
| 251 | 20230705 | 143400 | 37825629800 | 41150 | 41150 | 41200 | 41150 | 694 |
| 252 | 20230705 | 143300 | 37797064900 | 41200 | 41100 | 41200 | 41100 | 1092 |
| 253 | 20230705 | 143200 | 37752146850 | 41200 | 41100 | 41200 | 41100 | 1782 |
| 254 | 20230705 | 143100 | 37678831300 | 41150 | 41200 | 41250 | 41150 | 2881 |
| 255 | 20230705 | 143000 | 37560246600 | 41200 | 41250 | 41250 | 41150 | 5985 |
| 256 | 20230705 | 142900 | 37313705550 | 41300 | 41200 | 41300 | 41150 | 2525 |
| 257 | 20230705 | 142800 | 37209555950 | 41200 | 41150 | 41200 | 41150 | 1057 |
| 258 | 20230705 | 142700 | 37166037750 | 41150 | 41200 | 41200 | 41150 | 1564 |
| 259 | 20230705 | 142600 | 37101654650 | 41150 | 41200 | 41200 | 41150 | 5041 |
| 260 | 20230705 | 142500 | 36894114250 | 41200 | 41200 | 41250 | 41200 | 735 |
| 261 | 20230705 | 142400 | 36863826350 | 41200 | 41200 | 41250 | 41200 | 1059 |
| 262 | 20230705 | 142300 | 36820166900 | 41250 | 41200 | 41300 | 41200 | 1577 |
| 263 | 20230705 | 142200 | 36755109650 | 41300 | 41150 | 41300 | 41150 | 1849 |
| 264 | 20230705 | 142100 | 36678937200 | 41200 | 41250 | 41250 | 41150 | 941 |
| 265 | 20230705 | 142000 | 36640181100 | 41200 | 41200 | 41250 | 41150 | 1528 |
| 266 | 20230705 | 141900 | 36577224500 | 41200 | 41250 | 41250 | 41150 | 6407 |
| 267 | 20230705 | 141800 | 36313278250 | 41250 | 41200 | 41250 | 41200 | 2973 |
| 268 | 20230705 | 141700 | 36190675050 | 41200 | 41250 | 41250 | 41200 | 1117 |
| 269 | 20230705 | 141600 | 36144643300 | 41250 | 41200 | 41250 | 41200 | 494 |
| 270 | 20230705 | 141500 | 36124287950 | 41200 | 41200 | 41250 | 41200 | 1172 |
| 271 | 20230705 | 141400 | 36075996950 | 41250 | 41200 | 41250 | 41200 | 1377 |
| 272 | 20230705 | 141300 | 36019263650 | 41200 | 41150 | 41250 | 41150 | 4990 |
| 273 | 20230705 | 141200 | 35813683350 | 41150 | 41200 | 41200 | 41150 | 513 |
| 274 | 20230705 | 141100 | 35792562800 | 41150 | 41150 | 41150 | 41150 | 511 |
| 275 | 20230705 | 141000 | 35771535150 | 41150 | 41150 | 41200 | 41150 | 4047 |
| 276 | 20230705 | 140900 | 35604996450 | 41200 | 41200 | 41250 | 41100 | 7112 |
| 277 | 20230705 | 140800 | 35312224050 | 41200 | 41200 | 41250 | 41200 | 2559 |
| 278 | 20230705 | 140700 | 35206785400 | 41200 | 41200 | 41250 | 41200 | 1209 |
| 279 | 20230705 | 140600 | 35156936900 | 41250 | 41200 | 41250 | 41200 | 2256 |
| 280 | 20230705 | 140500 | 35063958550 | 41300 | 41200 | 41300 | 41200 | 1645 |
| 281 | 20230705 | 140400 | 34996130600 | 41200 | 41200 | 41300 | 41200 | 1141 |
| 282 | 20230705 | 140300 | 34949071100 | 41200 | 41250 | 41300 | 41200 | 3005 |
| 283 | 20230705 | 140200 | 34825117500 | 41250 | 41300 | 41350 | 41250 | 6278 |
| 284 | 20230705 | 140100 | 34565781200 | 41300 | 41400 | 41400 | 41300 | 2333 |
| 285 | 20230705 | 140000 | 34469324100 | 41350 | 41450 | 41450 | 41350 | 3006 |
| 286 | 20230705 | 135900 | 34344917650 | 41450 | 41400 | 41550 | 41400 | 3989 |
| 287 | 20230705 | 135800 | 34179557000 | 41400 | 41400 | 41450 | 41400 | 677 |
| 288 | 20230705 | 135700 | 34151524550 | 41400 | 41400 | 41450 | 41400 | 1202 |
| 289 | 20230705 | 135600 | 34101755950 | 41400 | 41400 | 41400 | 41400 | 1387 |
| 290 | 20230705 | 135500 | 34044334150 | 41450 | 41450 | 41450 | 41400 | 1747 |
| 291 | 20230705 | 135400 | 33971944500 | 41450 | 41450 | 41500 | 41450 | 570 |
| 292 | 20230705 | 135300 | 33948314400 | 41450 | 41500 | 41500 | 41450 | 466 |
