31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 3 | 20230705 | 183200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20230705 | 183100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20230705 | 183000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20230705 | 182900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20230705 | 182800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20230705 | 182700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20230705 | 182600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20230705 | 182500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20230705 | 182400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20230705 | 182300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20230705 | 182200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20230705 | 182100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20230705 | 182000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20230705 | 181900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20230705 | 181800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20230705 | 181700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20230705 | 181600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20230705 | 181500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20230705 | 181400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20230705 | 181300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20230705 | 181200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20230705 | 181100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20230705 | 181000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20230705 | 180900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20230705 | 180800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20230705 | 180700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20230705 | 180600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20230705 | 180500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20230705 | 180400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20230705 | 180300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 33 | 20230705 | 180200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20230705 | 180100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20230705 | 180000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20230705 | 175900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20230705 | 175800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20230705 | 175700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20230705 | 175600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20230705 | 175500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20230705 | 175400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20230705 | 175300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20230705 | 175200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20230705 | 175100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20230705 | 175000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20230705 | 174900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20230705 | 174800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20230705 | 174700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20230705 | 174600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20230705 | 174500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20230705 | 174400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20230705 | 174300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20230705 | 174200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20230705 | 174100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20230705 | 174000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20230705 | 173900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20230705 | 173800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20230705 | 173700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20230705 | 173600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20230705 | 173500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20230705 | 173400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20230705 | 173300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 63 | 20230705 | 173200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20230705 | 173100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20230705 | 173000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20230705 | 172900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20230705 | 172800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20230705 | 172700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20230705 | 172600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20230705 | 172500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20230705 | 172400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20230705 | 172300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20230705 | 172200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20230705 | 172100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20230705 | 172000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20230705 | 171900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20230705 | 171800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20230705 | 171700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20230705 | 171600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20230705 | 171500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20230705 | 171400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20230705 | 171300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20230705 | 171200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20230705 | 171100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20230705 | 171000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20230705 | 170900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20230705 | 170800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20230705 | 170700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20230705 | 170600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20230705 | 170500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20230705 | 170400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20230705 | 170300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 93 | 20230705 | 170200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20230705 | 170100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20230705 | 170000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20230705 | 165900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20230705 | 165800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20230705 | 165700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20230705 | 165600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20230705 | 165500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20230705 | 165400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20230705 | 165300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20230705 | 165200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20230705 | 165100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20230705 | 165000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20230705 | 164900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20230705 | 164800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20230705 | 164700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20230705 | 164600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20230705 | 164500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20230705 | 164400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20230705 | 164300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20230705 | 164200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20230705 | 164100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20230705 | 164000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20230705 | 163900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20230705 | 163800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20230705 | 163700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20230705 | 163600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20230705 | 163500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20230705 | 163400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20230705 | 163300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 123 | 20230705 | 163200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20230705 | 163100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20230705 | 163000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20230705 | 162900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20230705 | 162800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20230705 | 162700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20230705 | 162600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20230705 | 162500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20230705 | 162400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20230705 | 162300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20230705 | 162200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20230705 | 162100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20230705 | 162000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20230705 | 161900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20230705 | 161800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20230705 | 161700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20230705 | 161600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20230705 | 161500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20230705 | 161400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20230705 | 161300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20230705 | 161200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20230705 | 161100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20230705 | 161000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20230705 | 160900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20230705 | 160800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20230705 | 160700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20230705 | 160600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20230705 | 160500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20230705 | 160400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20230705 | 160300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 153 | 20230705 | 160200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20230705 | 160100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20230705 | 160000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20230705 | 155900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20230705 | 155800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20230705 | 155700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20230705 | 