31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 3 | 20230703 | 183100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20230703 | 183000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20230703 | 182900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20230703 | 182800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20230703 | 182700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20230703 | 182600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20230703 | 182500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20230703 | 182400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20230703 | 182300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20230703 | 182200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20230703 | 182100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20230703 | 182000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20230703 | 181900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20230703 | 181800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20230703 | 181700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20230703 | 181600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20230703 | 181500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20230703 | 181400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20230703 | 181300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20230703 | 181200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20230703 | 181100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20230703 | 181000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20230703 | 180900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20230703 | 180800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20230703 | 180700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20230703 | 180600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20230703 | 180500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20230703 | 180400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20230703 | 180300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20230703 | 180200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 33 | 20230703 | 180100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20230703 | 180000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20230703 | 175900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20230703 | 175800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20230703 | 175700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20230703 | 175600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20230703 | 175500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20230703 | 175400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20230703 | 175300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20230703 | 175200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20230703 | 175100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20230703 | 175000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20230703 | 174900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20230703 | 174800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20230703 | 174700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20230703 | 174600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20230703 | 174500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20230703 | 174400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20230703 | 174300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20230703 | 174200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20230703 | 174100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20230703 | 174000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20230703 | 173900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20230703 | 173800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20230703 | 173700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20230703 | 173600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20230703 | 173500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20230703 | 173400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20230703 | 173300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20230703 | 173200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 63 | 20230703 | 173100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20230703 | 173000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20230703 | 172900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20230703 | 172800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20230703 | 172700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20230703 | 172600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20230703 | 172500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20230703 | 172400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20230703 | 172300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20230703 | 172200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20230703 | 172100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20230703 | 172000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20230703 | 171900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20230703 | 171800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20230703 | 171700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20230703 | 171600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20230703 | 171500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20230703 | 