31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 3 | 20230707 | 183200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20230707 | 183100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20230707 | 183000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20230707 | 182900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20230707 | 182800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20230707 | 182700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20230707 | 182600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20230707 | 182500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20230707 | 182400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20230707 | 182300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20230707 | 182200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20230707 | 182100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20230707 | 182000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20230707 | 181900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20230707 | 181800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20230707 | 181700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20230707 | 181600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20230707 | 181500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20230707 | 181400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20230707 | 181300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20230707 | 181200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20230707 | 181100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20230707 | 181000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20230707 | 180900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20230707 | 180800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20230707 | 180700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20230707 | 180600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20230707 | 180500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20230707 | 180400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20230707 | 180300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 33 | 20230707 | 180200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20230707 | 180100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20230707 | 180000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20230707 | 175900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20230707 | 175800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20230707 | 175700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20230707 | 175600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20230707 | 175500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20230707 | 175400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20230707 | 175300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20230707 | 175200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20230707 | 175100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20230707 | 175000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20230707 | 174900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20230707 | 174800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20230707 | 174700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20230707 | 174600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20230707 | 174500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20230707 | 174400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20230707 | 174300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20230707 | 174200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20230707 | 174100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20230707 | 174000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20230707 | 173900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20230707 | 173800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20230707 | 173700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20230707 | 173600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20230707 | 173500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20230707 | 173400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20230707 | 173300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 63 | 20230707 | 173200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20230707 | 173100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20230707 | 173000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20230707 | 172900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20230707 | 172800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20230707 | 172700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20230707 | 172600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20230707 | 172500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20230707 | 172400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20230707 | 172300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20230707 | 172200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20230707 | 172100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20230707 | 172000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20230707 | 171900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20230707 | 171800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20230707 | 171700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20230707 | 171600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20230707 | 171500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20230707 | 171400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20230707 | 171300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20230707 | 171200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20230707 | 171100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20230707 | 171000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20230707 | 170900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20230707 | 170800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20230707 | 170700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20230707 | 170600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20230707 | 170500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20230707 | 170400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20230707 | 170300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 93 | 20230707 | 170200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20230707 | 170100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20230707 | 170000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20230707 | 165900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20230707 | 165800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20230707 | 165700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20230707 | 165600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20230707 | 165500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20230707 | 165400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20230707 | 165300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20230707 | 165200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20230707 | 165100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20230707 | 165000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20230707 | 164900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20230707 | 164800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20230707 | 164700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20230707 | 164600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20230707 | 164500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20230707 | 164400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20230707 | 164300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20230707 | 164200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20230707 | 164100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20230707 | 164000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20230707 | 163900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20230707 | 163800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20230707 | 163700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20230707 | 163600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20230707 | 163500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20230707 | 163400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20230707 | 163300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 123 | 20230707 | 163200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20230707 | 163100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20230707 | 163000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20230707 | 162900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20230707 | 162800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20230707 | 162700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20230707 | 162600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20230707 | 162500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20230707 | 162400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20230707 | 162300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20230707 | 162200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20230707 | 162100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20230707 | 162000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20230707 | 161900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20230707 | 161800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20230707 | 161700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20230707 | 161600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20230707 | 161500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20230707 | 161400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20230707 | 161300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20230707 | 161200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20230707 | 161100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20230707 | 161000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20230707 | 160900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20230707 | 160800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20230707 | 160700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20230707 | 160600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20230707 | 160500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20230707 | 160400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20230707 | 160300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 153 | 20230707 | 160200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20230707 | 160100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20230707 | 160000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20230707 | 155900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20230707 | 155800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20230707 | 155700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20230707 | 