| 293 | 20230705 | 135200 | 33928997450 | 41450 | 41450 | 41500 | 41450 | 807 |
| 294 | 20230705 | 135100 | 33895543150 | 41500 | 41500 | 41550 | 41500 | 485 |
| 295 | 20230705 | 135000 | 33875412100 | 41500 | 41500 | 41550 | 41500 | 827 |
| 296 | 20230705 | 134900 | 33841085500 | 41500 | 41550 | 41550 | 41450 | 521 |
| 297 | 20230705 | 134800 | 33819462500 | 41550 | 41550 | 41550 | 41500 | 312 |
| 298 | 20230705 | 134700 | 33806506250 | 41550 | 41550 | 41600 | 41550 | 975 |
| 299 | 20230705 | 134600 | 33765993250 | 41550 | 41550 | 41600 | 41550 | 513 |
| 300 | 20230705 | 134500 | 33744674450 | 41500 | 41550 | 41550 | 41450 | 729 |
| 301 | 20230705 | 134400 | 33714410950 | 41500 | 41450 | 41550 | 41450 | 830 |
| 302 | 20230705 | 134300 | 33679977700 | 41450 | 41550 | 41550 | 41450 | 3683 |
| 303 | 20230705 | 134200 | 33527112000 | 41550 | 41500 | 41550 | 41500 | 904 |
| 304 | 20230705 | 134100 | 33489587350 | 41550 | 41550 | 41550 | 41500 | 486 |
| 305 | 20230705 | 134000 | 33469410900 | 41500 | 41550 | 41550 | 41500 | 207 |
| 306 | 20230705 | 133900 | 33460814900 | 41500 | 41500 | 41550 | 41500 | 360 |
| 307 | 20230705 | 133800 | 33445874850 | 41500 | 41500 | 41550 | 41500 | 589 |
| 308 | 20230705 | 133700 | 33421423400 | 41500 | 41500 | 41550 | 41450 | 971 |
| 309 | 20230705 | 133600 | 33381125150 | 41500 | 41500 | 41500 | 41500 | 224 |
| 310 | 20230705 | 133500 | 33371829150 | 41500 | 41500 | 41550 | 41450 | 3975 |
| 311 | 20230705 | 133400 | 33206874700 | 41500 | 41500 | 41550 | 41500 | 374 |
| 312 | 20230705 | 133300 | 33191349600 | 41500 | 41550 | 41550 | 41500 | 778 |
| 313 | 20230705 | 133200 | 33159056000 | 41500 | 41550 | 41600 | 41500 | 948 |
| 314 | 20230705 | 133100 | 33119678300 | 41550 | 41550 | 41600 | 41550 | 421 |
| 315 | 20230705 | 133000 | 33102182250 | 41550 | 41600 | 41600 | 41550 | 1858 |
| 316 | 20230705 | 132900 | 33024981950 | 41600 | 41600 | 41600 | 41550 | 817 |
| 317 | 20230705 | 132800 | 32991001800 | 41600 | 41600 | 41650 | 41600 | 921 |
| 318 | 20230705 | 132700 | 32952684600 | 41600 | 41650 | 41650 | 41600 | 591 |
| 319 | 20230705 | 132600 | 32928093250 | 41600 | 41600 | 41650 | 41600 | 584 |
| 320 | 20230705 | 132500 | 32903795300 | 41600 | 41600 | 41650 | 41600 | 1587 |
| 321 | 20230705 | 132400 | 32837768850 | 41650 | 41650 | 41650 | 41600 | 1301 |
| 322 | 20230705 | 132300 | 32783646650 | 41600 | 41600 | 41650 | 41600 | 383 |
| 323 | 20230705 | 132200 | 32767709750 | 41600 | 41600 | 41650 | 41600 | 702 |
| 324 | 20230705 | 132100 | 32738502950 | 41600 | 41600 | 41650 | 41600 | 973 |
| 325 | 20230705 | 132000 | 32698023650 | 41600 | 41600 | 41650 | 41600 | 493 |
| 326 | 20230705 | 131900 | 32677510450 | 41600 | 41650 | 41650 | 41600 | 453 |
| 327 | 20230705 | 131800 | 32658649950 | 41600 | 41600 | 41600 | 41600 | 344 |
| 328 | 20230705 | 131700 | 32644339550 | 41650 | 41600 | 41650 | 41600 | 513 |
| 329 | 20230705 | 131600 | 32622994100 | 41650 | 41800 | 41800 | 41650 | 2896 |
| 330 | 20230705 | 131500 | 32502159650 | 41800 | 41750 | 41800 | 41750 | 417 |
| 331 | 20230705 | 131400 | 32484742350 | 41750 | 41700 | 41750 | 41650 | 1937 |
| 332 | 20230705 | 131300 | 32403902150 | 41700 | 41800 | 41800 | 41700 | 1788 |
| 333 | 20230705 | 131200 | 32329239900 | 41750 | 41750 | 41800 | 41750 | 767 |
| 334 | 20230705 | 131100 | 32297189100 | 41750 | 41800 | 41800 | 41750 | 542 |