171400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20230703 | 171300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20230703 | 171200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20230703 | 171100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20230703 | 171000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20230703 | 170900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20230703 | 170800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20230703 | 170700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20230703 | 170600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20230703 | 170500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20230703 | 170400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20230703 | 170300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20230703 | 170200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 93 | 20230703 | 170100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20230703 | 170000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20230703 | 165900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20230703 | 165800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20230703 | 165700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20230703 | 165600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20230703 | 165500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20230703 | 165400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20230703 | 165300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20230703 | 165200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20230703 | 165100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20230703 | 165000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20230703 | 164900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20230703 | 164800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20230703 | 164700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20230703 | 164600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20230703 | 164500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20230703 | 164400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20230703 | 164300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20230703 | 164200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20230703 | 164100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20230703 | 164000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20230703 | 163900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20230703 | 163800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20230703 | 163700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20230703 | 163600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20230703 | 163500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20230703 | 163400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20230703 | 163300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20230703 | 163200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 123 | 20230703 | 163100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20230703 | 163000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20230703 | 162900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20230703 | 162800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20230703 | 162700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20230703 | 162600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20230703 | 162500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20230703 | 162400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20230703 | 162300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20230703 | 162200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20230703 | 162100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20230703 | 162000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20230703 | 161900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20230703 | 161800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20230703 | 161700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20230703 | 161600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20230703 | 161500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20230703 | 161400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20230703 | 161300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20230703 | 161200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20230703 | 161100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20230703 | 161000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20230703 | 160900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20230703 | 160800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20230703 | 160700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20230703 | 160600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20230703 | 160500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20230703 | 160400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20230703 | 160300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20230703 | 160200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 153 | 20230703 | 160100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20230703 | 160000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20230703 | 155900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20230703 | 155800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20230703 | 155700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20230703 | 155600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20230703 | 155500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20230703 | 155400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20230703 | 155300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20230703 | 155200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20230703 | 155100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20230703 | 155000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20230703 | 154900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20230703 | 154800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20230703 | 154700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20230703 | 154600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20230703 | 154500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20230703 | 154400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20230703 | 154300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20230703 | 154200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20230703 | 154100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20230703 | 154000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20230703 | 153900 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20230703 | 153800 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20230703 | 153700 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20230703 | 153600 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20230703 | 153500 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20230703 | 153400 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20230703 | 153300 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20230703 | 153200 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 183 | 20230703 | 153100 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20230703 | 153000 | 26534131950 | 40950 | 40950 | 40950 | 40950 | 3178 |
| 185 | 20230703 | 152900 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20230703 | 152800 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20230703 | 152700 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20230703 | 152600 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20230703 | 152500 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20230703 | 152400 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20230703 | 152300 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20230703 | 152200 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20230703 | 152100 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20230703 | 152000 | 26403992850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20230703 | 151900 | 26403992850 | 40900 | 40800 | 40950 | 40700 | 1482 |
| 196 | 20230703 | 151800 | 26343507400 | 40750 | 40950 | 41000 | 40750 | 1689 |
| 197 | 20230703 | 151700 | 26274468100 | 40950 | 41200 | 41200 | 40950 | 2297 |
| 198 | 20230703 | 151600 | 26180229000 | 41200 | 41200 | 41250 | 41200 | 204 |
| 199 | 20230703 | 151500 | 26171819800 | 41200 | 41250 | 41300 | 41200 | 412 |
| 200 | 20230703 | 151400 | 26154834600 | 41250 | 41300 | 41350 | 41200 | 474 |
| 201 | 20230703 | 151300 | 26135292300 | 41250 | 41350 | 41350 | 41250 | 521 |
| 202 | 20230703 | 151200 | 26113776200 | 41350 | 41400 | 41600 | 41350 | 238 |
| 203 | 20230703 | 151100 | 26103917450 | 41400 | 41350 | 41700 | 41350 | 167 |
| 204 | 20230703 | 151000 | 26096995400 | 41300 | 41450 | 41750 | 41300 | 1405 |
| 205 | 20230703 | 150900 | 26038799550 | 41750 | 41700 | 41750 | 41450 | 202 |
| 206 | 20230703 | 150800 | 26030408400 | 41700 | 41550 | 41700 | 41500 | 402 |
| 207 | 20230703 | 150700 | 26013720150 | 41550 | 41550 | 41550 | 41500 | 65 |
| 208 | 20230703 | 150600 | 26011020700 | 41550 | 41650 | 41700 | 41550 | 1018 |
| 209 | 20230703 | 150500 | 25968710400 | 41550 | 41550 | 41650 | 41550 | 63 |
| 210 | 20230703 | 150400 | 25966092500 | 41500 | 41700 | 41800 | 41500 | 173 |
| 211 | 20230703 | 150300 | 25958905150 | 41800 | 41650 | 41800 | 41650 | 34 |
| 212 | 20230703 | 150200 | 25957488800 | 41550 | 41600 | 41650 | 41500 | 359 |
| 213 | 20230703 | 150100 | 25942575400 | 41550 | 41550 | 41600 | 41550 | 154 |
| 214 | 20230703 | 150000 | 25936174350 | 41550 | 41700 | 41700 | 41550 | 555 |
| 215 | 20230703 | 145900 | 25913081950 | 41700 | 41800 | 41800 | 41700 | 105 |
| 216 | 20230703 | 145800 | 25908702950 | 41800 | 41800 | 42000 | 41800 | 63 |
| 217 | 20230703 | 145700 | 25906067850 | 41800 | 41800 | 42000 | 41800 | 97 |
| 218 | 20230703 | 145600 | 25902011650 | 41800 | 42050 | 42050 | 41800 | 197 |
| 219 | 20230703 | 145500 | 25893758100 | 41900 | 42050 | 42250 | 41850 | 189 |
| 220 | 20230703 | 145400 | 25885831450 | 42050 | 42250 | 42300 | 42050 | 35 |
| 221 | 20230703 | 145300 | 25884352100 | 42350 | 41750 | 42350 | 41650 | 537 |
| 222 | 20230703 | 145200 | 25861921300 | 41900 | 42000 | 42000 | 41900 | 17 |
| 223 | 20230703 | 145100 | 25861207800 | 42000 | 41900 | 42000 | 41900 | 502 |
| 224 | 20230703 | 145000 | 25840128150 | 41900 | 41900 | 41900 | 41900 | 15 |
| 225 | 20230703 | 144900 | 25839499650 | 41750 | 41850 | 41900 | 41750 | 26 |
| 226 | 20230703 | 144800 | 25838412200 | 41850 | 41900 | 41900 | 41850 | 109 |
| 227 | 20230703 | 144700 | 25833845200 | 41700 | 41600 | 41700 | 41600 | 168 |
| 228 | 20230703 | 144600 | 25826850700 | 41600 | 41400 | 41600 | 41400 | 6 |
| 229 | 20230703 | 144500 | 25826602100 | 41400 | 41350 | 41400 | 41350 | 23 |
| 230 | 20230703 | 144400 | 25825650900 | 41300 | 41300 | 41350 | 41300 | 33 |
| 231 | 20230703 | 144300 | 25824287900 | 41200 | 41700 | 41700 | 41200 | 604 |