155600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20230707 | 155500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20230707 | 155400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20230707 | 155300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20230707 | 155200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20230707 | 155100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20230707 | 155000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20230707 | 154900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20230707 | 154800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20230707 | 154700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20230707 | 154600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20230707 | 154500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20230707 | 154400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20230707 | 154300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20230707 | 154200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20230707 | 154100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20230707 | 154000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20230707 | 153900 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20230707 | 153800 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20230707 | 153700 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20230707 | 153600 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20230707 | 153500 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20230707 | 153400 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20230707 | 153300 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 183 | 20230707 | 153200 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20230707 | 153100 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20230707 | 153000 | 26512504050 | 49300 | 49300 | 49300 | 49300 | 11797 |
| 186 | 20230707 | 152900 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20230707 | 152800 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20230707 | 152700 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20230707 | 152600 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20230707 | 152500 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20230707 | 152400 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20230707 | 152300 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20230707 | 152200 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20230707 | 152100 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20230707 | 152000 | 25930911950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20230707 | 151900 | 25930911950 | 49300 | 49400 | 49500 | 49300 | 6233 |
| 197 | 20230707 | 151800 | 25623109700 | 49450 | 49450 | 49500 | 49450 | 3668 |
| 198 | 20230707 | 151700 | 25441706350 | 49450 | 49500 | 49550 | 49450 | 1747 |
| 199 | 20230707 | 151600 | 25355235550 | 49450 | 49550 | 49550 | 49450 | 2891 |
| 200 | 20230707 | 151500 | 25212098000 | 49550 | 49600 | 49600 | 49500 | 1355 |
| 201 | 20230707 | 151400 | 25144982450 | 49550 | 49600 | 49600 | 49550 | 2510 |
| 202 | 20230707 | 151300 | 25020609550 | 49600 | 49600 | 49600 | 49550 | 516 |
| 203 | 20230707 | 151200 | 24995026300 | 49600 | 49550 | 49600 | 49500 | 604 |
| 204 | 20230707 | 151100 | 24965089950 | 49550 | 49550 | 49550 | 49500 | 1314 |
| 205 | 20230707 | 151000 | 24899989700 | 49500 | 49500 | 49550 | 49450 | 1185 |
| 206 | 20230707 | 150900 | 24841319350 | 49500 | 49500 | 49500 | 49450 | 1790 |
| 207 | 20230707 | 150800 | 24752745550 | 49450 | 49500 | 49500 | 49450 | 696 |
| 208 | 20230707 | 150700 | 24718322150 | 49450 | 49500 | 49500 | 49450 | 1318 |
| 209 | 20230707 | 150600 | 24653138000 | 49450 | 49500 | 49500 | 49450 | 644 |
| 210 | 20230707 | 150500 | 24621285750 | 49500 | 49550 | 49550 | 49450 | 1992 |
| 211 | 20230707 | 150400 | 24522673200 | 49500 | 49500 | 49550 | 49500 | 1108 |
| 212 | 20230707 | 150300 | 24467797850 | 49500 | 49550 | 49550 | 49500 | 1907 |
| 213 | 20230707 | 150200 | 24373344300 | 49550 | 49550 | 49600 | 49550 | 1050 |
| 214 | 20230707 | 150100 | 24321316000 | 49550 | 49550 | 49600 | 49550 | 346 |
| 215 | 20230707 | 150000 | 24304171550 | 49550 | 49500 | 49600 | 49500 | 653 |
| 216 | 20230707 | 145900 | 24271789550 | 49500 | 49550 | 49600 | 49500 | 1475 |
| 217 | 20230707 | 145800 | 24198698600 | 49600 | 49500 | 49600 | 49500 | 187 |
| 218 | 20230707 | 145700 | 24189434150 | 49500 | 49550 | 49550 | 49500 | 563 |
| 219 | 20230707 | 145600 | 24161541400 | 49550 | 49600 | 49600 | 49500 | 572 |
| 220 | 20230707 | 145500 | 24133197100 | 49550 | 49550 | 49600 | 49550 | 839 |
| 221 | 20230707 | 145400 | 24091618950 | 49550 | 49500 | 49550 | 49500 | 288 |
| 222 | 20230707 | 145300 | 24077350700 | 49500 | 49500 | 49550 | 49450 | 317 |
| 223 | 20230707 | 145200 | 24061658000 | 49500 | 49500 | 49550 | 49450 | 831 |
| 224 | 20230707 | 145100 | 24020527000 | 49450 | 49500 | 49500 | 49450 | 507 |
| 225 | 20230707 | 145000 | 23995454850 | 49450 | 49450 | 49500 | 49450 | 1036 |
| 226 | 20230707 | 144900 | 23944221750 | 49500 | 49500 | 49500 | 49400 | 319 |
| 227 | 20230707 | 144800 | 23928448150 | 49450 | 49550 | 49550 | 49450 | 2636 |
| 228 | 20230707 | 144700 | 23798012050 | 49550 | 49500 | 49600 | 49500 | 301 |
| 229 | 20230707 | 144600 | 23783101950 | 49500 | 49550 | 49600 | 49500 | 1591 |
| 230 | 20230707 | 144500 | 23704260800 | 49550 | 49600 | 49650 | 49550 | 601 |
| 231 | 20230707 | 144400 | 23674452300 | 49550 | 49600 | 49650 | 49500 | 1376 |