| 335 | 20230705 | 131000 | 32274544850 | 41800 | 41850 | 41850 | 41750 | 950 |
| 336 | 20230705 | 130900 | 32234834900 | 41850 | 41800 | 41850 | 41750 | 894 |
| 337 | 20230705 | 130800 | 32197464900 | 41800 | 41750 | 41800 | 41750 | 1080 |
| 338 | 20230705 | 130700 | 32152333150 | 41750 | 41750 | 41800 | 41750 | 3541 |
| 339 | 20230705 | 130600 | 32004362450 | 41800 | 41750 | 41800 | 41700 | 7356 |
| 340 | 20230705 | 130500 | 31697251350 | 41750 | 41650 | 41750 | 41650 | 558 |
| 341 | 20230705 | 130400 | 31673974150 | 41750 | 41700 | 41750 | 41650 | 2398 |
| 342 | 20230705 | 130300 | 31574005200 | 41650 | 41650 | 41700 | 41650 | 1267 |
| 343 | 20230705 | 130200 | 31521191900 | 41650 | 41600 | 41700 | 41600 | 350 |
| 344 | 20230705 | 130100 | 31506604700 | 41650 | 41650 | 41700 | 41650 | 1082 |
| 345 | 20230705 | 130000 | 31461539100 | 41700 | 41650 | 41700 | 41650 | 465 |
| 346 | 20230705 | 125900 | 31442158800 | 41650 | 41600 | 41650 | 41600 | 835 |
| 347 | 20230705 | 125800 | 31407381300 | 41600 | 41600 | 41650 | 41600 | 1408 |
| 348 | 20230705 | 125700 | 31348787700 | 41600 | 41650 | 41650 | 41600 | 589 |
| 349 | 20230705 | 125600 | 31324261350 | 41600 | 41600 | 41650 | 41600 | 881 |
| 350 | 20230705 | 125500 | 31287610600 | 41600 | 41600 | 41650 | 41600 | 1077 |
| 351 | 20230705 | 125400 | 31242786250 | 41650 | 41600 | 41650 | 41550 | 671 |
| 352 | 20230705 | 125300 | 31214874000 | 41600 | 41550 | 41600 | 41550 | 942 |
| 353 | 20230705 | 125200 | 31175690500 | 41600 | 41550 | 41600 | 41550 | 230 |
| 354 | 20230705 | 125100 | 31166126650 | 41550 | 41600 | 41600 | 41550 | 727 |
| 355 | 20230705 | 125000 | 31135891050 | 41550 | 41600 | 41600 | 41550 | 589 |
| 356 | 20230705 | 124900 | 31111393650 | 41550 | 41550 | 41550 | 41500 | 1569 |
| 357 | 20230705 | 124800 | 31046202700 | 41500 | 41500 | 41550 | 41500 | 722 |
| 358 | 20230705 | 124700 | 31016223900 | 41500 | 41500 | 41550 | 41500 | 313 |
| 359 | 20230705 | 124600 | 31003229000 | 41500 | 41550 | 41550 | 41500 | 412 |
| 360 | 20230705 | 124500 | 30986112300 | 41550 | 41500 | 41550 | 41500 | 150 |
| 361 | 20230705 | 124400 | 30979880850 | 41550 | 41600 | 41600 | 41550 | 1465 |
| 362 | 20230705 | 124300 | 30919006500 | 41550 | 41550 | 41550 | 41500 | 1071 |
| 363 | 20230705 | 124200 | 30874507350 | 41500 | 41450 | 41550 | 41400 | 2212 |
| 364 | 20230705 | 124100 | 30782767900 | 41400 | 41600 | 41600 | 41400 | 4038 |
| 365 | 20230705 | 124000 | 30615462750 | 41550 | 41550 | 41600 | 41500 | 1410 |
| 366 | 20230705 | 123900 | 30556861050 | 41550 | 41500 | 41550 | 41450 | 1878 |
| 367 | 20230705 | 123800 | 30478910600 | 41500 | 41500 | 41550 | 41450 | 932 |
| 368 | 20230705 | 123700 | 30440230450 | 41500 | 41450 | 41500 | 41450 | 1783 |
| 369 | 20230705 | 123600 | 30366245900 | 41450 | 41500 | 41500 | 41450 | 291 |
| 370 | 20230705 | 123500 | 30354172950 | 41450 | 41500 | 41500 | 41450 | 474 |
| 371 | 20230705 | 123400 | 30334524700 | 41450 | 41500 | 41500 | 41450 | 292 |
| 372 | 20230705 | 123300 | 30322408600 | 41500 | 41450 | 41500 | 41450 | 427 |
| 373 | 20230705 | 123200 | 30304691850 | 41450 | 41450 | 41450 | 41450 | 43 |
| 374 | 20230705 | 123100 | 30302909500 | 41450 | 41450 | 41500 | 41450 | 1999 |
| 375 | 20230705 | 123000 | 30220043750 | 41450 | 41350 | 41500 | 41350 | 1453 |
| 376 | 20230705 | 122900 | 30159870150 | 41350 | 41400 | 41450 | 41350 | 2991 |