155600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20230705 | 155500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20230705 | 155400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20230705 | 155300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20230705 | 155200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20230705 | 155100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20230705 | 155000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20230705 | 154900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20230705 | 154800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20230705 | 154700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20230705 | 154600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20230705 | 154500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20230705 | 154400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20230705 | 154300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20230705 | 154200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20230705 | 154100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20230705 | 154000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20230705 | 153900 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20230705 | 153800 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20230705 | 153700 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20230705 | 153600 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20230705 | 153500 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20230705 | 153400 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20230705 | 153300 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 183 | 20230705 | 153200 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20230705 | 153100 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20230705 | 153000 | 31153497550 | 47050 | 47050 | 47050 | 47050 | 12980 |
| 186 | 20230705 | 152900 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20230705 | 152800 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20230705 | 152700 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20230705 | 152600 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20230705 | 152500 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20230705 | 152400 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20230705 | 152300 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20230705 | 152200 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20230705 | 152100 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20230705 | 152000 | 30542788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20230705 | 151900 | 30542788550 | 47100 | 46900 | 47100 | 46900 | 6878 |
| 197 | 20230705 | 151800 | 30219803650 | 46900 | 46900 | 46950 | 46850 | 2031 |
| 198 | 20230705 | 151700 | 30124551150 | 46900 | 46900 | 46900 | 46850 | 1730 |
| 199 | 20230705 | 151600 | 30043450100 | 46850 | 46850 | 46900 | 46850 | 2449 |
| 200 | 20230705 | 151500 | 29928642750 | 46900 | 46900 | 46950 | 46850 | 2894 |
| 201 | 20230705 | 151400 | 29792921600 | 46900 | 46950 | 47000 | 46900 | 3101 |
| 202 | 20230705 | 151300 | 29647363300 | 47000 | 47000 | 47050 | 46950 | 1481 |
| 203 | 20230705 | 151200 | 29577767000 | 46950 | 46950 | 47000 | 46900 | 1366 |
| 204 | 20230705 | 151100 | 29513640000 | 46950 | 46950 | 46950 | 46900 | 975 |
| 205 | 20230705 | 151000 | 29467882300 | 46950 | 46950 | 46950 | 46850 | 4217 |
| 206 | 20230705 | 150900 | 29270116650 | 46950 | 47050 | 47050 | 46900 | 1197 |
| 207 | 20230705 | 150800 | 29213885400 | 47050 | 46800 | 47100 | 46750 | 11177 |
| 208 | 20230705 | 150700 | 28689211150 | 46750 | 46700 | 46750 | 46650 | 3748 |
| 209 | 20230705 | 150600 | 28514132250 | 46750 | 46700 | 46800 | 46650 | 1242 |
| 210 | 20230705 | 150500 | 28456133700 | 46650 | 46750 | 46800 | 46650 | 3901 |
| 211 | 20230705 | 150400 | 28273817550 | 46750 | 46750 | 46800 | 46750 | 478 |
| 212 | 20230705 | 150300 | 28251464500 | 46750 | 46750 | 46800 | 46700 | 1332 |
| 213 | 20230705 | 150200 | 28189179500 | 46700 | 46700 | 46750 | 46650 | 2162 |
| 214 | 20230705 | 150100 | 28088195150 | 46700 | 46700 | 46700 | 46600 | 1506 |
| 215 | 20230705 | 150000 | 28017894450 | 46750 | 46600 | 46750 | 46500 | 1618 |
| 216 | 20230705 | 145900 | 27942466100 | 46550 | 46450 | 46600 | 46450 | 2072 |
| 217 | 20230705 | 145800 | 27846084900 | 46450 | 46500 | 46500 | 46450 | 1136 |
| 218 | 20230705 | 145700 | 27793269450 | 46500 | 46500 | 46550 | 46450 | 780 |
| 219 | 20230705 | 145600 | 27756999100 | 46500 | 46500 | 46550 | 46450 | 948 |
| 220 | 20230705 | 145500 | 27712921850 | 46550 | 46450 | 46550 | 46450 | 411 |
| 221 | 20230705 | 145400 | 27693816000 | 46500 | 46500 | 46550 | 46450 | 404 |
| 222 | 20230705 | 145300 | 27675030050 | 46500 | 46450 | 46500 | 46400 | 1047 |
| 223 | 20230705 | 145200 | 27626362150 | 46450 | 46450 | 46450 | 46400 | 1612 |
| 224 | 20230705 | 145100 | 27551494700 | 46450 | 46450 | 46450 | 46400 | 180 |
| 225 | 20230705 | 145000 | 27543138500 | 46450 | 46400 | 46450 | 46400 | 955 |
| 226 | 20230705 | 144900 | 27498800300 | 46400 | 46400 | 46400 | 46400 | 295 |
| 227 | 20230705 | 144800 | 27485112300 | 46400 | 46450 | 46450 | 46350 | 2395 |
| 228 | 20230705 | 144700 | 27374001700 | 46450 | 46450 | 46450 | 46450 | 1308 |
| 229 | 20230705 | 144600 | 27313245100 | 46450 | 46450 | 46500 | 46450 | 2251 |
| 230 | 20230705 | 144500 | 27208685350 | 46500 | 46500 | 46550 | 46500 | 590 |
| 231 | 20230705 | 144400 | 27181249950 | 46500 | 46450 | 46550 | 46450 | 706 |