| 232 | 20230707 | 144300 | 23606255300 | 49600 | 49600 | 49600 | 49600 | 585 |
| 233 | 20230707 | 144200 | 23577239300 | 49600 | 49650 | 49650 | 49600 | 246 |
| 234 | 20230707 | 144100 | 23565027500 | 49650 | 49650 | 49700 | 49600 | 395 |
| 235 | 20230707 | 144000 | 23545415700 | 49650 | 49650 | 49700 | 49600 | 1161 |
| 236 | 20230707 | 143900 | 23487755800 | 49600 | 49550 | 49650 | 49550 | 585 |
| 237 | 20230707 | 143800 | 23458734150 | 49600 | 49600 | 49600 | 49550 | 731 |
| 238 | 20230707 | 143700 | 23422498500 | 49600 | 49500 | 49600 | 49500 | 522 |
| 239 | 20230707 | 143600 | 23396650400 | 49500 | 49550 | 49550 | 49500 | 432 |
| 240 | 20230707 | 143500 | 23375264750 | 49550 | 49650 | 49650 | 49550 | 929 |
| 241 | 20230707 | 143400 | 23329202800 | 49600 | 49550 | 49650 | 49550 | 176 |
| 242 | 20230707 | 143300 | 23320465800 | 49550 | 49650 | 49650 | 49550 | 235 |
| 243 | 20230707 | 143200 | 23308806750 | 49550 | 49650 | 49650 | 49550 | 621 |
| 244 | 20230707 | 143100 | 23278000850 | 49650 | 49650 | 49700 | 49450 | 1245 |
| 245 | 20230707 | 143000 | 23216282100 | 49700 | 49700 | 49750 | 49650 | 3332 |
| 246 | 20230707 | 142900 | 23050650450 | 49700 | 49450 | 49700 | 49450 | 5064 |
| 247 | 20230707 | 142800 | 22799611250 | 49450 | 49450 | 49500 | 49450 | 242 |
| 248 | 20230707 | 142700 | 22787643700 | 49450 | 49350 | 49500 | 49350 | 1097 |
| 249 | 20230707 | 142600 | 22733411550 | 49400 | 49400 | 49400 | 49350 | 242 |
| 250 | 20230707 | 142500 | 22721466200 | 49350 | 49450 | 49450 | 49350 | 713 |
| 251 | 20230707 | 142400 | 22686244550 | 49400 | 49400 | 49450 | 49350 | 820 |
| 252 | 20230707 | 142300 | 22645747050 | 49400 | 49450 | 49450 | 49400 | 315 |
| 253 | 20230707 | 142200 | 22630176000 | 49400 | 49450 | 49450 | 49400 | 72 |
| 254 | 20230707 | 142100 | 22626617500 | 49450 | 49450 | 49450 | 49400 | 248 |
| 255 | 20230707 | 142000 | 22614359300 | 49400 | 49450 | 49450 | 49400 | 179 |
| 256 | 20230707 | 141900 | 22605514250 | 49450 | 49350 | 49450 | 49350 | 927 |
| 257 | 20230707 | 141800 | 22559704900 | 49350 | 49300 | 49400 | 49300 | 765 |
| 258 | 20230707 | 141700 | 22521928000 | 49300 | 49350 | 49350 | 49300 | 37 |
| 259 | 20230707 | 141600 | 22520102600 | 49350 | 49250 | 49350 | 49250 | 288 |
| 260 | 20230707 | 141500 | 22505905950 | 49250 | 49300 | 49300 | 49250 | 1539 |
| 261 | 20230707 | 141400 | 22430063000 | 49300 | 49400 | 49400 | 49300 | 928 |
| 262 | 20230707 | 141300 | 22384282250 | 49400 | 49350 | 49400 | 49350 | 340 |
| 263 | 20230707 | 141200 | 22367499950 | 49350 | 49350 | 49350 | 49300 | 712 |
| 264 | 20230707 | 141100 | 22332393650 | 49300 | 49350 | 49350 | 49300 | 1090 |
| 265 | 20230707 | 141000 | 22278632850 | 49350 | 49350 | 49400 | 49350 | 1346 |
| 266 | 20230707 | 140900 | 22212205550 | 49350 | 49400 | 49450 | 49350 | 518 |
| 267 | 20230707 | 140800 | 22186614000 | 49400 | 49450 | 49450 | 49400 | 181 |
| 268 | 20230707 | 140700 | 22177672200 | 49400 | 49450 | 49500 | 49400 | 524 |
| 269 | 20230707 | 140600 | 22151785300 | 49450 | 49550 | 49550 | 49400 | 405 |
| 270 | 20230707 | 140500 | 22131757100 | 49500 | 49450 | 49500 | 49400 | 615 |
| 271 | 20230707 | 140400 | 22101326400 | 49450 | 49400 | 49450 | 49400 | 66 |
| 272 | 20230707 | 140300 | 22098065900 | 49400 | 49350 | 49450 | 49350 | 449 |
| 273 | 20230707 | 140200 | 22075875500 | 49350 | 49350 | 49400 | 49300 | 2749 |
| 274 | 20230707 | 140100 | 21940218100 | 49350 | 49450 | 49450 | 49350 | 2416 |
| 275 | 20230707 | 140000 | 21820906400 | 49450 | 49500 | 49500 | 49450 | 93 |
| 276 | 20230707 | 135900 | 21816304450 | 49450 | 49450 | 49450 | 49450 | 206 |
| 277 | 20230707 | 135800 | 21806117750 | 49450 | 49450 | 49500 | 49450 | 451 |
| 278 | 20230707 | 135700 | 21783814700 | 49450 | 49500 | 49500 | 49400 | 2320 |
| 279 | 20230707 | 135600 | 21669023100 | 49550 | 49550 | 49550 | 49500 | 202 |
| 280 | 20230707 | 135500 | 21659017150 | 49500 | 49600 | 49600 | 49500 | 826 |
| 281 | 20230707 | 135400 | 21618087750 | 49550 | 49550 | 49650 | 49550 | 1192 |
| 282 | 20230707 | 135300 | 21559000150 | 49550 | 49650 | 49700 | 49550 | 718 |
| 283 | 20230707 | 135200 | 21523376600 | 49650 | 49700 | 49750 | 49600 | 3332 |
| 284 | 20230707 | 135100 | 21357859850 | 49700 | 49750 | 49750 | 49700 | 970 |
| 285 | 20230707 | 135000 | 21309620900 | 49700 | 49750 | 49800 | 49700 | 580 |
| 286 | 20230707 | 134900 | 21280766800 | 49750 | 49750 | 49750 | 49700 | 1978 |
| 287 | 20230707 | 134800 | 21182369900 | 49700 | 49700 | 49750 | 49700 | 504 |
| 288 | 20230707 | 134700 | 21157307650 | 49700 | 49650 | 49750 | 49650 | 560 |
| 289 | 20230707 | 134600 | 21129472150 | 49700 | 49700 | 49700 | 49650 | 395 |
| 290 | 20230707 | 134500 | 21109852150 | 49700 | 49650 | 49700 | 49600 | 1480 |
| 291 | 20230707 | 134400 | 21036353050 | 49650 | 49650 | 49650 | 49600 | 206 |
| 292 | 20230707 | 134300 | 21026125900 | 49600 | 49650 | 49700 | 49550 | 252 |
| 293 | 20230707 | 134200 | 21013622000 | 49650 | 49550 | 49650 | 49550 | 604 |
| 294 | 20230707 | 134100 | 20983679700 | 49550 | 49500 | 49550 | 49500 | 689 |
| 295 | 20230707 | 134000 | 20949561950 | 49500 | 49600 | 49600 | 49500 | 411 |
| 296 | 20230707 | 133900 | 20929194000 | 49600 | 49550 | 49600 | 49500 | 494 |
| 297 | 20230707 | 133800 | 20904715900 | 49600 | 49600 | 49600 | 49550 | 494 |
| 298 | 20230707 | 133700 | 20880224550 | 49600 | 49700 | 49700 | 49600 | 522 |
| 299 | 20230707 | 133600 | 20854301950 | 49700 | 49700 | 49750 | 49600 | 875 |
| 300 | 20230707 | 133500 | 20810847450 | 49700 | 49700 | 49750 | 49650 | 1860 |