| 377 | 20230705 | 122800 | 30036056950 | 41450 | 41450 | 41500 | 41450 | 2784 |
| 378 | 20230705 | 122700 | 29920644000 | 41450 | 41450 | 41500 | 41450 | 1458 |
| 379 | 20230705 | 122600 | 29860202000 | 41450 | 41500 | 41500 | 41450 | 1449 |
| 380 | 20230705 | 122500 | 29800089000 | 41500 | 41500 | 41550 | 41500 | 1248 |
| 381 | 20230705 | 122400 | 29748293450 | 41500 | 41550 | 41550 | 41500 | 2836 |
| 382 | 20230705 | 122300 | 29630593300 | 41550 | 41550 | 41550 | 41550 | 1372 |
| 383 | 20230705 | 122200 | 29573586700 | 41550 | 41600 | 41600 | 41550 | 744 |
| 384 | 20230705 | 122100 | 29542641950 | 41600 | 41600 | 41650 | 41600 | 477 |
| 385 | 20230705 | 122000 | 29522788650 | 41600 | 41650 | 41650 | 41600 | 215 |
| 386 | 20230705 | 121900 | 29513838850 | 41650 | 41600 | 41650 | 41600 | 624 |
| 387 | 20230705 | 121800 | 29487869600 | 41600 | 41600 | 41650 | 41600 | 221 |
| 388 | 20230705 | 121700 | 29478671450 | 41650 | 41650 | 41650 | 41600 | 373 |
| 389 | 20230705 | 121600 | 29463142600 | 41650 | 41600 | 41650 | 41600 | 433 |
| 390 | 20230705 | 121500 | 29445120800 | 41550 | 41550 | 41600 | 41550 | 841 |
| 391 | 20230705 | 121400 | 29410145600 | 41550 | 41550 | 41550 | 41550 | 186 |
| 392 | 20230705 | 121300 | 29402417300 | 41550 | 41550 | 41600 | 41550 | 182 |
| 393 | 20230705 | 121200 | 29394851200 | 41550 | 41550 | 41600 | 41550 | 216 |
| 394 | 20230705 | 121100 | 29385876350 | 41500 | 41600 | 41600 | 41500 | 4000 |
| 395 | 20230705 | 121000 | 29219819950 | 41600 | 41600 | 41600 | 41550 | 650 |
| 396 | 20230705 | 120900 | 29192786050 | 41550 | 41600 | 41600 | 41550 | 1680 |
| 397 | 20230705 | 120800 | 29122969400 | 41550 | 41650 | 41650 | 41550 | 419 |
| 398 | 20230705 | 120700 | 29105539050 | 41600 | 41650 | 41650 | 41600 | 376 |
| 399 | 20230705 | 120600 | 29089886100 | 41600 | 41650 | 41650 | 41600 | 359 |
| 400 | 20230705 | 120500 | 29074935800 | 41650 | 41650 | 41650 | 41600 | 524 |
| 401 | 20230705 | 120400 | 29053118750 | 41650 | 41650 | 41700 | 41650 | 456 |
| 402 | 20230705 | 120300 | 29034122750 | 41650 | 41600 | 41650 | 41600 | 1897 |
| 403 | 20230705 | 120200 | 28955123400 | 41600 | 41500 | 41650 | 41500 | 2541 |
| 404 | 20230705 | 120100 | 28849509500 | 41500 | 41500 | 41550 | 41500 | 386 |
| 405 | 20230705 | 120000 | 28833486900 | 41500 | 41500 | 41500 | 41500 | 289 |
| 406 | 20230705 | 115900 | 28821493400 | 41550 | 41500 | 41550 | 41500 | 140 |
| 407 | 20230705 | 115800 | 28815679850 | 41500 | 41550 | 41550 | 41500 | 2196 |
| 408 | 20230705 | 115700 | 28724541150 | 41550 | 41550 | 41550 | 41500 | 359 |
| 409 | 20230705 | 115600 | 28709631450 | 41550 | 41500 | 41550 | 41500 | 1313 |
| 410 | 20230705 | 115500 | 28655134900 | 41550 | 41550 | 41550 | 41500 | 168 |
| 411 | 20230705 | 115400 | 28648155250 | 41550 | 41500 | 41550 | 41500 | 450 |
| 412 | 20230705 | 115300 | 28629460500 | 41500 | 41500 | 41550 | 41500 | 934 |
| 413 | 20230705 | 115200 | 28590679550 | 41500 | 41550 | 41550 | 41500 | 553 |
| 414 | 20230705 | 115100 | 28567713200 | 41550 | 41450 | 41550 | 41450 | 1940 |
| 415 | 20230705 | 115000 | 28487194650 | 41500 | 41500 | 41500 | 41450 | 2463 |
| 416 | 20230705 | 114900 | 28384992050 | 41500 | 41550 | 41550 | 41500 | 1139 |
| 417 | 20230705 | 114800 | 28337671500 | 41550 | 41600 | 41600 | 41550 | 293 |
| 418 | 20230705 | 114700 | 28325486450 | 41600 | 41550 | 41600 | 41550 | 252 |