| 232 | 20230703 | 144200 | 25799295050 | 41650 | 41700 | 41750 | 41650 | 94 |
| 233 | 20230703 | 144100 | 25795375250 | 41650 | 41750 | 41750 | 41650 | 41 |
| 234 | 20230703 | 144000 | 25793666950 | 41750 | 41600 | 41750 | 41600 | 67 |
| 235 | 20230703 | 143900 | 25790878250 | 41600 | 41500 | 41600 | 41400 | 162 |
| 236 | 20230703 | 143800 | 25784163200 | 41500 | 41500 | 41600 | 41500 | 266 |
| 237 | 20230703 | 143700 | 25773116100 | 41500 | 41450 | 41500 | 41350 | 418 |
| 238 | 20230703 | 143600 | 25755812100 | 41350 | 41750 | 41750 | 41350 | 454 |
| 239 | 20230703 | 143500 | 25736984250 | 41800 | 41900 | 41900 | 41800 | 80 |
| 240 | 20230703 | 143400 | 25733637650 | 41900 | 41400 | 41900 | 41400 | 158 |
| 241 | 20230703 | 143300 | 25727074750 | 41400 | 41850 | 41850 | 41400 | 454 |
| 242 | 20230703 | 143200 | 25708182250 | 41900 | 41950 | 41950 | 41900 | 170 |
| 243 | 20230703 | 143100 | 25701051800 | 42000 | 42050 | 42050 | 42000 | 189 |
| 244 | 20230703 | 143000 | 25693111350 | 42200 | 42150 | 42200 | 42050 | 10 |
| 245 | 20230703 | 142900 | 25692690200 | 42300 | 42050 | 42300 | 42050 | 80 |
| 246 | 20230703 | 142800 | 25689325950 | 42050 | 42350 | 42350 | 42050 | 526 |
| 247 | 20230703 | 142700 | 25667123000 | 42350 | 42200 | 42350 | 42200 | 92 |
| 248 | 20230703 | 142600 | 25663236100 | 42150 | 42250 | 42250 | 42150 | 30 |
| 249 | 20230703 | 142500 | 25661971350 | 42250 | 42150 | 42250 | 42150 | 31 |
| 250 | 20230703 | 142400 | 25660662200 | 42450 | 42200 | 42450 | 42200 | 130 |
| 251 | 20230703 | 142300 | 25655164900 | 42300 | 42000 | 42300 | 42000 | 113 |
| 252 | 20230703 | 142200 | 25650408600 | 42000 | 41800 | 42000 | 41700 | 214 |
| 253 | 20230703 | 142100 | 25641467450 | 41950 | 42000 | 42000 | 41950 | 10 |
| 254 | 20230703 | 142000 | 25641047600 | 42250 | 42200 | 42300 | 42050 | 525 |
| 255 | 20230703 | 141900 | 25618899700 | 42350 | 41900 | 42350 | 41900 | 654 |
| 256 | 20230703 | 141800 | 25591324150 | 41900 | 41600 | 41900 | 41500 | 810 |
| 257 | 20230703 | 141700 | 25557636200 | 41550 | 41700 | 41700 | 41500 | 648 |
| 258 | 20230703 | 141600 | 25530715450 | 41700 | 42150 | 42150 | 41700 | 1245 |
| 259 | 20230703 | 141500 | 25478524300 | 42150 | 42450 | 42450 | 42150 | 35 |
| 260 | 20230703 | 141400 | 25477043350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 261 | 20230703 | 141300 | 25477043350 | 42500 | 42150 | 42500 | 42150 | 268 |
| 262 | 20230703 | 141200 | 25465694950 | 42150 | 42200 | 42200 | 42100 | 443 |
| 263 | 20230703 | 141100 | 25447025550 | 42200 | 42400 | 42550 | 42200 | 536 |
| 264 | 20230703 | 141000 | 25424386450 | 42300 | 42550 | 42550 | 42250 | 809 |
| 265 | 20230703 | 140900 | 25390159350 | 42400 | 42600 | 42600 | 42400 | 369 |
| 266 | 20230703 | 140800 | 25374485350 | 42500 | 42600 | 42600 | 42500 | 85 |
| 267 | 20230703 | 140700 | 25370869250 | 42600 | 42700 | 42850 | 42600 | 224 |
| 268 | 20230703 | 140600 | 25361323450 | 42700 | 43000 | 43000 | 42700 | 90 |
| 269 | 20230703 | 140500 | 25357478350 | 43000 | 43000 | 43000 | 43000 | 20 |
| 270 | 20230703 | 140400 | 25356618350 | 43150 | 42600 | 43150 | 42600 | 253 |
| 271 | 20230703 | 140300 | 25345817950 | 42750 | 42700 | 42750 | 42700 | 154 |
| 272 | 20230703 | 140200 | 25339242100 | 42750 | 42550 | 42750 | 42400 | 303 |
| 273 | 20230703 | 140100 | 25326380450 | 42450 | 42600 | 42600 | 42450 | 68 |
| 274 | 20230703 | 140000 | 25323483950 | 42600 | 42550 | 42600 | 42450 | 507 |
| 275 | 20230703 | 135900 | 25301937000 | 42550 | 42550 | 42800 | 42500 | 412 |
| 276 | 20230703 | 135800 | 25284419500 | 42550 | 42600 | 42600 | 42550 | 81 |
| 277 | 20230703 | 135700 | 25280969200 | 42600 | 42800 | 42800 | 42600 | 394 |
| 278 | 20230703 | 135600 | 25264154850 | 42800 | 42800 | 42800 | 42750 | 81 |
| 279 | 20230703 | 135500 | 25260688550 | 42950 | 42800 | 42950 | 42800 | 31 |
| 280 | 20230703 | 135400 | 25259358650 | 42700 | 42450 | 42700 | 42450 | 115 |
| 281 | 20230703 | 135300 | 25254456400 | 42450 | 42800 | 42800 | 42450 | 702 |
| 282 | 20230703 | 135200 | 25224565600 | 42850 | 43000 | 43000 | 42850 | 47 |
| 283 | 20230703 | 135100 | 25222546400 | 43350 | 42600 | 43350 | 42600 | 304 |
| 284 | 20230703 | 135000 | 25209510350 | 42600 | 42650 | 42800 | 42500 | 588 |
| 285 | 20230703 | 134900 | 25184461500 | 42650 | 43300 | 43350 | 42650 | 1053 |
| 286 | 20230703 | 134800 | 25139194350 | 43300 | 43200 | 43300 | 43200 | 4 |
| 287 | 20230703 | 134700 | 25139021450 | 43150 | 43100 | 43300 | 43100 | 202 |
| 288 | 20230703 | 134600 | 25130306000 | 43150 | 43150 | 43150 | 43100 | 86 |
| 289 | 20230703 | 134500 | 25126596150 | 43150 | 43350 | 43350 | 43050 | 516 |
| 290 | 20230703 | 134400 | 25104332450 | 43350 | 43650 | 43700 | 43350 | 507 |
| 291 | 20230703 | 134300 | 25082277550 | 43600 | 43550 | 43700 | 43550 | 28 |
| 292 | 20230703 | 134200 | 25081055950 | 43800 | 43800 | 43900 | 43550 | 334 |
| 293 | 20230703 | 134100 | 25066414850 | 43850 | 43550 | 43850 | 43500 | 265 |
| 294 | 20230703 | 134000 | 25054841950 | 43550 | 43500 | 43600 | 43400 | 129 |
| 295 | 20230703 | 133900 | 25049229450 | 43650 | 43650 | 43650 | 43400 | 5 |
| 296 | 20230703 | 133800 | 25049011950 | 43650 | 43350 | 43700 | 43350 | 34 |
| 297 | 20230703 | 133700 | 25047533650 | 43350 | 43850 | 43850 | 43350 | 115 |
| 298 | 20230703 | 133600 | 25042538000 | 43900 | 43900 | 43950 | 43850 | 244 |
| 299 | 20230703 | 133500 | 25031822150 | 43950 | 43800 | 43950 | 43600 | 181 |
| 300 | 20230703 | 133400 | 25023888000 | 43800 | 43800 | 43800 | 43700 | 458 |