| 301 | 20230707 | 133400 | 20718380850 | 49750 | 49750 | 49750 | 49700 | 3046 |
| 302 | 20230707 | 133300 | 20566876250 | 49700 | 49700 | 49750 | 49650 | 701 |
| 303 | 20230707 | 133200 | 20532016500 | 49700 | 49700 | 49700 | 49650 | 1515 |
| 304 | 20230707 | 133100 | 20456724800 | 49700 | 49650 | 49750 | 49650 | 3181 |
| 305 | 20230707 | 133000 | 20298682800 | 49650 | 49500 | 49650 | 49500 | 3254 |
| 306 | 20230707 | 132900 | 20137429050 | 49500 | 49450 | 49500 | 49450 | 68 |
| 307 | 20230707 | 132800 | 20134066300 | 49450 | 49450 | 49500 | 49450 | 229 |
| 308 | 20230707 | 132700 | 20122739600 | 49500 | 49550 | 49550 | 49450 | 137 |
| 309 | 20230707 | 132600 | 20115958200 | 49500 | 49400 | 49550 | 49400 | 933 |
| 310 | 20230707 | 132500 | 20069818650 | 49400 | 49350 | 49400 | 49350 | 452 |
| 311 | 20230707 | 132400 | 20047497350 | 49350 | 49350 | 49350 | 49350 | 57 |
| 312 | 20230707 | 132300 | 20044684400 | 49350 | 49450 | 49450 | 49350 | 1105 |
| 313 | 20230707 | 132200 | 19990068000 | 49450 | 49500 | 49500 | 49450 | 385 |
| 314 | 20230707 | 132100 | 19971027100 | 49450 | 49500 | 49500 | 49450 | 711 |
| 315 | 20230707 | 132000 | 19935843900 | 49500 | 49500 | 49550 | 49500 | 630 |
| 316 | 20230707 | 131900 | 19904655850 | 49550 | 49550 | 49550 | 49500 | 481 |
| 317 | 20230707 | 131800 | 19880835100 | 49500 | 49500 | 49550 | 49450 | 836 |
| 318 | 20230707 | 131700 | 19839457600 | 49500 | 49550 | 49550 | 49450 | 486 |
| 319 | 20230707 | 131600 | 19815397650 | 49500 | 49550 | 49550 | 49450 | 3014 |
| 320 | 20230707 | 131500 | 19666202900 | 49550 | 49550 | 49550 | 49500 | 1074 |
| 321 | 20230707 | 131400 | 19612994700 | 49550 | 49550 | 49600 | 49500 | 1480 |
| 322 | 20230707 | 131300 | 19539655900 | 49600 | 49650 | 49700 | 49500 | 4999 |
| 323 | 20230707 | 131200 | 19291541850 | 49600 | 49400 | 49650 | 49400 | 7983 |
| 324 | 20230707 | 131100 | 18895979300 | 49400 | 49400 | 49400 | 49350 | 358 |
| 325 | 20230707 | 131000 | 18878295800 | 49400 | 49200 | 49450 | 49150 | 7886 |
| 326 | 20230707 | 130900 | 18489532200 | 49150 | 49150 | 49200 | 49150 | 540 |
| 327 | 20230707 | 130800 | 18462973450 | 49100 | 49250 | 49250 | 49100 | 1312 |
| 328 | 20230707 | 130700 | 18398484800 | 49250 | 49250 | 49300 | 49250 | 1098 |
| 329 | 20230707 | 130600 | 18344407850 | 49250 | 49300 | 49300 | 49250 | 204 |
| 330 | 20230707 | 130500 | 18334352200 | 49300 | 49300 | 49350 | 49300 | 491 |
| 331 | 20230707 | 130400 | 18310145850 | 49300 | 49300 | 49350 | 49300 | 461 |
| 332 | 20230707 | 130300 | 18287417600 | 49300 | 49350 | 49350 | 49250 | 359 |
| 333 | 20230707 | 130200 | 18269718350 | 49350 | 49250 | 49350 | 49250 | 708 |
| 334 | 20230707 | 130100 | 18234787500 | 49250 | 49200 | 49250 | 49200 | 174 |
| 335 | 20230707 | 130000 | 18226221350 | 49200 | 49200 | 49300 | 49200 | 323 |
| 336 | 20230707 | 125900 | 18210321900 | 49150 | 49250 | 49250 | 49100 | 387 |
| 337 | 20230707 | 125800 | 18191291850 | 49200 | 49150 | 49300 | 49150 | 1228 |
| 338 | 20230707 | 125700 | 18130857150 | 49200 | 49200 | 49250 | 49150 | 1070 |
| 339 | 20230707 | 125600 | 18078248300 | 49200 | 49400 | 49450 | 49200 | 2524 |
| 340 | 20230707 | 125500 | 17953694950 | 49400 | 49450 | 49500 | 49400 | 2162 |
| 341 | 20230707 | 125400 | 17846779250 | 49450 | 49350 | 49500 | 49350 | 3517 |
| 342 | 20230707 | 125300 | 17672941700 | 49350 | 49350 | 49400 | 49300 | 809 |
| 343 | 20230707 | 125200 | 17633025000 | 49300 | 49200 | 49300 | 49150 | 903 |
| 344 | 20230707 | 125100 | 17588545600 | 49200 | 49250 | 49250 | 49200 | 674 |
| 345 | 20230707 | 125000 | 17555379000 | 49250 | 49200 | 49300 | 49200 | 821 |
| 346 | 20230707 | 124900 | 17514931800 | 49200 | 49150 | 49200 | 49150 | 351 |
| 347 | 20230707 | 124800 | 17497664500 | 49150 | 49150 | 49200 | 49150 | 50 |
| 348 | 20230707 | 124700 | 17495205000 | 49200 | 49150 | 49200 | 49100 | 675 |
| 349 | 20230707 | 124600 | 17462042800 | 49150 | 49100 | 49150 | 49100 | 631 |
| 350 | 20230707 | 124500 | 17431031800 | 49150 | 49050 | 49150 | 49050 | 272 |
| 351 | 20230707 | 124400 | 17417676950 | 49100 | 49000 | 49100 | 49000 | 379 |
| 352 | 20230707 | 124300 | 17399086750 | 49000 | 49000 | 49050 | 48950 | 428 |
| 353 | 20230707 | 124200 | 17378123850 | 49000 | 48900 | 49050 | 48900 | 401 |
| 354 | 20230707 | 124100 | 17358481800 | 48950 | 49050 | 49050 | 48900 | 619 |
| 355 | 20230707 | 124000 | 17328167800 | 49050 | 49050 | 49050 | 49050 | 139 |
| 356 | 20230707 | 123900 | 17321349850 | 49100 | 49000 | 49100 | 49000 | 88 |
| 357 | 20230707 | 123800 | 17317033850 | 49000 | 49000 | 49050 | 49000 | 375 |
| 358 | 20230707 | 123700 | 17298658600 | 49050 | 49100 | 49100 | 49000 | 951 |
| 359 | 20230707 | 123600 | 17251993350 | 49100 | 49100 | 49150 | 49100 | 23 |
| 360 | 20230707 | 123500 | 17250863350 | 49150 | 49100 | 49150 | 49050 | 32 |
| 361 | 20230707 | 123400 | 17249292150 | 49100 | 49100 | 49150 | 49050 | 358 |
| 362 | 20230707 | 123300 | 17231716950 | 49150 | 49150 | 49150 | 49100 | 304 |
| 363 | 20230707 | 123200 | 17216785550 | 49150 | 49200 | 49200 | 49100 | 863 |
| 364 | 20230707 | 123100 | 17174337000 | 49200 | 49200 | 49250 | 49200 | 73 |
| 365 | 20230707 | 123000 | 17170744350 | 49250 | 49200 | 49300 | 49200 | 1036 |
| 366 | 20230707 | 122900 | 17119719500 | 49200 | 49200 | 49250 | 49200 | 69 |
| 367 | 20230707 | 122800 | 17116323900 | 49200 | 49300 | 49350 | 49200 | 2019 |
| 368 | 20230707 | 122700 | 17016850300 | 49350 | 49350 | 49350 | 49300 | 170 |