| 232 | 20230705 | 144300 | 27148424150 | 46500 | 46550 | 46550 | 46500 | 2065 |
| 233 | 20230705 | 144200 | 27052400800 | 46500 | 46550 | 46550 | 46500 | 1336 |
| 234 | 20230705 | 144100 | 26990272550 | 46550 | 46500 | 46550 | 46500 | 34 |
| 235 | 20230705 | 144000 | 26988691150 | 46500 | 46500 | 46550 | 46500 | 232 |
| 236 | 20230705 | 143900 | 26977893150 | 46550 | 46500 | 46550 | 46500 | 282 |
| 237 | 20230705 | 143800 | 26964777650 | 46500 | 46500 | 46600 | 46500 | 355 |
| 238 | 20230705 | 143700 | 26948259600 | 46500 | 46450 | 46500 | 46450 | 272 |
| 239 | 20230705 | 143600 | 26935617850 | 46450 | 46500 | 46500 | 46450 | 138 |
| 240 | 20230705 | 143500 | 26929206950 | 46500 | 46550 | 46550 | 46500 | 896 |
| 241 | 20230705 | 143400 | 26887540750 | 46500 | 46550 | 46550 | 46500 | 282 |
| 242 | 20230705 | 143300 | 26874414800 | 46600 | 46600 | 46600 | 46550 | 398 |
| 243 | 20230705 | 143200 | 26855886900 | 46600 | 46600 | 46600 | 46600 | 221 |
| 244 | 20230705 | 143100 | 26845588300 | 46600 | 46550 | 46600 | 46550 | 1009 |
| 245 | 20230705 | 143000 | 26798579150 | 46600 | 46600 | 46600 | 46550 | 814 |
| 246 | 20230705 | 142900 | 26760651900 | 46600 | 46650 | 46650 | 46600 | 709 |
| 247 | 20230705 | 142800 | 26727611900 | 46650 | 46600 | 46650 | 46600 | 351 |
| 248 | 20230705 | 142700 | 26711255250 | 46600 | 46650 | 46650 | 46600 | 223 |
| 249 | 20230705 | 142600 | 26700862550 | 46650 | 46600 | 46650 | 46600 | 402 |
| 250 | 20230705 | 142500 | 26682125850 | 46600 | 46600 | 46650 | 46600 | 844 |
| 251 | 20230705 | 142400 | 26642780400 | 46600 | 46650 | 46650 | 46600 | 389 |
| 252 | 20230705 | 142300 | 26624639850 | 46650 | 46600 | 46650 | 46600 | 400 |
| 253 | 20230705 | 142200 | 26605982500 | 46600 | 46600 | 46650 | 46550 | 391 |
| 254 | 20230705 | 142100 | 26587773800 | 46550 | 46550 | 46600 | 46550 | 195 |
| 255 | 20230705 | 142000 | 26578689500 | 46600 | 46500 | 46600 | 46500 | 461 |
| 256 | 20230705 | 141900 | 26557228300 | 46550 | 46450 | 46550 | 46450 | 281 |
| 257 | 20230705 | 141800 | 26544164600 | 46500 | 46400 | 46500 | 46400 | 408 |
| 258 | 20230705 | 141700 | 26525225900 | 46450 | 46450 | 46450 | 46350 | 1307 |
| 259 | 20230705 | 141600 | 26464577050 | 46450 | 46400 | 46450 | 46400 | 1028 |
| 260 | 20230705 | 141500 | 26416871550 | 46400 | 46400 | 46450 | 46350 | 500 |
| 261 | 20230705 | 141400 | 26393670450 | 46450 | 46350 | 46450 | 46300 | 1245 |
| 262 | 20230705 | 141300 | 26335974600 | 46350 | 46400 | 46400 | 46350 | 2933 |
| 263 | 20230705 | 141200 | 26200013200 | 46400 | 46450 | 46450 | 46400 | 1445 |
| 264 | 20230705 | 141100 | 26132946150 | 46450 | 46500 | 46550 | 46450 | 4265 |
| 265 | 20230705 | 141000 | 25934623900 | 46500 | 46550 | 46550 | 46500 | 538 |
| 266 | 20230705 | 140900 | 25909580400 | 46550 | 46550 | 46600 | 46550 | 697 |
| 267 | 20230705 | 140800 | 25877134550 | 46600 | 46550 | 46600 | 46500 | 685 |
| 268 | 20230705 | 140700 | 25845249650 | 46550 | 46550 | 46600 | 46500 | 616 |
| 269 | 20230705 | 140600 | 25816577700 | 46550 | 46550 | 46600 | 46550 | 319 |
| 270 | 20230705 | 140500 | 25801727100 | 46600 | 46650 | 46650 | 46550 | 406 |
| 271 | 20230705 | 140400 | 25782823550 | 46600 | 46650 | 46650 | 46550 | 1149 |
| 272 | 20230705 | 140300 | 25729277300 | 46600 | 46500 | 46600 | 46500 | 612 |
| 273 | 20230705 | 140200 | 25700785450 | 46500 | 46550 | 46600 | 46500 | 544 |
| 274 | 20230705 | 140100 | 25675461700 | 46550 | 46500 | 46650 | 46500 | 318 |
| 275 | 20230705 | 140000 | 25660664050 | 46550 | 46500 | 46550 | 46500 | 993 |
| 276 | 20230705 | 135900 | 25614458650 | 46550 | 46600 | 46650 | 46550 | 4187 |
| 277 | 20230705 | 135800 | 25419416000 | 46700 | 46600 | 46700 | 46600 | 123 |
| 278 | 20230705 | 135700 | 25413680200 | 46650 | 46650 | 46700 | 46650 | 436 |
| 279 | 20230705 | 135600 | 25393340700 | 46650 | 46600 | 46700 | 46600 | 1132 |
| 280 | 20230705 | 135500 | 25340528300 | 46650 | 46600 | 46700 | 46600 | 1175 |
| 281 | 20230705 | 135400 | 25285719950 | 46600 | 46650 | 46700 | 46600 | 361 |
| 282 | 20230705 | 135300 | 25268879100 | 46700 | 46700 | 46750 | 46700 | 834 |
| 283 | 20230705 | 135200 | 25229931150 | 46750 | 46600 | 46750 | 46600 | 1625 |
| 284 | 20230705 | 135100 | 25154058400 | 46650 | 46550 | 46650 | 46550 | 255 |
| 285 | 20230705 | 135000 | 25142177900 | 46550 | 46500 | 46550 | 46500 | 482 |
| 286 | 20230705 | 134900 | 25119745700 | 46500 | 46500 | 46550 | 46500 | 622 |
| 287 | 20230705 | 134800 | 25090819250 | 46500 | 46550 | 46550 | 46500 | 491 |
| 288 | 20230705 | 134700 | 25067984300 | 46550 | 46450 | 46550 | 46450 | 1480 |
| 289 | 20230705 | 134600 | 24999182700 | 46450 | 46550 | 46550 | 46450 | 724 |
| 290 | 20230705 | 134500 | 24965511300 | 46550 | 46550 | 46600 | 46550 | 895 |
| 291 | 20230705 | 134400 | 24923848100 | 46600 | 46450 | 46600 | 46400 | 2936 |
| 292 | 20230705 | 134300 | 24787385000 | 46500 | 46550 | 46550 | 46500 | 1252 |
| 293 | 20230705 | 134200 | 24729153000 | 46500 | 46500 | 46550 | 46500 | 74 |
| 294 | 20230705 | 134100 | 24725710750 | 46500 | 46400 | 46500 | 46400 | 549 |
| 295 | 20230705 | 134000 | 24700206600 | 46400 | 46450 | 46450 | 46400 | 271 |
| 296 | 20230705 | 133900 | 24687621350 | 46400 | 46500 | 46500 | 46400 | 458 |
| 297 | 20230705 | 133800 | 24666342350 | 46500 | 46500 | 46550 | 46500 | 353 |
| 298 | 20230705 | 133700 | 24649918300 | 46550 | 46450 | 46600 | 46450 | 1197 |
| 299 | 20230705 | 133600 | 24594200800 | 46500 | 46450 | 46500 | 46350 | 449 |
| 300 | 20230705 | 133500 | 24573349050 | 46400 | 46350 | 46400 | 46350 | 1992 |