| 301 | 20230703 | 133300 | 25003850000 | 43750 | 43750 | 43800 | 43700 | 569 |
| 302 | 20230703 | 133200 | 24978952650 | 43550 | 43350 | 43800 | 43350 | 235 |
| 303 | 20230703 | 133100 | 24968745300 | 43350 | 43050 | 43400 | 43000 | 327 |
| 304 | 20230703 | 133000 | 24954639650 | 43050 | 43000 | 43250 | 43000 | 175 |
| 305 | 20230703 | 132900 | 24947114050 | 43000 | 43150 | 43350 | 43000 | 1025 |
| 306 | 20230703 | 132800 | 24903012850 | 43350 | 43250 | 43350 | 43150 | 53 |
| 307 | 20230703 | 132700 | 24900720350 | 43350 | 43400 | 43400 | 43250 | 41 |
| 308 | 20230703 | 132600 | 24898942900 | 43300 | 43200 | 43300 | 43050 | 489 |
| 309 | 20230703 | 132500 | 24877841100 | 43150 | 43400 | 43400 | 43150 | 242 |
| 310 | 20230703 | 132400 | 24867370850 | 43250 | 43250 | 43300 | 43250 | 329 |
| 311 | 20230703 | 132300 | 24853141400 | 43250 | 43550 | 43550 | 43200 | 204 |
| 312 | 20230703 | 132200 | 24844285500 | 43600 | 43200 | 43700 | 43150 | 802 |
| 313 | 20230703 | 132100 | 24809498250 | 43200 | 43850 | 43850 | 43200 | 1683 |
| 314 | 20230703 | 132000 | 24736388300 | 43900 | 44200 | 44400 | 43900 | 511 |
| 315 | 20230703 | 131900 | 24713896150 | 44200 | 44400 | 44400 | 44050 | 363 |
| 316 | 20230703 | 131800 | 24697881600 | 44450 | 44050 | 44450 | 43950 | 460 |
| 317 | 20230703 | 131700 | 24677530600 | 44100 | 44250 | 44300 | 43900 | 1155 |
| 318 | 20230703 | 131600 | 24626628900 | 44400 | 44100 | 44450 | 43900 | 717 |
| 319 | 20230703 | 131500 | 24594866250 | 44100 | 44350 | 44350 | 43650 | 1124 |
| 320 | 20230703 | 131400 | 24545453950 | 44400 | 44100 | 44700 | 43750 | 1749 |
| 321 | 20230703 | 131300 | 24468069350 | 44300 | 45700 | 46300 | 43700 | 6391 |
| 322 | 20230703 | 131200 | 24178591300 | 45700 | 43700 | 45700 | 43600 | 3959 |
| 323 | 20230703 | 131100 | 24001131350 | 43700 | 43500 | 43700 | 43150 | 620 |
| 324 | 20230703 | 131000 | 23974133050 | 43500 | 44150 | 44250 | 43500 | 1924 |
| 325 | 20230703 | 130900 | 23889729850 | 44150 | 43000 | 44300 | 43000 | 3514 |
| 326 | 20230703 | 130800 | 23735842200 | 43000 | 42150 | 43400 | 42100 | 1955 |
| 327 | 20230703 | 130700 | 23651979600 | 42200 | 41950 | 42250 | 41950 | 507 |
| 328 | 20230703 | 130600 | 23630645150 | 41900 | 41750 | 41900 | 41750 | 337 |
| 329 | 20230703 | 130500 | 23616555100 | 41800 | 41000 | 41800 | 41000 | 641 |
| 330 | 20230703 | 130400 | 23589992950 | 40900 | 40950 | 40950 | 40900 | 36 |
| 331 | 20230703 | 130300 | 23588519100 | 40750 | 41050 | 41150 | 40750 | 783 |
| 332 | 20230703 | 130200 | 23556460700 | 41050 | 41400 | 41400 | 41050 | 314 |
| 333 | 20230703 | 130100 | 23543525950 | 41400 | 41400 | 41400 | 41400 | 73 |
| 334 | 20230703 | 130000 | 23540503750 | 41400 | 41250 | 41400 | 41200 | 243 |
| 335 | 20230703 | 125900 | 23530465200 | 41200 | 41200 | 41250 | 41200 | 208 |
| 336 | 20230703 | 125800 | 23521893700 | 41200 | 41100 | 41250 | 41050 | 440 |
| 337 | 20230703 | 125700 | 23503775150 | 41200 | 41250 | 41300 | 41000 | 374 |
| 338 | 20230703 | 125600 | 23488415400 | 41300 | 41200 | 41300 | 41150 | 122 |
| 339 | 20230703 | 125500 | 23483381300 | 41250 | 41000 | 41350 | 41000 | 625 |
| 340 | 20230703 | 125400 | 23457679050 | 40950 | 40900 | 40950 | 40850 | 171 |
| 341 | 20230703 | 125300 | 23450681450 | 40850 | 40900 | 40900 | 40800 | 174 |
| 342 | 20230703 | 125200 | 23443572300 | 40850 | 40950 | 41000 | 40850 | 179 |
| 343 | 20230703 | 125100 | 23436250550 | 40900 | 40750 | 40950 | 40750 | 149 |
| 344 | 20230703 | 125000 | 23430161750 | 40750 | 40750 | 40950 | 40750 | 461 |
| 345 | 20230703 | 124900 | 23411364250 | 40700 | 40600 | 41050 | 40300 | 704 |
| 346 | 20230703 | 124800 | 23382810050 | 40550 | 41300 | 41400 | 40550 | 825 |
| 347 | 20230703 | 124700 | 23349015250 | 41350 | 41250 | 41400 | 41150 | 577 |
| 348 | 20230703 | 124600 | 23325216800 | 41250 | 41450 | 41450 | 41250 | 327 |
| 349 | 20230703 | 124500 | 23311703950 | 41450 | 41850 | 41850 | 41450 | 1585 |
| 350 | 20230703 | 124400 | 23245852000 | 41850 | 41700 | 41850 | 41650 | 617 |
| 351 | 20230703 | 124300 | 23220123100 | 41750 | 41950 | 41950 | 41750 | 741 |
| 352 | 20230703 | 124200 | 23189121350 | 42000 | 42150 | 42150 | 41950 | 313 |
| 353 | 20230703 | 124100 | 23175973600 | 42150 | 42250 | 42250 | 42150 | 114 |
| 354 | 20230703 | 124000 | 23171160500 | 42250 | 42200 | 42250 | 42200 | 28 |
| 355 | 20230703 | 123900 | 23169978050 | 42300 | 42200 | 42300 | 42200 | 3 |
| 356 | 20230703 | 123800 | 23169851250 | 42300 | 42500 | 42500 | 42300 | 79 |
| 357 | 20230703 | 123700 | 23166506000 | 42500 | 42500 | 42500 | 42500 | 0 |
| 358 | 20230703 | 123600 | 23166506000 | 42500 | 42300 | 42500 | 42300 | 102 |
| 359 | 20230703 | 123500 | 23162188000 | 42300 | 42300 | 42300 | 42300 | 6 |
| 360 | 20230703 | 123400 | 23161934200 | 42400 | 42300 | 42400 | 42300 | 18 |
| 361 | 20230703 | 123300 | 23161171200 | 42400 | 42150 | 42400 | 42150 | 107 |
| 362 | 20230703 | 123200 | 23156649850 | 42150 | 42200 | 42200 | 42150 | 18 |
| 363 | 20230703 | 123100 | 23155890650 | 42200 | 42150 | 42200 | 42150 | 13 |
| 364 | 20230703 | 123000 | 23155342200 | 42100 | 41900 | 42100 | 41900 | 162 |
| 365 | 20230703 | 122900 | 23148550750 | 41850 | 42050 | 42050 | 41850 | 645 |
| 366 | 20230703 | 122800 | 23121492400 | 42000 | 42150 | 42400 | 42000 | 52 |
| 367 | 20230703 | 122700 | 23119305000 | 42500 | 42200 | 42600 | 42200 | 34 |
| 368 | 20230703 | 122600 | 23117864400 | 42000 | 42100 | 42150 | 42000 | 663 |
| 369 | 20230703 | 122500 | 23089958100 | 42300 | 42400 | 42400 | 42300 | 92 |