| 369 | 20230707 | 122600 | 17008461150 | 49350 | 49250 | 49400 | 49250 | 2491 |
| 370 | 20230707 | 122500 | 16885491850 | 49300 | 49200 | 49300 | 49200 | 904 |
| 371 | 20230707 | 122400 | 16840945850 | 49250 | 49100 | 49250 | 49100 | 600 |
| 372 | 20230707 | 122300 | 16811433000 | 49100 | 49100 | 49200 | 49100 | 118 |
| 373 | 20230707 | 122200 | 16805637750 | 49250 | 49100 | 49250 | 49100 | 1060 |
| 374 | 20230707 | 122100 | 16753461050 | 49150 | 49100 | 49150 | 49100 | 141 |
| 375 | 20230707 | 122000 | 16746537750 | 49050 | 49150 | 49150 | 49050 | 256 |
| 376 | 20230707 | 121900 | 16733968700 | 49150 | 49000 | 49150 | 49000 | 829 |
| 377 | 20230707 | 121800 | 16693300700 | 48900 | 49000 | 49000 | 48900 | 74 |
| 378 | 20230707 | 121700 | 16689679400 | 48950 | 48850 | 49000 | 48850 | 1090 |
| 379 | 20230707 | 121600 | 16636315350 | 48850 | 48900 | 48950 | 48800 | 79 |
| 380 | 20230707 | 121500 | 16632457200 | 48950 | 48950 | 48950 | 48800 | 54 |
| 381 | 20230707 | 121400 | 16629819700 | 48850 | 48900 | 48900 | 48850 | 6 |
| 382 | 20230707 | 121300 | 16629526550 | 48850 | 48900 | 48950 | 48800 | 492 |
| 383 | 20230707 | 121200 | 16605484350 | 48900 | 48950 | 48950 | 48900 | 15 |
| 384 | 20230707 | 121100 | 16604750600 | 48900 | 48900 | 48900 | 48850 | 252 |
| 385 | 20230707 | 121000 | 16592433300 | 48850 | 48900 | 48900 | 48850 | 29 |
| 386 | 20230707 | 120900 | 16591015600 | 48950 | 48900 | 48950 | 48800 | 1048 |
| 387 | 20230707 | 120800 | 16539806850 | 48950 | 48900 | 48950 | 48900 | 34 |
| 388 | 20230707 | 120700 | 16538143950 | 48900 | 48900 | 48900 | 48850 | 143 |
| 389 | 20230707 | 120600 | 16531151800 | 48850 | 48900 | 48950 | 48850 | 494 |
| 390 | 20230707 | 120500 | 16506995250 | 48900 | 48850 | 48950 | 48850 | 314 |
| 391 | 20230707 | 120400 | 16491634300 | 48900 | 48850 | 49000 | 48850 | 323 |
| 392 | 20230707 | 120300 | 16475828500 | 48850 | 48800 | 48850 | 48750 | 418 |
| 393 | 20230707 | 120200 | 16455439250 | 48800 | 48800 | 48800 | 48700 | 73 |
| 394 | 20230707 | 120100 | 16451877550 | 48700 | 48800 | 48850 | 48700 | 88 |
| 395 | 20230707 | 120000 | 16447587700 | 48750 | 48650 | 48750 | 48650 | 228 |
| 396 | 20230707 | 115900 | 16436480050 | 48700 | 48650 | 48700 | 48650 | 36 |
| 397 | 20230707 | 115800 | 16434727650 | 48650 | 48700 | 48700 | 48650 | 79 |
| 398 | 20230707 | 115700 | 16430882500 | 48700 | 48700 | 48750 | 48650 | 51 |
| 399 | 20230707 | 115600 | 16428398800 | 48650 | 48700 | 48700 | 48650 | 94 |
| 400 | 20230707 | 115500 | 16423822850 | 48650 | 48650 | 48700 | 48650 | 312 |
| 401 | 20230707 | 115400 | 16408641500 | 48700 | 48600 | 48700 | 48600 | 146 |
| 402 | 20230707 | 115300 | 16401543650 | 48600 | 48550 | 48600 | 48550 | 304 |
| 403 | 20230707 | 115200 | 16386770150 | 48600 | 48650 | 48700 | 48550 | 123 |
| 404 | 20230707 | 115100 | 16380796600 | 48550 | 48650 | 48800 | 48550 | 1125 |
| 405 | 20230707 | 115000 | 16326106050 | 48650 | 48650 | 48650 | 48600 | 296 |
| 406 | 20230707 | 114900 | 16311708500 | 48650 | 48700 | 48750 | 48650 | 118 |
| 407 | 20230707 | 114800 | 16305965850 | 48700 | 48800 | 48800 | 48600 | 1229 |
| 408 | 20230707 | 114700 | 16246155700 | 48850 | 48850 | 48950 | 48750 | 551 |
| 409 | 20230707 | 114600 | 16219260100 | 48850 | 48950 | 49000 | 48850 | 361 |
| 410 | 20230707 | 114500 | 16201591550 | 48950 | 48950 | 48950 | 48900 | 708 |
| 411 | 20230707 | 114400 | 16166935900 | 48950 | 48900 | 49000 | 48900 | 600 |
| 412 | 20230707 | 114300 | 16137560700 | 48900 | 48900 | 48950 | 48850 | 255 |
| 413 | 20230707 | 114200 | 16125092800 | 48850 | 48850 | 48850 | 48800 | 34 |
| 414 | 20230707 | 114100 | 16123432200 | 48850 | 48750 | 48850 | 48750 | 209 |
| 415 | 20230707 | 114000 | 16113234800 | 48800 | 48600 | 48800 | 48600 | 183 |
| 416 | 20230707 | 113900 | 16104314000 | 48600 | 48600 | 48650 | 48600 | 170 |
| 417 | 20230707 | 113800 | 16096048950 | 48550 | 48550 | 48650 | 48550 | 764 |
| 418 | 20230707 | 113700 | 16058941200 | 48550 | 48600 | 48650 | 48550 | 930 |
| 419 | 20230707 | 113600 | 16013756700 | 48600 | 48600 | 48650 | 48550 | 783 |
| 420 | 20230707 | 113500 | 15975705000 | 48600 | 48700 | 48700 | 48600 | 1438 |
| 421 | 20230707 | 113400 | 15905774550 | 48700 | 48800 | 48800 | 48700 | 1816 |
| 422 | 20230707 | 113300 | 15817265550 | 48750 | 48800 | 48800 | 48750 | 1115 |
| 423 | 20230707 | 113200 | 15762853700 | 48850 | 48850 | 48850 | 48800 | 803 |
| 424 | 20230707 | 113100 | 15723640200 | 48850 | 48850 | 48850 | 48850 | 228 |
| 425 | 20230707 | 113000 | 15712502400 | 48850 | 48950 | 48950 | 48850 | 227 |
| 426 | 20230707 | 112900 | 15701403200 | 48950 | 48900 | 48950 | 48900 | 153 |
| 427 | 20230707 | 112800 | 15693921250 | 48900 | 48950 | 48950 | 48850 | 2656 |
| 428 | 20230707 | 112700 | 15564099400 | 48950 | 49050 | 49100 | 48950 | 796 |
| 429 | 20230707 | 112600 | 15525111400 | 49050 | 49050 | 49100 | 48950 | 258 |
| 430 | 20230707 | 112500 | 15512471850 | 49050 | 48950 | 49050 | 48950 | 178 |
| 431 | 20230707 | 112400 | 15503749100 | 48950 | 48950 | 49000 | 48950 | 95 |
| 432 | 20230707 | 112300 | 15499098650 | 48950 | 48950 | 49000 | 48950 | 279 |
| 433 | 20230707 | 112200 | 15485441400 | 48950 | 48950 | 49000 | 48900 | 283 |
| 434 | 20230707 | 112100 | 15471584350 | 48950 | 48900 | 49000 | 48900 | 287 |
| 435 | 20230707 | 112000 | 15457541750 | 48950 | 48900 | 49000 | 48900 | 197 |
| 436 | 20230707 | 111900 | 15447897850 | 48900 | 48900 | 48950 | 48850 | 442 |
| 437 | 20230707 | 111800 | 15426283600 | 48850 | 48900 | 48950 | 48850 | 4511 |