| 419 | 20230705 | 114600 | 28315011800 | 41550 | 41450 | 41600 | 41450 | 2322 |
| 420 | 20230705 | 114500 | 28218572400 | 41450 | 41550 | 41550 | 41450 | 723 |
| 421 | 20230705 | 114400 | 28188554000 | 41500 | 41450 | 41650 | 41400 | 7115 |
| 422 | 20230705 | 114300 | 27893331250 | 41450 | 41550 | 41550 | 41450 | 1805 |
| 423 | 20230705 | 114200 | 27818430600 | 41550 | 41550 | 41600 | 41550 | 1380 |
| 424 | 20230705 | 114100 | 27761089200 | 41550 | 41600 | 41600 | 41550 | 1971 |
| 425 | 20230705 | 114000 | 27679119800 | 41600 | 41650 | 41650 | 41600 | 721 |
| 426 | 20230705 | 113900 | 27649095150 | 41650 | 41650 | 41650 | 41600 | 1698 |
| 427 | 20230705 | 113800 | 27578377900 | 41650 | 41700 | 41700 | 41650 | 369 |
| 428 | 20230705 | 113700 | 27562992300 | 41700 | 41700 | 41700 | 41650 | 335 |
| 429 | 20230705 | 113600 | 27549026150 | 41650 | 41700 | 41700 | 41650 | 635 |
| 430 | 20230705 | 113500 | 27522550800 | 41700 | 41700 | 41700 | 41650 | 1340 |
| 431 | 20230705 | 113400 | 27466675550 | 41700 | 41650 | 41700 | 41650 | 1300 |
| 432 | 20230705 | 113300 | 27412467700 | 41700 | 41650 | 41700 | 41650 | 473 |
| 433 | 20230705 | 113200 | 27392759950 | 41650 | 41650 | 41700 | 41650 | 357 |
| 434 | 20230705 | 113100 | 27377887050 | 41650 | 41700 | 41700 | 41650 | 148 |
| 435 | 20230705 | 113000 | 27371719950 | 41700 | 41700 | 41700 | 41650 | 140 |
| 436 | 20230705 | 112900 | 27365882000 | 41650 | 41650 | 41700 | 41650 | 624 |
| 437 | 20230705 | 112800 | 27339886650 | 41700 | 41600 | 41700 | 41600 | 508 |
| 438 | 20230705 | 112700 | 27318724100 | 41650 | 41650 | 41650 | 41600 | 773 |
| 439 | 20230705 | 112600 | 27286529300 | 41600 | 41600 | 41650 | 41600 | 292 |
| 440 | 20230705 | 112500 | 27274378350 | 41600 | 41600 | 41650 | 41600 | 852 |
| 441 | 20230705 | 112400 | 27238933000 | 41550 | 41600 | 41600 | 41550 | 301 |
| 442 | 20230705 | 112300 | 27226418700 | 41600 | 41650 | 41650 | 41550 | 4167 |
| 443 | 20230705 | 112200 | 27053017050 | 41650 | 41650 | 41650 | 41650 | 369 |
| 444 | 20230705 | 112100 | 27037648200 | 41650 | 41650 | 41700 | 41650 | 341 |
| 445 | 20230705 | 112000 | 27023437650 | 41650 | 41700 | 41700 | 41650 | 259 |
| 446 | 20230705 | 111900 | 27012642150 | 41700 | 41700 | 41750 | 41700 | 509 |
| 447 | 20230705 | 111800 | 26991416650 | 41750 | 41700 | 41750 | 41650 | 832 |
| 448 | 20230705 | 111700 | 26956727000 | 41700 | 41700 | 41700 | 41650 | 359 |
| 449 | 20230705 | 111600 | 26941758150 | 41650 | 41750 | 41750 | 41650 | 1893 |
| 450 | 20230705 | 111500 | 26862811800 | 41700 | 41750 | 41750 | 41700 | 263 |
| 451 | 20230705 | 111400 | 26851838200 | 41750 | 41700 | 41750 | 41700 | 475 |
| 452 | 20230705 | 111300 | 26832008900 | 41700 | 41750 | 41750 | 41700 | 680 |
| 453 | 20230705 | 111200 | 26803630800 | 41750 | 41750 | 41750 | 41700 | 569 |
| 454 | 20230705 | 111100 | 26779882350 | 41700 | 41750 | 41750 | 41700 | 139 |
| 455 | 20230705 | 111000 | 26774081200 | 41700 | 41700 | 41750 | 41700 | 152 |
| 456 | 20230705 | 110900 | 26767740000 | 41700 | 41750 | 41750 | 41700 | 746 |
| 457 | 20230705 | 110800 | 26736601800 | 41700 | 41750 | 41750 | 41700 | 539 |
| 458 | 20230705 | 110700 | 26714105650 | 41750 | 41750 | 41750 | 41700 | 476 |
| 459 | 20230705 | 110600 | 26694241300 | 41750 | 41700 | 41800 | 41700 | 1294 |
| 460 | 20230705 | 110500 | 26640213400 | 41750 | 41750 | 41750 | 41700 | 438 |