| 301 | 20230705 | 133400 | 24480924050 | 46300 | 46350 | 46400 | 46300 | 4124 |
| 302 | 20230705 | 133300 | 24289804900 | 46350 | 46450 | 46450 | 46350 | 2160 |
| 303 | 20230705 | 133200 | 24189576050 | 46450 | 46450 | 46500 | 46400 | 1005 |
| 304 | 20230705 | 133100 | 24142918250 | 46400 | 46500 | 46550 | 46400 | 5243 |
| 305 | 20230705 | 133000 | 23899351050 | 46550 | 46550 | 46550 | 46500 | 1962 |
| 306 | 20230705 | 132900 | 23808105450 | 46550 | 46600 | 46600 | 46550 | 2593 |
| 307 | 20230705 | 132800 | 23687350650 | 46600 | 46600 | 46700 | 46600 | 595 |
| 308 | 20230705 | 132700 | 23659592500 | 46600 | 46650 | 46650 | 46600 | 622 |
| 309 | 20230705 | 132600 | 23630596750 | 46650 | 46600 | 46650 | 46600 | 1157 |
| 310 | 20230705 | 132500 | 23576664150 | 46600 | 46650 | 46700 | 46600 | 788 |
| 311 | 20230705 | 132400 | 23539932600 | 46650 | 46600 | 46650 | 46600 | 136 |
| 312 | 20230705 | 132300 | 23533592000 | 46600 | 46550 | 46600 | 46550 | 182 |
| 313 | 20230705 | 132200 | 23525112500 | 46550 | 46650 | 46650 | 46550 | 1983 |
| 314 | 20230705 | 132100 | 23432696000 | 46650 | 46600 | 46650 | 46600 | 403 |
| 315 | 20230705 | 132000 | 23413903300 | 46600 | 46750 | 46800 | 46600 | 5273 |
| 316 | 20230705 | 131900 | 23167765000 | 46800 | 46750 | 46850 | 46750 | 530 |
| 317 | 20230705 | 131800 | 23142964500 | 46800 | 46750 | 46800 | 46750 | 532 |
| 318 | 20230705 | 131700 | 23118082650 | 46750 | 46800 | 46850 | 46750 | 672 |
| 319 | 20230705 | 131600 | 23086634050 | 46850 | 46850 | 46850 | 46800 | 400 |
| 320 | 20230705 | 131500 | 23067904550 | 46850 | 46800 | 46850 | 46800 | 93 |
| 321 | 20230705 | 131400 | 23063547950 | 46800 | 46800 | 46850 | 46800 | 298 |
| 322 | 20230705 | 131300 | 23049591550 | 46800 | 46800 | 46850 | 46800 | 176 |
| 323 | 20230705 | 131200 | 23041351100 | 46850 | 46800 | 46850 | 46750 | 159 |
| 324 | 20230705 | 131100 | 23033912150 | 46750 | 46850 | 46900 | 46750 | 605 |
| 325 | 20230705 | 131000 | 23005607100 | 46800 | 46900 | 46900 | 46800 | 96 |
| 326 | 20230705 | 130900 | 23001112450 | 46800 | 46800 | 46900 | 46750 | 340 |
| 327 | 20230705 | 130800 | 22985200050 | 46800 | 46800 | 46800 | 46800 | 67 |
| 328 | 20230705 | 130700 | 22982064450 | 46800 | 46750 | 46800 | 46700 | 160 |
| 329 | 20230705 | 130600 | 22974583700 | 46750 | 46800 | 46800 | 46700 | 1002 |
| 330 | 20230705 | 130500 | 22927739400 | 46850 | 46850 | 46850 | 46750 | 2980 |
| 331 | 20230705 | 130400 | 22788221800 | 46900 | 46900 | 46900 | 46850 | 669 |
| 332 | 20230705 | 130300 | 22756875550 | 46900 | 46900 | 46900 | 46850 | 123 |
| 333 | 20230705 | 130200 | 22751107750 | 46900 | 46850 | 46900 | 46850 | 350 |
| 334 | 20230705 | 130100 | 22734708650 | 46900 | 46850 | 46900 | 46850 | 134 |
| 335 | 20230705 | 130000 | 22728430600 | 46850 | 46850 | 46850 | 46850 | 618 |
| 336 | 20230705 | 125900 | 22699477300 | 46850 | 46900 | 46900 | 46850 | 1171 |
| 337 | 20230705 | 125800 | 22644615700 | 46850 | 46850 | 46950 | 46850 | 89 |
| 338 | 20230705 | 125700 | 22640441050 | 46950 | 46850 | 46950 | 46800 | 164 |
| 339 | 20230705 | 125600 | 22632752700 | 46800 | 47050 | 47050 | 46800 | 3083 |
| 340 | 20230705 | 125500 | 22488133100 | 47050 | 47000 | 47100 | 47000 | 285 |
| 341 | 20230705 | 125400 | 22474725350 | 47050 | 47050 | 47050 | 47050 | 83 |
| 342 | 20230705 | 125300 | 22470820200 | 47050 | 47000 | 47050 | 47000 | 117 |
| 343 | 20230705 | 125200 | 22465319900 | 47100 | 47150 | 47150 | 47000 | 647 |
| 344 | 20230705 | 125100 | 22434834750 | 47150 | 47150 | 47150 | 47150 | 314 |
| 345 | 20230705 | 125000 | 22420029650 | 47200 | 47200 | 47200 | 47150 | 531 |
| 346 | 20230705 | 124900 | 22394971750 | 47250 | 47200 | 47250 | 47200 | 285 |
| 347 | 20230705 | 124800 | 22381514150 | 47200 | 47150 | 47250 | 47150 | 240 |
| 348 | 20230705 | 124700 | 22370186700 | 47150 | 47100 | 47200 | 47100 | 1076 |
| 349 | 20230705 | 124600 | 22319452750 | 47050 | 47000 | 47100 | 47000 | 253 |
| 350 | 20230705 | 124500 | 22307549400 | 47000 | 46950 | 47000 | 46900 | 827 |
| 351 | 20230705 | 124400 | 22268695800 | 46950 | 46900 | 46950 | 46900 | 270 |
| 352 | 20230705 | 124300 | 22256032400 | 46900 | 46950 | 47000 | 46900 | 532 |
| 353 | 20230705 | 124200 | 22231046400 | 46950 | 46950 | 46950 | 46900 | 1134 |
| 354 | 20230705 | 124100 | 22177855650 | 46950 | 46900 | 46950 | 46900 | 573 |
| 355 | 20230705 | 124000 | 22150976100 | 46950 | 46950 | 47000 | 46900 | 174 |
| 356 | 20230705 | 123900 | 22142806950 | 47000 | 47000 | 47000 | 46850 | 2979 |
| 357 | 20230705 | 123800 | 22002958150 | 47000 | 47050 | 47100 | 47000 | 301 |
| 358 | 20230705 | 123700 | 21988809300 | 47050 | 47100 | 47100 | 47050 | 350 |
| 359 | 20230705 | 123600 | 21972341100 | 47100 | 47000 | 47100 | 47000 | 503 |
| 360 | 20230705 | 123500 | 21948683550 | 47000 | 47100 | 47100 | 47000 | 897 |
| 361 | 20230705 | 123400 | 21906511800 | 47100 | 47050 | 47100 | 47050 | 506 |
| 362 | 20230705 | 123300 | 21882700750 | 47050 | 47050 | 47050 | 47000 | 163 |
| 363 | 20230705 | 123200 | 21875034550 | 47000 | 47050 | 47100 | 47000 | 298 |
| 364 | 20230705 | 123100 | 21861016600 | 47050 | 47050 | 47100 | 47050 | 1170 |
| 365 | 20230705 | 123000 | 21805967900 | 47050 | 47100 | 47150 | 47050 | 298 |
| 366 | 20230705 | 122900 | 21791932450 | 47100 | 47200 | 47200 | 47100 | 637 |
| 367 | 20230705 | 122800 | 21761896050 | 47150 | 47200 | 47200 | 47150 | 410 |
| 368 | 20230705 | 122700 | 21742544150 | 47200 | 47050 | 47200 | 47050 | 1049 |
| 369 | 20230705 | 122600 | 21693070750 | 47050 | 47000 | 47150 | 47000 | 162 |