| 438 | 20230707 | 111700 | 15205897050 | 48900 | 49000 | 49050 | 48850 | 7150 |
| 439 | 20230707 | 111600 | 14856075300 | 49050 | 49050 | 49100 | 48950 | 467 |
| 440 | 20230707 | 111500 | 14833189400 | 49000 | 49050 | 49100 | 49000 | 523 |
| 441 | 20230707 | 111400 | 14807558450 | 49050 | 49000 | 49050 | 49000 | 206 |
| 442 | 20230707 | 111300 | 14797459700 | 49050 | 49100 | 49150 | 49050 | 512 |
| 443 | 20230707 | 111200 | 14772342850 | 49100 | 49100 | 49200 | 49100 | 629 |
| 444 | 20230707 | 111100 | 14741454150 | 49200 | 49150 | 49200 | 49050 | 557 |
| 445 | 20230707 | 111000 | 14714063850 | 49050 | 49100 | 49150 | 49050 | 179 |
| 446 | 20230707 | 110900 | 14705281100 | 49100 | 49000 | 49100 | 49000 | 902 |
| 447 | 20230707 | 110800 | 14661080400 | 49100 | 49100 | 49150 | 49000 | 2393 |
| 448 | 20230707 | 110700 | 14543689100 | 49150 | 49150 | 49200 | 49100 | 349 |
| 449 | 20230707 | 110600 | 14526536250 | 49150 | 49200 | 49200 | 49150 | 568 |
| 450 | 20230707 | 110500 | 14498612800 | 49200 | 49200 | 49300 | 49150 | 597 |
| 451 | 20230707 | 110400 | 14469237850 | 49200 | 49350 | 49350 | 49200 | 814 |
| 452 | 20230707 | 110300 | 14429168050 | 49300 | 49300 | 49300 | 49250 | 354 |
| 453 | 20230707 | 110200 | 14411717100 | 49300 | 49350 | 49400 | 49250 | 237 |
| 454 | 20230707 | 110100 | 14400031550 | 49350 | 49450 | 49450 | 49300 | 294 |
| 455 | 20230707 | 110000 | 14385520700 | 49450 | 49500 | 49500 | 49350 | 775 |
| 456 | 20230707 | 105900 | 14347218400 | 49500 | 49500 | 49500 | 49450 | 737 |
| 457 | 20230707 | 105800 | 14310754100 | 49450 | 49550 | 49550 | 49450 | 390 |
| 458 | 20230707 | 105700 | 14291459900 | 49550 | 49500 | 49550 | 49450 | 1096 |
| 459 | 20230707 | 105600 | 14237222150 | 49500 | 49400 | 49500 | 49400 | 266 |
| 460 | 20230707 | 105500 | 14224071300 | 49400 | 49300 | 49500 | 49300 | 3227 |
| 461 | 20230707 | 105400 | 14064546950 | 49300 | 49350 | 49350 | 49300 | 353 |
| 462 | 20230707 | 105300 | 14047131800 | 49350 | 49150 | 49400 | 49150 | 1950 |
| 463 | 20230707 | 105200 | 13950934400 | 49100 | 49100 | 49100 | 49000 | 1242 |
| 464 | 20230707 | 105100 | 13889988900 | 49100 | 49100 | 49100 | 49050 | 55 |
| 465 | 20230707 | 105000 | 13887288500 | 49150 | 49200 | 49250 | 49150 | 572 |
| 466 | 20230707 | 104900 | 13859156100 | 49250 | 49200 | 49250 | 49150 | 12 |
| 467 | 20230707 | 104800 | 13858565700 | 49250 | 49250 | 49250 | 49200 | 297 |
| 468 | 20230707 | 104700 | 13843951250 | 49250 | 49200 | 49300 | 49200 | 695 |
| 469 | 20230707 | 104600 | 13809731250 | 49150 | 49150 | 49200 | 49100 | 284 |
| 470 | 20230707 | 104500 | 13795768900 | 49150 | 49050 | 49150 | 49000 | 54 |
| 471 | 20230707 | 104400 | 13793121200 | 49000 | 49150 | 49150 | 49000 | 767 |
| 472 | 20230707 | 104300 | 13755497700 | 49200 | 49100 | 49300 | 49100 | 684 |
| 473 | 20230707 | 104200 | 13721856500 | 49150 | 49000 | 49150 | 48950 | 481 |
| 474 | 20230707 | 104100 | 13698285000 | 49000 | 49100 | 49100 | 49000 | 111 |
| 475 | 20230707 | 104000 | 13692843600 | 49000 | 49000 | 49100 | 49000 | 451 |
| 476 | 20230707 | 103900 | 13670742850 | 48950 | 49000 | 49000 | 48900 | 82 |
| 477 | 20230707 | 103800 | 13666728950 | 48900 | 48900 | 49050 | 48900 | 241 |
| 478 | 20230707 | 103700 | 13654940150 | 48900 | 48950 | 49050 | 48900 | 671 |
| 479 | 20230707 | 103600 | 13622107600 | 48950 | 48900 | 48950 | 48900 | 100 |
| 480 | 20230707 | 103500 | 13617213350 | 48900 | 48900 | 48900 | 48850 | 557 |
| 481 | 20230707 | 103400 | 13589979150 | 48900 | 48900 | 48900 | 48850 | 1489 |
| 482 | 20230707 | 103300 | 13517228300 | 48900 | 48900 | 48950 | 48850 | 904 |
| 483 | 20230707 | 103200 | 13473022400 | 48900 | 48900 | 48950 | 48850 | 1319 |
| 484 | 20230707 | 103100 | 13408540750 | 48950 | 48950 | 48950 | 48850 | 2023 |
| 485 | 20230707 | 103000 | 13309606200 | 48950 | 49050 | 49100 | 48950 | 1470 |
| 486 | 20230707 | 102900 | 13237572400 | 49050 | 49050 | 49050 | 49000 | 579 |
| 487 | 20230707 | 102800 | 13209173350 | 49050 | 49100 | 49100 | 49050 | 1577 |
| 488 | 20230707 | 102700 | 13131816600 | 49100 | 49100 | 49100 | 49100 | 571 |
| 489 | 20230707 | 102600 | 13103780500 | 49050 | 49100 | 49150 | 49050 | 1726 |
| 490 | 20230707 | 102500 | 13019058550 | 49100 | 49150 | 49150 | 49100 | 501 |
| 491 | 20230707 | 102400 | 12994444500 | 49150 | 49100 | 49150 | 49100 | 355 |
| 492 | 20230707 | 102300 | 12976996950 | 49100 | 49200 | 49250 | 49100 | 752 |
| 493 | 20230707 | 102200 | 12940051050 | 49250 | 49200 | 49250 | 49150 | 181 |
| 494 | 20230707 | 102100 | 12931151150 | 49250 | 49250 | 49250 | 49250 | 198 |
| 495 | 20230707 | 102000 | 12921399650 | 49250 | 49150 | 49250 | 49100 | 194 |
| 496 | 20230707 | 101900 | 12911856700 | 49100 | 49150 | 49150 | 49100 | 233 |
| 497 | 20230707 | 101800 | 12900406900 | 49250 | 49150 | 49250 | 49100 | 291 |
| 498 | 20230707 | 101700 | 12886116700 | 49100 | 49250 | 49300 | 49100 | 2175 |
| 499 | 20230707 | 101600 | 12779209550 | 49250 | 49300 | 49300 | 49200 | 24 |
| 500 | 20230707 | 101500 | 12778028100 | 49300 | 49200 | 49300 | 49200 | 87 |
| 501 | 20230707 | 101400 | 12773747100 | 49200 | 49250 | 49250 | 49200 | 865 |
| 502 | 20230707 | 101300 | 12731180250 | 49250 | 49300 | 49300 | 49200 | 176 |
| 503 | 20230707 | 101200 | 12722511600 | 49300 | 49300 | 49300 | 49200 | 1047 |
| 504 | 20230707 | 101100 | 12670968500 | 49350 | 49250 | 49350 | 49200 | 242 |
| 505 | 20230707 | 101000 | 12659046450 | 49200 | 49250 | 49250 | 49200 | 340 |
| 506 | 20230707 | 100900 | 12642305700 | 49200 | 49000 | 49250 | 49000 | 1420 |