| 370 | 20230703 | 122400 | 23086065850 | 42300 | 42800 | 42900 | 42000 | 855 |
| 371 | 20230703 | 122300 | 23049930050 | 42750 | 42600 | 42750 | 42600 | 106 |
| 372 | 20230703 | 122200 | 23045398700 | 42800 | 42500 | 42800 | 42500 | 77 |
| 373 | 20230703 | 122100 | 23042120200 | 42400 | 42350 | 42400 | 42350 | 13 |
| 374 | 20230703 | 122000 | 23041569050 | 42300 | 42150 | 42300 | 42150 | 126 |
| 375 | 20230703 | 121900 | 23036252500 | 42200 | 42250 | 42250 | 42150 | 369 |
| 376 | 20230703 | 121800 | 23020680350 | 42350 | 42450 | 42450 | 42350 | 14 |
| 377 | 20230703 | 121700 | 23020086750 | 42500 | 42350 | 42500 | 42250 | 248 |
| 378 | 20230703 | 121600 | 23009598000 | 42250 | 42250 | 42300 | 42200 | 518 |
| 379 | 20230703 | 121500 | 22987718550 | 42300 | 42500 | 42500 | 42300 | 145 |
| 380 | 20230703 | 121400 | 22981567850 | 42500 | 42700 | 42700 | 42500 | 97 |
| 381 | 20230703 | 121300 | 22977436000 | 42700 | 42900 | 42900 | 42650 | 335 |
| 382 | 20230703 | 121200 | 22963089600 | 42900 | 42650 | 42950 | 42500 | 106 |
| 383 | 20230703 | 121100 | 22958564600 | 42700 | 42800 | 42850 | 42700 | 109 |
| 384 | 20230703 | 121000 | 22953904800 | 42800 | 42900 | 42900 | 42700 | 202 |
| 385 | 20230703 | 120900 | 22945276850 | 42900 | 43100 | 43150 | 42900 | 973 |
| 386 | 20230703 | 120800 | 22903429650 | 43150 | 43100 | 43150 | 43050 | 295 |
| 387 | 20230703 | 120700 | 22890713750 | 43100 | 43300 | 43300 | 43100 | 322 |
| 388 | 20230703 | 120600 | 22876826150 | 43200 | 43200 | 43350 | 43100 | 286 |
| 389 | 20230703 | 120500 | 22864456150 | 43200 | 43150 | 43200 | 43100 | 140 |
| 390 | 20230703 | 120400 | 22858414850 | 43150 | 43000 | 43150 | 43000 | 109 |
| 391 | 20230703 | 120300 | 22853720000 | 43000 | 42800 | 43100 | 42800 | 187 |
| 392 | 20230703 | 120200 | 22845679450 | 42750 | 42950 | 42950 | 42750 | 383 |
| 393 | 20230703 | 120100 | 22829249300 | 42950 | 42650 | 43050 | 42600 | 322 |
| 394 | 20230703 | 120000 | 22815486800 | 42500 | 42650 | 42650 | 42500 | 81 |
| 395 | 20230703 | 115900 | 22812042250 | 42650 | 42650 | 42750 | 42500 | 303 |
| 396 | 20230703 | 115800 | 22799120300 | 42650 | 42400 | 42650 | 42350 | 120 |
| 397 | 20230703 | 115700 | 22794031400 | 42400 | 42950 | 42950 | 42400 | 589 |
| 398 | 20230703 | 115600 | 22768876550 | 42950 | 43000 | 43050 | 42900 | 265 |
| 399 | 20230703 | 115500 | 22757494100 | 43000 | 42950 | 43000 | 42950 | 184 |
| 400 | 20230703 | 115400 | 22749587950 | 42950 | 43050 | 43100 | 42800 | 257 |
| 401 | 20230703 | 115300 | 22738538900 | 43050 | 43150 | 43600 | 42800 | 1405 |
| 402 | 20230703 | 115200 | 22677851550 | 43200 | 42700 | 43200 | 42700 | 1202 |
| 403 | 20230703 | 115100 | 22626173850 | 42650 | 42400 | 42650 | 42350 | 467 |
| 404 | 20230703 | 115000 | 22606319350 | 42400 | 42250 | 42400 | 42200 | 174 |
| 405 | 20230703 | 114900 | 22598951300 | 42250 | 42400 | 42400 | 42200 | 246 |
| 406 | 20230703 | 114800 | 22588535100 | 42450 | 42100 | 42450 | 42100 | 650 |
| 407 | 20230703 | 114700 | 22561088250 | 42100 | 41950 | 42150 | 41900 | 564 |
| 408 | 20230703 | 114600 | 22537405650 | 41900 | 42000 | 42100 | 41750 | 1144 |
| 409 | 20230703 | 114500 | 22489493700 | 42000 | 42300 | 42300 | 42000 | 520 |
| 410 | 20230703 | 114400 | 22467546500 | 42300 | 42400 | 42450 | 42300 | 251 |
| 411 | 20230703 | 114300 | 22456898600 | 42400 | 42200 | 42450 | 42200 | 355 |
| 412 | 20230703 | 114200 | 22441867450 | 42200 | 42350 | 42350 | 42000 | 2530 |
| 413 | 20230703 | 114100 | 22335329850 | 42400 | 42350 | 42500 | 42300 | 468 |
| 414 | 20230703 | 114000 | 22315490900 | 42300 | 42750 | 42800 | 42250 | 2503 |
| 415 | 20230703 | 113900 | 22209323250 | 42750 | 42800 | 43000 | 42750 | 356 |
| 416 | 20230703 | 113800 | 22194084800 | 42750 | 42800 | 42850 | 42750 | 104 |
| 417 | 20230703 | 113700 | 22189635650 | 42800 | 42800 | 42900 | 42700 | 96 |
| 418 | 20230703 | 113600 | 22185525100 | 42850 | 42650 | 42850 | 42600 | 112 |
| 419 | 20230703 | 113500 | 22180749400 | 42650 | 42700 | 42800 | 42500 | 626 |
| 420 | 20230703 | 113400 | 22154097250 | 42700 | 42900 | 42900 | 42700 | 820 |
| 421 | 20230703 | 113300 | 22119039950 | 42950 | 43050 | 43050 | 42600 | 408 |
| 422 | 20230703 | 113200 | 22101555200 | 43050 | 42900 | 43150 | 42900 | 812 |
| 423 | 20230703 | 113100 | 22066622800 | 42800 | 43000 | 43000 | 42650 | 1717 |
| 424 | 20230703 | 113000 | 21993125450 | 42900 | 43300 | 43300 | 42550 | 1688 |
| 425 | 20230703 | 112900 | 21920692550 | 43250 | 43700 | 43700 | 42700 | 1533 |
| 426 | 20230703 | 112800 | 21854489450 | 43800 | 43900 | 43900 | 43500 | 2650 |
| 427 | 20230703 | 112700 | 21738908450 | 43900 | 44050 | 44150 | 43900 | 711 |
| 428 | 20230703 | 112600 | 21707585350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 429 | 20230703 | 112500 | 21707585350 | 43800 | 44150 | 44200 | 43800 | 1152 |
| 430 | 20230703 | 112400 | 21656953950 | 44200 | 44300 | 44350 | 44200 | 307 |
| 431 | 20230703 | 112300 | 21643360400 | 44350 | 44300 | 44550 | 44150 | 357 |
| 432 | 20230703 | 112200 | 21627551400 | 44200 | 44600 | 44800 | 44200 | 735 |
| 433 | 20230703 | 112100 | 21594910150 | 44600 | 44800 | 44800 | 44600 | 80 |
| 434 | 20230703 | 112000 | 21591333700 | 44800 | 44800 | 45000 | 44800 | 187 |
| 435 | 20230703 | 111900 | 21582951200 | 44850 | 44900 | 45000 | 44800 | 32 |
| 436 | 20230703 | 111800 | 21581515700 | 45000 | 44900 | 45200 | 44900 | 257 |
| 437 | 20230703 | 111700 | 21569926600 | 44900 | 44400 | 44900 | 44350 | 554 |