| 370 | 20230705 | 122500 | 21685448600 | 47000 | 47100 | 47150 | 47000 | 2248 |
| 371 | 20230705 | 122400 | 21579632750 | 47100 | 47200 | 47200 | 47100 | 436 |
| 372 | 20230705 | 122300 | 21559065700 | 47200 | 47200 | 47200 | 47150 | 378 |
| 373 | 20230705 | 122200 | 21541239050 | 47150 | 47050 | 47150 | 47050 | 367 |
| 374 | 20230705 | 122100 | 21523953250 | 47100 | 47050 | 47150 | 47050 | 1117 |
| 375 | 20230705 | 122000 | 21471367000 | 47100 | 47150 | 47150 | 47000 | 981 |
| 376 | 20230705 | 121900 | 21425160700 | 47150 | 47350 | 47350 | 47150 | 1381 |
| 377 | 20230705 | 121800 | 21359894350 | 47350 | 47300 | 47350 | 47250 | 1295 |
| 378 | 20230705 | 121700 | 21298604550 | 47250 | 47200 | 47300 | 47200 | 1690 |
| 379 | 20230705 | 121600 | 21218707850 | 47200 | 47200 | 47250 | 47150 | 1298 |
| 380 | 20230705 | 121500 | 21157456000 | 47150 | 47150 | 47200 | 47100 | 541 |
| 381 | 20230705 | 121400 | 21131963000 | 47100 | 47300 | 47350 | 47000 | 2303 |
| 382 | 20230705 | 121300 | 21023271000 | 47300 | 47350 | 47400 | 47300 | 3779 |
| 383 | 20230705 | 121200 | 20844420200 | 47350 | 47150 | 47400 | 47150 | 6088 |
| 384 | 20230705 | 121100 | 20556620200 | 47100 | 47000 | 47200 | 46950 | 3030 |
| 385 | 20230705 | 121000 | 20413972450 | 46950 | 47000 | 47050 | 46950 | 1176 |
| 386 | 20230705 | 120900 | 20358702300 | 47000 | 46950 | 47050 | 46950 | 659 |
| 387 | 20230705 | 120800 | 20327729150 | 46950 | 46950 | 46950 | 46950 | 202 |
| 388 | 20230705 | 120700 | 20318245250 | 46950 | 46850 | 47000 | 46800 | 1362 |
| 389 | 20230705 | 120600 | 20254405600 | 46850 | 46800 | 46900 | 46800 | 331 |
| 390 | 20230705 | 120500 | 20238899850 | 46750 | 46800 | 46800 | 46750 | 316 |
| 391 | 20230705 | 120400 | 20224117750 | 46850 | 46750 | 46850 | 46750 | 1319 |
| 392 | 20230705 | 120300 | 20162403550 | 46750 | 46800 | 46800 | 46750 | 701 |
| 393 | 20230705 | 120200 | 20129630800 | 46750 | 46750 | 46800 | 46750 | 276 |
| 394 | 20230705 | 120100 | 20116724700 | 46750 | 46750 | 46800 | 46750 | 708 |
| 395 | 20230705 | 120000 | 20083600700 | 46750 | 46650 | 46750 | 46600 | 402 |
| 396 | 20230705 | 115900 | 20064831050 | 46650 | 46650 | 46650 | 46600 | 429 |
| 397 | 20230705 | 115800 | 20044818600 | 46650 | 46650 | 46700 | 46600 | 152 |
| 398 | 20230705 | 115700 | 20037729900 | 46650 | 46650 | 46700 | 46650 | 51 |
| 399 | 20230705 | 115600 | 20035350650 | 46650 | 46700 | 46700 | 46650 | 147 |
| 400 | 20230705 | 115500 | 20028492750 | 46700 | 46700 | 46700 | 46600 | 259 |
| 401 | 20230705 | 115400 | 20016402800 | 46600 | 46650 | 46700 | 46550 | 1120 |
| 402 | 20230705 | 115300 | 19964152750 | 46600 | 46600 | 46600 | 46550 | 983 |
| 403 | 20230705 | 115200 | 19918354650 | 46600 | 46650 | 46700 | 46600 | 1302 |
| 404 | 20230705 | 115100 | 19857673950 | 46700 | 46650 | 46700 | 46600 | 1372 |
| 405 | 20230705 | 115000 | 19793725000 | 46650 | 46600 | 46650 | 46600 | 504 |
| 406 | 20230705 | 114900 | 19770230650 | 46650 | 46700 | 46700 | 46600 | 2284 |
| 407 | 20230705 | 114800 | 19663769800 | 46700 | 46700 | 46800 | 46650 | 703 |
| 408 | 20230705 | 114700 | 19630946400 | 46750 | 46650 | 46800 | 46650 | 691 |
| 409 | 20230705 | 114600 | 19598682300 | 46750 | 46750 | 46750 | 46650 | 905 |
| 410 | 20230705 | 114500 | 19556463550 | 46700 | 46700 | 46750 | 46650 | 829 |
| 411 | 20230705 | 114400 | 19517749500 | 46750 | 46750 | 46800 | 46700 | 1123 |
| 412 | 20230705 | 114300 | 19465251600 | 46800 | 46800 | 46800 | 46750 | 139 |
| 413 | 20230705 | 114200 | 19458748200 | 46800 | 46850 | 46850 | 46750 | 726 |
| 414 | 20230705 | 114100 | 19424773750 | 46850 | 46950 | 46950 | 46800 | 748 |
| 415 | 20230705 | 114000 | 19389718400 | 46950 | 46850 | 46950 | 46850 | 702 |
| 416 | 20230705 | 113900 | 19356791150 | 46850 | 46850 | 46900 | 46800 | 844 |
| 417 | 20230705 | 113800 | 19317242100 | 46850 | 46800 | 46850 | 46800 | 146 |
| 418 | 20230705 | 113700 | 19310407900 | 46800 | 46750 | 46800 | 46700 | 433 |
| 419 | 20230705 | 113600 | 19290165200 | 46750 | 46700 | 46750 | 46700 | 135 |
| 420 | 20230705 | 113500 | 19283855150 | 46750 | 46750 | 46750 | 46700 | 323 |
| 421 | 20230705 | 113400 | 19268770650 | 46700 | 46700 | 46700 | 46700 | 1189 |
| 422 | 20230705 | 113300 | 19213244350 | 46700 | 46650 | 46700 | 46650 | 411 |
| 423 | 20230705 | 113200 | 19194065750 | 46650 | 46650 | 46700 | 46600 | 1985 |
| 424 | 20230705 | 113100 | 19101433300 | 46650 | 46700 | 46750 | 46650 | 3948 |
| 425 | 20230705 | 113000 | 18917094650 | 46750 | 46750 | 46750 | 46700 | 623 |
| 426 | 20230705 | 112900 | 18887989550 | 46750 | 46750 | 46800 | 46750 | 417 |
| 427 | 20230705 | 112800 | 18868491650 | 46750 | 46800 | 46800 | 46750 | 174 |
| 428 | 20230705 | 112700 | 18860355700 | 46800 | 46700 | 46800 | 46700 | 394 |
| 429 | 20230705 | 112600 | 18841933800 | 46750 | 46750 | 46800 | 46750 | 1156 |
| 430 | 20230705 | 112500 | 18787889400 | 46750 | 46800 | 46800 | 46750 | 296 |
| 431 | 20230705 | 112400 | 18774044200 | 46800 | 46850 | 46850 | 46800 | 1855 |
| 432 | 20230705 | 112300 | 18687229500 | 46850 | 46800 | 46850 | 46800 | 92 |
| 433 | 20230705 | 112200 | 18682923600 | 46800 | 46800 | 46850 | 46800 | 82 |
| 434 | 20230705 | 112100 | 18679083700 | 46800 | 46850 | 46850 | 46800 | 16 |
| 435 | 20230705 | 112000 | 18678334850 | 46850 | 46800 | 46850 | 46800 | 172 |
| 436 | 20230705 | 111900 | 18670283800 | 46850 | 46850 | 46850 | 46800 | 217 |
| 437 | 20230705 | 111800 | 18660126950 | 46800 | 46750 | 46850 | 46750 | 580 |
| 438 | 20230705 | 111700 | 18632980200 | 46750 | 46800 | 46850 | 46750 | 1568 |