| 507 | 20230707 | 100800 | 12572525400 | 49000 | 49050 | 49100 | 49000 | 1986 |
| 508 | 20230707 | 100700 | 12475184350 | 49000 | 49200 | 49200 | 49000 | 2262 |
| 509 | 20230707 | 100600 | 12364084950 | 49200 | 49450 | 49450 | 49200 | 2174 |
| 510 | 20230707 | 100500 | 12256828200 | 49450 | 49500 | 49500 | 49450 | 679 |
| 511 | 20230707 | 100400 | 12223231950 | 49550 | 49500 | 49550 | 49450 | 4187 |
| 512 | 20230707 | 100300 | 12015956800 | 49500 | 49550 | 49600 | 49500 | 1096 |
| 513 | 20230707 | 100200 | 11961661900 | 49550 | 49550 | 49650 | 49550 | 888 |
| 514 | 20230707 | 100100 | 11917634550 | 49600 | 49550 | 49600 | 49400 | 4425 |
| 515 | 20230707 | 100000 | 11698672750 | 49600 | 49500 | 49750 | 49500 | 3491 |
| 516 | 20230707 | 095900 | 11525303600 | 49450 | 49500 | 49650 | 49450 | 3376 |
| 517 | 20230707 | 095800 | 11357983300 | 49500 | 49350 | 49500 | 49350 | 1599 |
| 518 | 20230707 | 095700 | 11278965150 | 49350 | 49150 | 49350 | 49150 | 1152 |
| 519 | 20230707 | 095600 | 11222235300 | 49200 | 49150 | 49200 | 48950 | 5123 |
| 520 | 20230707 | 095500 | 10971351150 | 49150 | 49350 | 49350 | 48900 | 4417 |
| 521 | 20230707 | 095400 | 10754426150 | 49350 | 49450 | 49450 | 49350 | 3078 |
| 522 | 20230707 | 095300 | 10602423000 | 49400 | 49450 | 49450 | 49400 | 1036 |
| 523 | 20230707 | 095200 | 10551214450 | 49450 | 49400 | 49500 | 49400 | 1931 |
| 524 | 20230707 | 095100 | 10455755650 | 49400 | 49600 | 49650 | 49400 | 7355 |
| 525 | 20230707 | 095000 | 10091706700 | 49600 | 49800 | 49900 | 49600 | 15050 |
| 526 | 20230707 | 094900 | 9342553550 | 49800 | 49450 | 49850 | 49450 | 12902 |
| 527 | 20230707 | 094800 | 8702037200 | 49450 | 49350 | 49450 | 49350 | 2718 |
| 528 | 20230707 | 094700 | 8567775150 | 49350 | 49300 | 49400 | 49200 | 7441 |
| 529 | 20230707 | 094600 | 8200942150 | 49300 | 49150 | 49300 | 49100 | 3475 |
| 530 | 20230707 | 094500 | 8029981300 | 49100 | 49150 | 49150 | 49000 | 723 |
| 531 | 20230707 | 094400 | 7994453650 | 49150 | 49000 | 49150 | 48950 | 824 |
| 532 | 20230707 | 094300 | 7954106950 | 48950 | 48950 | 48950 | 48900 | 1231 |
| 533 | 20230707 | 094200 | 7893882800 | 49000 | 49200 | 49200 | 49000 | 3047 |
| 534 | 20230707 | 094100 | 7744224900 | 49200 | 49050 | 49200 | 49050 | 3089 |
| 535 | 20230707 | 094000 | 7592377050 | 49050 | 48950 | 49100 | 48900 | 5109 |
| 536 | 20230707 | 093900 | 7342109400 | 48950 | 48750 | 48950 | 48750 | 2587 |
| 537 | 20230707 | 093800 | 7215667750 | 48800 | 48800 | 48850 | 48750 | 1102 |
| 538 | 20230707 | 093700 | 7161901800 | 48800 | 48800 | 48900 | 48800 | 2010 |
| 539 | 20230707 | 093600 | 7063700900 | 48850 | 48550 | 48900 | 48550 | 5953 |
| 540 | 20230707 | 093500 | 6773341300 | 48600 | 48450 | 48600 | 48450 | 280 |
| 541 | 20230707 | 093400 | 6759743850 | 48400 | 48450 | 48450 | 48400 | 717 |
| 542 | 20230707 | 093300 | 6725027050 | 48450 | 48550 | 48550 | 48400 | 730 |
| 543 | 20230707 | 093200 | 6689659700 | 48550 | 48500 | 48600 | 48450 | 835 |
| 544 | 20230707 | 093100 | 6649136350 | 48550 | 48650 | 48650 | 48400 | 1304 |
| 545 | 20230707 | 093000 | 6585842450 | 48650 | 48550 | 48650 | 48500 | 2014 |
| 546 | 20230707 | 092900 | 6488006750 | 48550 | 48550 | 48550 | 48400 | 192 |
| 547 | 20230707 | 092800 | 6478688600 | 48400 | 48400 | 48550 | 48350 | 1108 |
| 548 | 20230707 | 092700 | 6425056550 | 48350 | 48450 | 48450 | 48300 | 441 |
| 549 | 20230707 | 092600 | 6403720750 | 48500 | 48350 | 48500 | 48300 | 289 |
| 550 | 20230707 | 092500 | 6389741650 | 48350 | 48200 | 48350 | 48150 | 1953 |
| 551 | 20230707 | 092400 | 6295510700 | 48200 | 48050 | 48200 | 48050 | 1824 |
| 552 | 20230707 | 092300 | 6207721900 | 48100 | 48100 | 48300 | 48050 | 3243 |
| 553 | 20230707 | 092200 | 6051719600 | 48100 | 48250 | 48350 | 48100 | 4146 |
| 554 | 20230707 | 092100 | 5851944300 | 48250 | 48450 | 48450 | 48200 | 3394 |
| 555 | 20230707 | 092000 | 5687979550 | 48450 | 48500 | 48550 | 48450 | 1265 |
| 556 | 20230707 | 091900 | 5626632050 | 48450 | 48800 | 48800 | 48450 | 1521 |
| 557 | 20230707 | 091800 | 5552711500 | 48750 | 48850 | 48900 | 48700 | 4856 |
| 558 | 20230707 | 091700 | 5315611700 | 48900 | 48500 | 48900 | 48450 | 5347 |
| 559 | 20230707 | 091600 | 5055026700 | 48450 | 48450 | 48500 | 48200 | 2293 |
| 560 | 20230707 | 091500 | 4943991500 | 48200 | 48250 | 48500 | 48100 | 12761 |
| 561 | 20230707 | 091400 | 4328898000 | 48250 | 48300 | 48350 | 48250 | 1632 |
| 562 | 20230707 | 091300 | 4250077050 | 48300 | 48300 | 48350 | 48250 | 2251 |
| 563 | 20230707 | 091200 | 4141381950 | 48350 | 48350 | 48350 | 48250 | 1773 |
| 564 | 20230707 | 091100 | 4055748100 | 48300 | 48300 | 48400 | 48300 | 2305 |
| 565 | 20230707 | 091000 | 3944385750 | 48300 | 48300 | 48400 | 48250 | 1852 |
| 566 | 20230707 | 090900 | 3854886000 | 48300 | 48350 | 48450 | 48300 | 2783 |
| 567 | 20230707 | 090800 | 3720384450 | 48400 | 48550 | 48600 | 48250 | 7200 |
| 568 | 20230707 | 090700 | 3372183800 | 48600 | 48400 | 48700 | 48350 | 7319 |
| 569 | 20230707 | 090600 | 3016746400 | 48350 | 47950 | 48400 | 47950 | 3987 |
| 570 | 20230707 | 090500 | 2824342450 | 47900 | 47650 | 48100 | 47600 | 4821 |
| 571 | 20230707 | 090400 | 2593960000 | 47600 | 47700 | 47750 | 47600 | 11392 |
| 572 | 20230707 | 090300 | 2051162450 | 47700 | 48150 | 48250 | 47650 | 11502 |
| 573 | 20230707 | 090200 | 1500532900 | 48100 | 48350 | 48350 | 48000 | 9657 |
| 574 | 20230707 | 090100 | 1035981300 | 48300 | 48350 | 48500 | 48250 | 6378 |
| 575 | 20230707 | 090000 | 727252000 | 48350 | 48100 | 48350 | 48100 | 14699 |