| 461 | 20230705 | 110400 | 26621939450 | 41750 | 41700 | 41750 | 41700 | 420 |
| 462 | 20230705 | 110300 | 26604406700 | 41700 | 41650 | 41750 | 41650 | 1012 |
| 463 | 20230705 | 110200 | 26562203150 | 41650 | 41650 | 41700 | 41650 | 194 |
| 464 | 20230705 | 110100 | 26554122050 | 41700 | 41700 | 41700 | 41650 | 396 |
| 465 | 20230705 | 110000 | 26537621450 | 41650 | 41650 | 41650 | 41600 | 2023 |
| 466 | 20230705 | 105900 | 26453376150 | 41650 | 41600 | 41650 | 41600 | 887 |
| 467 | 20230705 | 105800 | 26416441350 | 41650 | 41600 | 41650 | 41600 | 574 |
| 468 | 20230705 | 105700 | 26392557700 | 41650 | 41600 | 41650 | 41600 | 897 |
| 469 | 20230705 | 105600 | 26355214900 | 41600 | 41600 | 41650 | 41600 | 1490 |
| 470 | 20230705 | 105500 | 26293224150 | 41650 | 41650 | 41700 | 41600 | 1390 |
| 471 | 20230705 | 105400 | 26235367300 | 41650 | 41600 | 41700 | 41600 | 3096 |
| 472 | 20230705 | 105300 | 26106477650 | 41650 | 41750 | 41750 | 41600 | 8241 |
| 473 | 20230705 | 105200 | 25763213200 | 41800 | 41700 | 41800 | 41650 | 2262 |
| 474 | 20230705 | 105100 | 25668894000 | 41700 | 41900 | 42000 | 41650 | 19043 |
| 475 | 20230705 | 105000 | 24872115050 | 41950 | 41900 | 41950 | 41850 | 6553 |
| 476 | 20230705 | 104900 | 24597344150 | 41850 | 41800 | 41900 | 41750 | 18549 |
| 477 | 20230705 | 104800 | 23821181450 | 41800 | 41700 | 41800 | 41700 | 1795 |
| 478 | 20230705 | 104700 | 23746234900 | 41750 | 41700 | 41750 | 41700 | 619 |
| 479 | 20230705 | 104600 | 23720400850 | 41750 | 41700 | 41750 | 41700 | 626 |
| 480 | 20230705 | 104500 | 23694287400 | 41700 | 41650 | 41700 | 41650 | 2318 |
| 481 | 20230705 | 104400 | 23597668400 | 41650 | 41650 | 41700 | 41650 | 1371 |
| 482 | 20230705 | 104300 | 23540562350 | 41650 | 41700 | 41700 | 41650 | 824 |
| 483 | 20230705 | 104200 | 23506203000 | 41700 | 41750 | 41750 | 41700 | 961 |
| 484 | 20230705 | 104100 | 23466123350 | 41700 | 41700 | 41750 | 41700 | 986 |
| 485 | 20230705 | 104000 | 23424991600 | 41700 | 41750 | 41800 | 41700 | 2227 |
| 486 | 20230705 | 103900 | 23332021100 | 41800 | 41800 | 41800 | 41750 | 779 |
| 487 | 20230705 | 103800 | 23299474900 | 41800 | 41800 | 41800 | 41750 | 1646 |
| 488 | 20230705 | 103700 | 23230674150 | 41800 | 41850 | 41850 | 41750 | 8703 |
| 489 | 20230705 | 103600 | 22866697800 | 41800 | 41800 | 41850 | 41750 | 3061 |
| 490 | 20230705 | 103500 | 22738717700 | 41800 | 41700 | 41850 | 41700 | 20191 |
| 491 | 20230705 | 103400 | 21894994800 | 41750 | 41700 | 41750 | 41650 | 3266 |
| 492 | 20230705 | 103300 | 21758834750 | 41650 | 41700 | 41700 | 41650 | 1378 |
| 493 | 20230705 | 103200 | 21701376300 | 41700 | 41650 | 41700 | 41600 | 2478 |
| 494 | 20230705 | 103100 | 21598181600 | 41600 | 41600 | 41650 | 41600 | 839 |
| 495 | 20230705 | 103000 | 21563269400 | 41600 | 41600 | 41650 | 41550 | 1486 |
| 496 | 20230705 | 102900 | 21501466650 | 41600 | 41650 | 41650 | 41600 | 282 |
| 497 | 20230705 | 102800 | 21489731050 | 41650 | 41650 | 41650 | 41600 | 484 |
| 498 | 20230705 | 102700 | 21469584500 | 41600 | 41600 | 41650 | 41600 | 1424 |
| 499 | 20230705 | 102600 | 21410340500 | 41650 | 41600 | 41650 | 41600 | 203 |
| 500 | 20230705 | 102500 | 21401888600 | 41600 | 41650 | 41650 | 41600 | 942 |
| 501 | 20230705 | 102400 | 21362664100 | 41550 | 41650 | 41650 | 41500 | 3555 |