| 438 | 20230703 | 111600 | 21545279150 | 44350 | 44800 | 44800 | 44350 | 974 |
| 439 | 20230703 | 111500 | 21501875500 | 44850 | 44900 | 44900 | 44800 | 44 |
| 440 | 20230703 | 111400 | 21499902250 | 44950 | 44950 | 45000 | 44800 | 345 |
| 441 | 20230703 | 111300 | 21484400350 | 44950 | 45150 | 45400 | 44950 | 253 |
| 442 | 20230703 | 111200 | 21473009100 | 45150 | 45200 | 45500 | 45150 | 142 |
| 443 | 20230703 | 111100 | 21466560650 | 45150 | 45500 | 45800 | 45150 | 506 |
| 444 | 20230703 | 111000 | 21443545850 | 45500 | 45150 | 45750 | 44950 | 967 |
| 445 | 20230703 | 110900 | 21399671650 | 45150 | 44850 | 45150 | 44850 | 142 |
| 446 | 20230703 | 110800 | 21393290850 | 44850 | 44750 | 44850 | 44550 | 560 |
| 447 | 20230703 | 110700 | 21368286400 | 44750 | 44950 | 44950 | 44450 | 1074 |
| 448 | 20230703 | 110600 | 21320299300 | 44950 | 45050 | 45050 | 44950 | 169 |
| 449 | 20230703 | 110500 | 21312691950 | 45050 | 45150 | 45150 | 45000 | 655 |
| 450 | 20230703 | 110400 | 21283182050 | 45100 | 45250 | 45350 | 45100 | 134 |
| 451 | 20230703 | 110300 | 21277132950 | 45350 | 45200 | 45350 | 45050 | 288 |
| 452 | 20230703 | 110200 | 21264139950 | 45200 | 45400 | 45600 | 45200 | 551 |
| 453 | 20230703 | 110100 | 21239133650 | 45300 | 45800 | 45850 | 45250 | 639 |
| 454 | 20230703 | 110000 | 21210050950 | 45700 | 45750 | 46550 | 45500 | 2256 |
| 455 | 20230703 | 105900 | 21106007500 | 45750 | 44700 | 46000 | 44700 | 1935 |
| 456 | 20230703 | 105800 | 21018164300 | 44700 | 44400 | 44700 | 44250 | 596 |
| 457 | 20230703 | 105700 | 20991657100 | 44350 | 44550 | 44950 | 43950 | 1488 |
| 458 | 20230703 | 105600 | 20925775300 | 44550 | 44800 | 45000 | 44550 | 873 |
| 459 | 20230703 | 105500 | 20886709750 | 44950 | 44450 | 45050 | 44450 | 541 |
| 460 | 20230703 | 105400 | 20862529550 | 44450 | 45300 | 45300 | 44450 | 1246 |
| 461 | 20230703 | 105300 | 20806688500 | 45350 | 45500 | 45500 | 45100 | 144 |
| 462 | 20230703 | 105200 | 20800175400 | 45600 | 45100 | 45600 | 45000 | 379 |
| 463 | 20230703 | 105100 | 20783063150 | 45100 | 45150 | 45450 | 45050 | 389 |
| 464 | 20230703 | 105000 | 20765494750 | 45200 | 45300 | 45300 | 44600 | 2856 |
| 465 | 20230703 | 104900 | 20637127300 | 45350 | 45300 | 45550 | 45000 | 1530 |
| 466 | 20230703 | 104800 | 20568018100 | 45200 | 45900 | 46300 | 45000 | 4594 |
| 467 | 20230703 | 104700 | 20358904900 | 45900 | 46200 | 46200 | 45650 | 1048 |
| 468 | 20230703 | 104600 | 20310965350 | 46200 | 46250 | 46300 | 45650 | 1545 |
| 469 | 20230703 | 104500 | 20240139300 | 46250 | 45850 | 46700 | 45650 | 1366 |
| 470 | 20230703 | 104400 | 20177123750 | 45850 | 46200 | 46950 | 45850 | 3906 |
| 471 | 20230703 | 104300 | 19995399500 | 46100 | 46100 | 46750 | 45650 | 2882 |
| 472 | 20230703 | 104200 | 19861891950 | 46100 | 46100 | 46850 | 45600 | 5306 |
| 473 | 20230703 | 104100 | 19616559300 | 46100 | 47450 | 48050 | 45550 | 13025 |
| 474 | 20230703 | 104000 | 19010518350 | 47450 | 51200 | 51200 | 46750 | 20523 |
| 475 | 20230703 | 103900 | 18008288650 | 50500 | 48650 | 52000 | 48350 | 7938 |
| 476 | 20230703 | 103800 | 17612573000 | 49200 | 49200 | 49200 | 49200 | 0 |
| 477 | 20230703 | 103700 | 17612573000 | 49200 | 44750 | 49200 | 44100 | 14459 |
| 478 | 20230703 | 103600 | 16947858800 | 44950 | 44950 | 44950 | 44950 | 0 |
| 479 | 20230703 | 103500 | 16947858800 | 44950 | 44950 | 44950 | 44950 | 0 |
| 480 | 20230703 | 103400 | 16947858800 | 44950 | 42250 | 44950 | 42250 | 7900 |
| 481 | 20230703 | 103300 | 16602369650 | 42300 | 41750 | 43500 | 41750 | 7556 |
| 482 | 20230703 | 103200 | 16279728000 | 41900 | 40400 | 42450 | 40400 | 7300 |
| 483 | 20230703 | 103100 | 15976433100 | 40450 | 40350 | 40450 | 39800 | 646 |
| 484 | 20230703 | 103000 | 15950507850 | 40350 | 40100 | 40500 | 40100 | 1015 |
| 485 | 20230703 | 102900 | 15909626050 | 40100 | 39750 | 40100 | 39700 | 902 |
| 486 | 20230703 | 102800 | 15873614350 | 39800 | 39900 | 39950 | 39700 | 587 |
| 487 | 20230703 | 102700 | 15850289450 | 39950 | 39900 | 39950 | 39750 | 153 |
| 488 | 20230703 | 102600 | 15844195150 | 39800 | 39950 | 39950 | 39800 | 72 |
| 489 | 20230703 | 102500 | 15841321100 | 39950 | 39850 | 40000 | 39850 | 234 |
| 490 | 20230703 | 102400 | 15831977000 | 39850 | 39950 | 39950 | 39700 | 352 |
| 491 | 20230703 | 102300 | 15817986650 | 40000 | 39900 | 40000 | 39800 | 382 |
| 492 | 20230703 | 102200 | 15802742450 | 39950 | 39800 | 39950 | 39750 | 180 |
| 493 | 20230703 | 102100 | 15795570000 | 39800 | 39900 | 40000 | 39750 | 195 |
| 494 | 20230703 | 102000 | 15787794050 | 39900 | 39650 | 40050 | 39450 | 966 |
| 495 | 20230703 | 101900 | 15749492400 | 39650 | 39600 | 39900 | 39550 | 422 |
| 496 | 20230703 | 101800 | 15732764750 | 39600 | 39650 | 39700 | 39300 | 1502 |
| 497 | 20230703 | 101700 | 15673448100 | 39700 | 39850 | 39850 | 39700 | 979 |
| 498 | 20230703 | 101600 | 15634507350 | 39900 | 40250 | 40400 | 39800 | 1831 |
| 499 | 20230703 | 101500 | 15561106400 | 40250 | 40850 | 40850 | 40050 | 2835 |
| 500 | 20230703 | 101400 | 15446424450 | 40850 | 40250 | 41050 | 40050 | 5901 |
| 501 | 20230703 | 101300 | 15206739500 | 40250 | 40900 | 40900 | 39550 | 9241 |
| 502 | 20230703 | 101200 | 14833154800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 503 | 20230703 | 101100 | 14833154800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 504 | 20230703 | 101000 | 14833154800 | 40900 | 39650 | 40900 | 39650 | 6949 |
| 505 | 20230703 | 100900 | 14551948150 | 39450 | 39800 | 40300 | 39450 | 5844 |
| 506 | 20230703 | 100800 | 14318585750 | 39700 | 38800 | 39700 | 38650 | 3344 |