| 439 | 20230705 | 111600 | 18559610950 | 46750 | 46850 | 46850 | 46750 | 1133 |
| 440 | 20230705 | 111500 | 18506596150 | 46800 | 46800 | 46900 | 46800 | 231 |
| 441 | 20230705 | 111400 | 18495785050 | 46850 | 46800 | 46850 | 46800 | 73 |
| 442 | 20230705 | 111300 | 18492365800 | 46800 | 46800 | 46800 | 46750 | 323 |
| 443 | 20230705 | 111200 | 18477252200 | 46800 | 46800 | 46800 | 46700 | 1057 |
| 444 | 20230705 | 111100 | 18427826100 | 46750 | 46750 | 46800 | 46700 | 581 |
| 445 | 20230705 | 111000 | 18400669000 | 46750 | 46700 | 46750 | 46700 | 361 |
| 446 | 20230705 | 110900 | 18383806100 | 46750 | 46850 | 46850 | 46750 | 825 |
| 447 | 20230705 | 110800 | 18345209200 | 46850 | 46900 | 46900 | 46800 | 512 |
| 448 | 20230705 | 110700 | 18321222800 | 46850 | 46900 | 46950 | 46850 | 1202 |
| 449 | 20230705 | 110600 | 18264875850 | 46900 | 46950 | 46950 | 46900 | 646 |
| 450 | 20230705 | 110500 | 18234578000 | 46950 | 47000 | 47000 | 46900 | 648 |
| 451 | 20230705 | 110400 | 18204131650 | 47050 | 47000 | 47050 | 46950 | 2817 |
| 452 | 20230705 | 110300 | 18071679450 | 47000 | 46900 | 47000 | 46900 | 1751 |
| 453 | 20230705 | 110200 | 17989490000 | 46900 | 46750 | 46900 | 46750 | 744 |
| 454 | 20230705 | 110100 | 17954669550 | 46750 | 46700 | 46750 | 46700 | 464 |
| 455 | 20230705 | 110000 | 17932981000 | 46750 | 46750 | 46800 | 46700 | 623 |
| 456 | 20230705 | 105900 | 17903855700 | 46750 | 46800 | 46800 | 46700 | 2364 |
| 457 | 20230705 | 105800 | 17793307450 | 46800 | 46850 | 46900 | 46800 | 1718 |
| 458 | 20230705 | 105700 | 17712821900 | 46800 | 47050 | 47100 | 46800 | 3121 |
| 459 | 20230705 | 105600 | 17566227400 | 47100 | 47100 | 47200 | 47000 | 5998 |
| 460 | 20230705 | 105500 | 17283618150 | 47050 | 46950 | 47100 | 46950 | 3653 |
| 461 | 20230705 | 105400 | 17111893650 | 46900 | 46850 | 46950 | 46850 | 2169 |
| 462 | 20230705 | 105300 | 17010177350 | 46850 | 46850 | 46900 | 46800 | 1630 |
| 463 | 20230705 | 105200 | 16933798050 | 46850 | 46850 | 46850 | 46750 | 955 |
| 464 | 20230705 | 105100 | 16889087200 | 46800 | 46750 | 46850 | 46750 | 1327 |
| 465 | 20230705 | 105000 | 16826970250 | 46800 | 46750 | 46800 | 46700 | 602 |
| 466 | 20230705 | 104900 | 16798808550 | 46750 | 46750 | 46800 | 46650 | 813 |
| 467 | 20230705 | 104800 | 16760853350 | 46750 | 46650 | 46750 | 46650 | 339 |
| 468 | 20230705 | 104700 | 16745019450 | 46650 | 46600 | 46700 | 46600 | 448 |
| 469 | 20230705 | 104600 | 16724120550 | 46650 | 46600 | 46650 | 46550 | 517 |
| 470 | 20230705 | 104500 | 16700033400 | 46550 | 46600 | 46600 | 46550 | 440 |
| 471 | 20230705 | 104400 | 16679535250 | 46600 | 46600 | 46600 | 46550 | 468 |
| 472 | 20230705 | 104300 | 16657728700 | 46650 | 46550 | 46650 | 46550 | 42 |
| 473 | 20230705 | 104200 | 16655769500 | 46650 | 46600 | 46650 | 46550 | 402 |
| 474 | 20230705 | 104100 | 16637046550 | 46600 | 46600 | 46650 | 46600 | 214 |
| 475 | 20230705 | 104000 | 16627074000 | 46550 | 46650 | 46650 | 46550 | 633 |
| 476 | 20230705 | 103900 | 16597605500 | 46600 | 46600 | 46600 | 46550 | 538 |
| 477 | 20230705 | 103800 | 16572551200 | 46600 | 46600 | 46600 | 46550 | 418 |
| 478 | 20230705 | 103700 | 16553090050 | 46550 | 46600 | 46650 | 46550 | 371 |
| 479 | 20230705 | 103600 | 16535800950 | 46600 | 46650 | 46650 | 46600 | 614 |
| 480 | 20230705 | 103500 | 16507184300 | 46700 | 46700 | 46700 | 46650 | 983 |
| 481 | 20230705 | 103400 | 16461306850 | 46600 | 46650 | 46700 | 46600 | 1146 |
| 482 | 20230705 | 103300 | 16407828400 | 46650 | 46750 | 46750 | 46650 | 885 |
| 483 | 20230705 | 103200 | 16366499050 | 46750 | 46700 | 46800 | 46700 | 900 |
| 484 | 20230705 | 103100 | 16324390400 | 46700 | 46750 | 46800 | 46700 | 926 |
| 485 | 20230705 | 103000 | 16281090350 | 46750 | 46750 | 46800 | 46750 | 1472 |
| 486 | 20230705 | 102900 | 16212260600 | 46800 | 46600 | 46800 | 46600 | 1769 |
| 487 | 20230705 | 102800 | 16129595950 | 46650 | 46500 | 46700 | 46500 | 20 |
| 488 | 20230705 | 102700 | 16128663050 | 46500 | 46650 | 46750 | 46450 | 512 |
| 489 | 20230705 | 102600 | 16104779650 | 46700 | 46550 | 46700 | 46400 | 3861 |
| 490 | 20230705 | 102500 | 15925177350 | 46550 | 46450 | 46550 | 46450 | 622 |
| 491 | 20230705 | 102400 | 15896260550 | 46400 | 46450 | 46450 | 46400 | 761 |
| 492 | 20230705 | 102300 | 15860915050 | 46500 | 46550 | 46550 | 46450 | 1211 |
| 493 | 20230705 | 102200 | 15804594450 | 46500 | 46550 | 46600 | 46500 | 437 |
| 494 | 20230705 | 102100 | 15784251750 | 46600 | 46650 | 46650 | 46550 | 981 |
| 495 | 20230705 | 102000 | 15738526600 | 46650 | 46700 | 46700 | 46600 | 616 |
| 496 | 20230705 | 101900 | 15709788600 | 46700 | 46700 | 46700 | 46600 | 530 |
| 497 | 20230705 | 101800 | 15685055600 | 46600 | 46700 | 46700 | 46600 | 570 |
| 498 | 20230705 | 101700 | 15658452950 | 46700 | 46500 | 46700 | 46500 | 446 |
| 499 | 20230705 | 101600 | 15637685250 | 46500 | 46450 | 46550 | 46400 | 296 |
| 500 | 20230705 | 101500 | 15623929600 | 46400 | 46550 | 46550 | 46400 | 1326 |
| 501 | 20230705 | 101400 | 15562322550 | 46550 | 46550 | 46650 | 46550 | 949 |
| 502 | 20230705 | 101300 | 15518121850 | 46600 | 46600 | 46600 | 46550 | 335 |
| 503 | 20230705 | 101200 | 15502520800 | 46550 | 46600 | 46700 | 46550 | 1257 |
| 504 | 20230705 | 101100 | 15443950100 | 46500 | 46350 | 46550 | 46350 | 1495 |
| 505 | 20230705 | 101000 | 15374495150 | 46350 | 46400 | 46400 | 46300 | 1825 |
| 506 | 20230705 | 100900 | 15289922450 | 46450 | 46450 | 46450 | 46400 | 462 |
| 507 | 20230705 | 100800 | 15268476700 | 46400 | 46400 | 46450 | 46350 | 741 |