| 502 | 20230705 | 102300 | 21214933750 | 41650 | 41650 | 41700 | 41550 | 4142 |
| 503 | 20230705 | 102200 | 21042525900 | 41700 | 41700 | 41700 | 41650 | 2033 |
| 504 | 20230705 | 102100 | 20957759600 | 41700 | 41600 | 41700 | 41550 | 6894 |
| 505 | 20230705 | 102000 | 20670748800 | 41600 | 41550 | 41600 | 41550 | 1497 |
| 506 | 20230705 | 101900 | 20608492200 | 41550 | 41550 | 41600 | 41500 | 1032 |
| 507 | 20230705 | 101800 | 20565606600 | 41550 | 41650 | 41650 | 41550 | 4791 |
| 508 | 20230705 | 101700 | 20366339200 | 41650 | 41600 | 41650 | 41450 | 21614 |
| 509 | 20230705 | 101600 | 19467208150 | 41600 | 41450 | 41600 | 41400 | 5563 |
| 510 | 20230705 | 101500 | 19236286300 | 41450 | 41500 | 41500 | 41450 | 1504 |
| 511 | 20230705 | 101400 | 19173932850 | 41500 | 41500 | 41500 | 41450 | 1430 |
| 512 | 20230705 | 101300 | 19114653350 | 41500 | 41450 | 41500 | 41450 | 738 |
| 513 | 20230705 | 101200 | 19084039050 | 41450 | 41500 | 41550 | 41450 | 578 |
| 514 | 20230705 | 101100 | 19060047100 | 41500 | 41450 | 41500 | 41450 | 1851 |
| 515 | 20230705 | 101000 | 18983238500 | 41450 | 41500 | 41500 | 41400 | 2433 |
| 516 | 20230705 | 100900 | 18882387150 | 41500 | 41350 | 41500 | 41350 | 2950 |
| 517 | 20230705 | 100800 | 18760031650 | 41350 | 41450 | 41450 | 41350 | 3749 |
| 518 | 20230705 | 100700 | 18604962050 | 41400 | 41400 | 41450 | 41400 | 1107 |
| 519 | 20230705 | 100600 | 18559093350 | 41400 | 41450 | 41450 | 41400 | 70 |
| 520 | 20230705 | 100500 | 18556194050 | 41400 | 41400 | 41450 | 41350 | 720 |
| 521 | 20230705 | 100400 | 18526370650 | 41400 | 41500 | 41500 | 41350 | 1840 |
| 522 | 20230705 | 100300 | 18450133050 | 41500 | 41450 | 41500 | 41450 | 2306 |
| 523 | 20230705 | 100200 | 18354442350 | 41500 | 41550 | 41550 | 41350 | 3701 |
| 524 | 20230705 | 100100 | 18200969400 | 41500 | 41500 | 41550 | 41500 | 3283 |
| 525 | 20230705 | 100000 | 18064583200 | 41550 | 41300 | 41650 | 41250 | 24414 |
| 526 | 20230705 | 095900 | 17052353150 | 41250 | 41300 | 41300 | 41250 | 250 |
| 527 | 20230705 | 095800 | 17042029700 | 41300 | 41300 | 41300 | 41250 | 337 |
| 528 | 20230705 | 095700 | 17028113350 | 41300 | 41350 | 41350 | 41150 | 7319 |
| 529 | 20230705 | 095600 | 16726349850 | 41350 | 41150 | 41350 | 41150 | 4607 |
| 530 | 20230705 | 095500 | 16536206950 | 41150 | 41200 | 41250 | 41150 | 1234 |
| 531 | 20230705 | 095400 | 16485392800 | 41200 | 41200 | 41250 | 41150 | 4203 |
| 532 | 20230705 | 095300 | 16312307550 | 41200 | 41250 | 41250 | 41200 | 1736 |
| 533 | 20230705 | 095200 | 16240768950 | 41250 | 41150 | 41300 | 41150 | 7175 |
| 534 | 20230705 | 095100 | 15945173550 | 41150 | 41250 | 41250 | 41100 | 3214 |
| 535 | 20230705 | 095000 | 15812842800 | 41250 | 41050 | 41250 | 41050 | 2791 |
| 536 | 20230705 | 094900 | 15698045200 | 41100 | 41050 | 41100 | 41000 | 3278 |
| 537 | 20230705 | 094800 | 15563479000 | 41050 | 40850 | 41100 | 40850 | 9361 |
| 538 | 20230705 | 094700 | 15179840400 | 40800 | 40850 | 40850 | 40800 | 3270 |
| 539 | 20230705 | 094600 | 15046378350 | 40850 | 40750 | 40850 | 40750 | 5759 |
| 540 | 20230705 | 094500 | 14811446700 | 40800 | 40800 | 40850 | 40750 | 4613 |
| 541 | 20230705 | 094400 | 14623343650 | 40800 | 40800 | 40850 | 40800 | 5587 |
| 542 | 20230705 | 094300 | 14395355500 | 40850 | 40850 | 40850 | 40800 | 5041 |
| 543 | 20230705 | 094200 | 14189564300 | 40850 | 40850 | 40900 | 40850 | 1590 |