| 507 | 20230703 | 100700 | 14186991750 | 38600 | 39450 | 39450 | 38600 | 4381 |
| 508 | 20230703 | 100600 | 14015521750 | 39650 | 38750 | 39750 | 38650 | 2210 |
| 509 | 20230703 | 100500 | 13928842500 | 38600 | 38400 | 38700 | 38250 | 1575 |
| 510 | 20230703 | 100400 | 13868372500 | 38500 | 38500 | 38500 | 38350 | 737 |
| 511 | 20230703 | 100300 | 13840032800 | 38600 | 38350 | 38650 | 38350 | 419 |
| 512 | 20230703 | 100200 | 13823906300 | 38350 | 38450 | 38650 | 38200 | 1299 |
| 513 | 20230703 | 100100 | 13774072700 | 38450 | 38300 | 38550 | 38250 | 1969 |
| 514 | 20230703 | 100000 | 13698476100 | 38300 | 37750 | 38300 | 37700 | 1412 |
| 515 | 20230703 | 095900 | 13644835200 | 37750 | 37700 | 37800 | 37500 | 2392 |
| 516 | 20230703 | 095800 | 13554697950 | 37750 | 37500 | 37750 | 37400 | 642 |
| 517 | 20230703 | 095700 | 13530574000 | 37400 | 37500 | 37550 | 37350 | 2523 |
| 518 | 20230703 | 095600 | 13436143500 | 37550 | 37550 | 37700 | 37450 | 1385 |
| 519 | 20230703 | 095500 | 13384132550 | 37550 | 37450 | 37700 | 37400 | 816 |
| 520 | 20230703 | 095400 | 13353506950 | 37500 | 37300 | 37500 | 37250 | 2990 |
| 521 | 20230703 | 095300 | 13241770300 | 37250 | 37100 | 37250 | 36950 | 2752 |
| 522 | 20230703 | 095200 | 13139594700 | 37150 | 36700 | 37150 | 36700 | 2694 |
| 523 | 20230703 | 095100 | 13040181850 | 36700 | 36500 | 37000 | 36350 | 2824 |
| 524 | 20230703 | 095000 | 12936368250 | 36750 | 37750 | 37850 | 36500 | 5105 |
| 525 | 20230703 | 094900 | 12746458600 | 37750 | 37850 | 38000 | 37750 | 1674 |
| 526 | 20230703 | 094800 | 12683052100 | 37850 | 39100 | 39150 | 37500 | 11463 |
| 527 | 20230703 | 094700 | 12244056000 | 39150 | 39450 | 39600 | 38900 | 2301 |
| 528 | 20230703 | 094600 | 12153665950 | 39450 | 38850 | 39450 | 38850 | 1521 |
| 529 | 20230703 | 094500 | 12094217200 | 38850 | 38850 | 39250 | 38850 | 5109 |
| 530 | 20230703 | 094400 | 11894721150 | 39000 | 40250 | 40250 | 38750 | 13397 |
| 531 | 20230703 | 094300 | 11371149850 | 40200 | 39700 | 40500 | 39400 | 8271 |
| 532 | 20230703 | 094200 | 11040218700 | 39700 | 38650 | 39950 | 38650 | 4403 |
| 533 | 20230703 | 094100 | 10867171850 | 38650 | 38850 | 39050 | 38150 | 4828 |
| 534 | 20230703 | 094000 | 10680805300 | 38850 | 38200 | 39400 | 38150 | 4083 |
| 535 | 20230703 | 093900 | 10522589450 | 38200 | 37800 | 38700 | 37650 | 2893 |
| 536 | 20230703 | 093800 | 10412135200 | 37800 | 38050 | 38750 | 37350 | 7523 |
| 537 | 20230703 | 093700 | 10125326700 | 38150 | 37250 | 38450 | 37200 | 3735 |
| 538 | 20230703 | 093600 | 9983285450 | 37250 | 36950 | 37700 | 36950 | 1607 |
| 539 | 20230703 | 093500 | 9923496050 | 36950 | 38000 | 38000 | 36600 | 6621 |
| 540 | 20230703 | 093400 | 9676195400 | 38050 | 37200 | 38500 | 37100 | 5447 |
| 541 | 20230703 | 093300 | 9471608000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 542 | 20230703 | 093200 | 9471608000 | 37650 | 36500 | 37650 | 36400 | 3749 |
| 543 | 20230703 | 093100 | 9332733600 | 36400 | 36300 | 36600 | 36250 | 1417 |
| 544 | 20230703 | 093000 | 9281098250 | 36200 | 36350 | 36550 | 36100 | 2363 |
| 545 | 20230703 | 092900 | 9195133300 | 36400 | 35950 | 36400 | 35900 | 1924 |
| 546 | 20230703 | 092800 | 9125804300 | 35900 | 35700 | 35900 | 35700 | 907 |
| 547 | 20230703 | 092700 | 9093354000 | 35700 | 35400 | 35900 | 35400 | 1387 |
| 548 | 20230703 | 092600 | 9043911300 | 35350 | 35400 | 35500 | 35250 | 1185 |
| 549 | 20230703 | 092500 | 9001981850 | 35400 | 35250 | 35400 | 35100 | 576 |
| 550 | 20230703 | 092400 | 8981711550 | 35250 | 35400 | 35650 | 35200 | 1054 |
| 551 | 20230703 | 092300 | 8944373700 | 35400 | 35200 | 35450 | 35050 | 2146 |
| 552 | 20230703 | 092200 | 8868530100 | 35000 | 34450 | 35300 | 34400 | 1781 |
| 553 | 20230703 | 092100 | 8806306550 | 34450 | 35450 | 35450 | 34450 | 5957 |
| 554 | 20230703 | 092000 | 8598526150 | 35500 | 35700 | 35850 | 35500 | 1463 |
| 555 | 20230703 | 091900 | 8546353350 | 35700 | 35800 | 35950 | 35700 | 960 |
| 556 | 20230703 | 091800 | 8512000550 | 35800 | 35950 | 36100 | 35700 | 1906 |
| 557 | 20230703 | 091700 | 8443566450 | 35950 | 36400 | 36400 | 35700 | 5272 |
| 558 | 20230703 | 091600 | 8253721200 | 36350 | 36550 | 36600 | 36200 | 2237 |
| 559 | 20230703 | 091500 | 8172049100 | 36550 | 35900 | 36650 | 35800 | 4300 |
| 560 | 20230703 | 091400 | 8016014450 | 35900 | 35950 | 36350 | 35900 | 4406 |
| 561 | 20230703 | 091300 | 7856965250 | 35950 | 36400 | 36750 | 35550 | 7000 |
| 562 | 20230703 | 091200 | 7604455450 | 36400 | 35900 | 37500 | 35850 | 17412 |
| 563 | 20230703 | 091100 | 6968091800 | 35850 | 35050 | 36000 | 34950 | 13839 |
| 564 | 20230703 | 091000 | 6475996900 | 35050 | 34650 | 35200 | 34650 | 5896 |
| 565 | 20230703 | 090900 | 6270331850 | 34650 | 34700 | 34800 | 34400 | 2884 |
| 566 | 20230703 | 090800 | 6170772050 | 34500 | 34750 | 35100 | 34400 | 11578 |
| 567 | 20230703 | 090700 | 5767685150 | 34700 | 33750 | 34900 | 33700 | 9769 |
| 568 | 20230703 | 090600 | 5433969750 | 33650 | 34100 | 34100 | 33050 | 7757 |
| 569 | 20230703 | 090500 | 5173855000 | 34300 | 34900 | 34950 | 32650 | 30304 |
| 570 | 20230703 | 090400 | 4154085700 | 34950 | 34250 | 35000 | 33600 | 27400 |
| 571 | 20230703 | 090300 | 3214425500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 572 | 20230703 | 090200 | 3214425500 | 32650 | 32650 | 33000 | 32650 | 98451 |
| 573 | 20230703 | 090100 | 0 | 45800 | 45800 | 45800 | 45800 | 0 |
| 574 | 20230703 | 090000 | 0 | 45800 | 45800 | 45800 | 45800 | 0 |