| 508 | 20230705 | 100700 | 15234105900 | 46400 | 46350 | 46400 | 46300 | 828 |
| 509 | 20230705 | 100600 | 15195763400 | 46300 | 46300 | 46450 | 46300 | 1199 |
| 510 | 20230705 | 100500 | 15140203000 | 46300 | 46400 | 46450 | 46300 | 685 |
| 511 | 20230705 | 100400 | 15108448600 | 46400 | 46250 | 46400 | 46250 | 999 |
| 512 | 20230705 | 100300 | 15062202800 | 46300 | 46300 | 46400 | 46250 | 3489 |
| 513 | 20230705 | 100200 | 14900804000 | 46400 | 46300 | 46400 | 46250 | 2203 |
| 514 | 20230705 | 100100 | 14798768200 | 46300 | 46350 | 46350 | 46300 | 805 |
| 515 | 20230705 | 100000 | 14761493600 | 46350 | 46300 | 46350 | 46250 | 1262 |
| 516 | 20230705 | 095900 | 14703050800 | 46300 | 46350 | 46350 | 46300 | 1540 |
| 517 | 20230705 | 095800 | 14631748700 | 46350 | 46350 | 46350 | 46300 | 1095 |
| 518 | 20230705 | 095700 | 14581024350 | 46350 | 46350 | 46400 | 46300 | 1207 |
| 519 | 20230705 | 095600 | 14525090650 | 46350 | 46550 | 46550 | 46300 | 7344 |
| 520 | 20230705 | 095500 | 14184383750 | 46550 | 46700 | 46700 | 46500 | 1625 |
| 521 | 20230705 | 095400 | 14108706250 | 46700 | 46600 | 46700 | 46550 | 686 |
| 522 | 20230705 | 095300 | 14076712250 | 46550 | 46500 | 46550 | 46450 | 618 |
| 523 | 20230705 | 095200 | 14047985250 | 46500 | 46500 | 46550 | 46450 | 2132 |
| 524 | 20230705 | 095100 | 13948867550 | 46500 | 46550 | 46600 | 46500 | 1824 |
| 525 | 20230705 | 095000 | 13864003350 | 46550 | 46700 | 46750 | 46500 | 2384 |
| 526 | 20230705 | 094900 | 13752916050 | 46700 | 46800 | 46800 | 46700 | 2152 |
| 527 | 20230705 | 094800 | 13652339850 | 46850 | 46650 | 46850 | 46600 | 1368 |
| 528 | 20230705 | 094700 | 13588367350 | 46600 | 46500 | 46600 | 46500 | 915 |
| 529 | 20230705 | 094600 | 13545794200 | 46500 | 46550 | 46550 | 46450 | 975 |
| 530 | 20230705 | 094500 | 13500484450 | 46550 | 46550 | 46600 | 46500 | 742 |
| 531 | 20230705 | 094400 | 13465955350 | 46550 | 46700 | 46850 | 46550 | 1929 |
| 532 | 20230705 | 094300 | 13375993300 | 46700 | 46800 | 46900 | 46600 | 3645 |
| 533 | 20230705 | 094200 | 13205596800 | 46800 | 46600 | 46900 | 46600 | 3816 |
| 534 | 20230705 | 094100 | 13027188000 | 46550 | 46400 | 46550 | 46350 | 1989 |
| 535 | 20230705 | 094000 | 12934872850 | 46450 | 46500 | 46500 | 46400 | 762 |
| 536 | 20230705 | 093900 | 12899490950 | 46500 | 46300 | 46500 | 46300 | 611 |
| 537 | 20230705 | 093800 | 12871164800 | 46300 | 46250 | 46300 | 46200 | 4074 |
| 538 | 20230705 | 093700 | 12682834900 | 46250 | 46350 | 46400 | 46200 | 5413 |
| 539 | 20230705 | 093600 | 12432274950 | 46300 | 46250 | 46350 | 46250 | 1631 |
| 540 | 20230705 | 093500 | 12356780100 | 46300 | 46300 | 46300 | 46250 | 2360 |
| 541 | 20230705 | 093400 | 12247591650 | 46250 | 46300 | 46300 | 46250 | 2993 |
| 542 | 20230705 | 093300 | 12109143850 | 46300 | 46350 | 46400 | 46250 | 3157 |
| 543 | 20230705 | 093200 | 11962988550 | 46300 | 46200 | 46400 | 46200 | 5372 |
| 544 | 20230705 | 093100 | 11714477000 | 46200 | 46500 | 46500 | 46150 | 12144 |
| 545 | 20230705 | 093000 | 11152189450 | 46500 | 46500 | 46600 | 46400 | 3037 |
| 546 | 20230705 | 092900 | 11011012450 | 46450 | 46500 | 46500 | 46450 | 2455 |
| 547 | 20230705 | 092800 | 10896949550 | 46500 | 46600 | 46650 | 46500 | 4126 |
| 548 | 20230705 | 092700 | 10704860200 | 46600 | 46600 | 46700 | 46550 | 1871 |
| 549 | 20230705 | 092600 | 10617666800 | 46600 | 46800 | 46850 | 46600 | 3432 |
| 550 | 20230705 | 092500 | 10457176150 | 46750 | 46950 | 47000 | 46700 | 2136 |
| 551 | 20230705 | 092400 | 10357109850 | 47000 | 46750 | 47000 | 46700 | 1250 |
| 552 | 20230705 | 092300 | 10298587100 | 46700 | 46750 | 46800 | 46650 | 3135 |
| 553 | 20230705 | 092200 | 10152140400 | 46750 | 47300 | 47300 | 46750 | 10574 |
| 554 | 20230705 | 092100 | 9654888750 | 47250 | 46800 | 47250 | 46800 | 11086 |
| 555 | 20230705 | 092000 | 9133028600 | 46800 | 46300 | 46900 | 46300 | 3163 |
| 556 | 20230705 | 091900 | 8985219100 | 46300 | 46350 | 46400 | 46250 | 11947 |
| 557 | 20230705 | 091800 | 8432216350 | 46350 | 46550 | 46550 | 46350 | 9737 |
| 558 | 20230705 | 091700 | 7980056050 | 46500 | 46550 | 46550 | 46500 | 3734 |
| 559 | 20230705 | 091600 | 7806339550 | 46550 | 46600 | 46600 | 46500 | 2380 |
| 560 | 20230705 | 091500 | 7695636250 | 46550 | 46700 | 46800 | 46550 | 4078 |
| 561 | 20230705 | 091400 | 7505468550 | 46750 | 46800 | 46950 | 46750 | 4785 |
| 562 | 20230705 | 091300 | 7281570100 | 46950 | 46700 | 46950 | 46700 | 3604 |
| 563 | 20230705 | 091200 | 7113048600 | 46700 | 46550 | 46700 | 46550 | 1249 |
| 564 | 20230705 | 091100 | 7054827600 | 46550 | 46500 | 46550 | 46450 | 3778 |
| 565 | 20230705 | 091000 | 6879211300 | 46500 | 46500 | 46550 | 46400 | 5345 |
| 566 | 20230705 | 090900 | 6630754700 | 46500 | 46650 | 46700 | 46450 | 4545 |
| 567 | 20230705 | 090800 | 6419160650 | 46700 | 46450 | 46700 | 46450 | 2675 |
| 568 | 20230705 | 090700 | 6294509650 | 46350 | 46350 | 46550 | 46250 | 7701 |
| 569 | 20230705 | 090600 | 5937625800 | 46300 | 46450 | 46450 | 46300 | 13101 |
| 570 | 20230705 | 090500 | 5330388500 | 46550 | 46500 | 46550 | 46300 | 7808 |
| 571 | 20230705 | 090400 | 4968438150 | 46500 | 46100 | 46550 | 46100 | 8973 |
| 572 | 20230705 | 090300 | 4551950600 | 46100 | 46900 | 46950 | 46000 | 29700 |
| 573 | 20230705 | 090200 | 3172338700 | 46900 | 46800 | 46950 | 46550 | 10380 |
| 574 | 20230705 | 090100 | 2686518000 | 46800 | 47200 | 47450 | 46550 | 26340 |
| 575 | 20230705 | 090000 | 1450646450 | 47350 | 47400 | 47800 | 47000 | 25083 |