| 544 | 20230705 | 094100 | 14124600450 | 40850 | 40950 | 41000 | 40850 | 8672 |
| 545 | 20230705 | 094000 | 13769904250 | 40950 | 41000 | 41050 | 40950 | 5861 |
| 546 | 20230705 | 093900 | 13529601700 | 41050 | 41000 | 41100 | 41000 | 1967 |
| 547 | 20230705 | 093800 | 13448878250 | 40950 | 41000 | 41050 | 40950 | 8381 |
| 548 | 20230705 | 093700 | 13105378000 | 40950 | 40900 | 41000 | 40900 | 4714 |
| 549 | 20230705 | 093600 | 12912461550 | 40950 | 40800 | 40950 | 40700 | 10069 |
| 550 | 20230705 | 093500 | 12501540100 | 40750 | 40800 | 40850 | 40750 | 8836 |
| 551 | 20230705 | 093400 | 12141034150 | 40800 | 40900 | 40950 | 40800 | 11969 |
| 552 | 20230705 | 093300 | 11651857500 | 40900 | 41000 | 41000 | 40900 | 22106 |
| 553 | 20230705 | 093200 | 10746769650 | 40950 | 41000 | 41050 | 40950 | 8432 |
| 554 | 20230705 | 093100 | 10401112950 | 41050 | 41100 | 41100 | 41000 | 2123 |
| 555 | 20230705 | 093000 | 10313975700 | 41050 | 41000 | 41100 | 40950 | 7010 |
| 556 | 20230705 | 092900 | 10026395300 | 41000 | 41150 | 41150 | 40950 | 29759 |
| 557 | 20230705 | 092800 | 8805129650 | 41150 | 41150 | 41200 | 41100 | 3164 |
| 558 | 20230705 | 092700 | 8674944450 | 41150 | 41150 | 41150 | 41100 | 6396 |
| 559 | 20230705 | 092600 | 8411821350 | 41150 | 41150 | 41200 | 41100 | 4819 |
| 560 | 20230705 | 092500 | 8213523900 | 41150 | 41150 | 41250 | 41150 | 2859 |
| 561 | 20230705 | 092400 | 8095671300 | 41200 | 41200 | 41250 | 41150 | 4698 |
| 562 | 20230705 | 092300 | 7902264250 | 41200 | 41150 | 41200 | 41100 | 4780 |
| 563 | 20230705 | 092200 | 7705616900 | 41200 | 41250 | 41300 | 41150 | 13988 |
| 564 | 20230705 | 092100 | 7129436450 | 41250 | 41200 | 41300 | 41200 | 3811 |
| 565 | 20230705 | 092000 | 6972198950 | 41250 | 41300 | 41300 | 41200 | 3506 |
| 566 | 20230705 | 091900 | 6827579700 | 41300 | 41300 | 41350 | 41250 | 3507 |
| 567 | 20230705 | 091800 | 6682736450 | 41300 | 41350 | 41350 | 41250 | 1431 |
| 568 | 20230705 | 091700 | 6623636100 | 41350 | 41150 | 41350 | 41150 | 4549 |
| 569 | 20230705 | 091600 | 6436067800 | 41200 | 41150 | 41250 | 41150 | 2916 |
| 570 | 20230705 | 091500 | 6315951150 | 41200 | 41200 | 41200 | 41150 | 3454 |
| 571 | 20230705 | 091400 | 6173727200 | 41200 | 41200 | 41250 | 41150 | 8706 |
| 572 | 20230705 | 091300 | 5815040900 | 41250 | 41250 | 41300 | 41200 | 1721 |
| 573 | 20230705 | 091200 | 5744049350 | 41250 | 41200 | 41300 | 41200 | 6653 |
| 574 | 20230705 | 091100 | 5469730250 | 41200 | 41300 | 41350 | 41150 | 17199 |
| 575 | 20230705 | 091000 | 4760635700 | 41350 | 41550 | 41550 | 41300 | 31989 |
| 576 | 20230705 | 090900 | 3437049900 | 41550 | 41450 | 41550 | 41400 | 2414 |
| 577 | 20230705 | 090800 | 3336928500 | 41450 | 41450 | 41500 | 41400 | 1441 |
| 578 | 20230705 | 090700 | 3277229400 | 41400 | 41450 | 41500 | 41400 | 5963 |
| 579 | 20230705 | 090600 | 3030129100 | 41450 | 41450 | 41500 | 41400 | 3354 |
| 580 | 20230705 | 090500 | 2891049000 | 41450 | 41400 | 41550 | 41350 | 8908 |
| 581 | 20230705 | 090400 | 2522180800 | 41400 | 41650 | 41700 | 41350 | 12088 |
| 582 | 20230705 | 090300 | 2020874900 | 41650 | 41800 | 41850 | 41600 | 9099 |
| 583 | 20230705 | 090200 | 1641168750 | 41850 | 41650 | 41900 | 41650 | 5217 |
| 584 | 20230705 | 090100 | 1423019250 | 41650 | 41600 | 41750 | 41350 | 16448 |
| 585 | 20230705 | 090000 | 740029450 | 41600 | 41750 | 41750 | 41500 | 17720 |