31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 3 | 20230713 | 183200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 4 | 20230713 | 183100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 5 | 20230713 | 183000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 6 | 20230713 | 182900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 7 | 20230713 | 182800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 8 | 20230713 | 182700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 9 | 20230713 | 182600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 10 | 20230713 | 182500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 11 | 20230713 | 182400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 12 | 20230713 | 182300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 13 | 20230713 | 182200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 14 | 20230713 | 182100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 15 | 20230713 | 182000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 16 | 20230713 | 181900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 17 | 20230713 | 181800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 18 | 20230713 | 181700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 19 | 20230713 | 181600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 20 | 20230713 | 181500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 21 | 20230713 | 181400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 22 | 20230713 | 181300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 23 | 20230713 | 181200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 24 | 20230713 | 181100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 25 | 20230713 | 181000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 26 | 20230713 | 180900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 27 | 20230713 | 180800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 28 | 20230713 | 180700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 29 | 20230713 | 180600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 30 | 20230713 | 180500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 31 | 20230713 | 180400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 32 | 20230713 | 180300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 33 | 20230713 | 180200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 34 | 20230713 | 180100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 35 | 20230713 | 180000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 36 | 20230713 | 175900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 37 | 20230713 | 175800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 38 | 20230713 | 175700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 39 | 20230713 | 175600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 40 | 20230713 | 175500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 41 | 20230713 | 175400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 42 | 20230713 | 175300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 43 | 20230713 | 175200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 44 | 20230713 | 175100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 45 | 20230713 | 175000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 46 | 20230713 | 174900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 47 | 20230713 | 174800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 48 | 20230713 | 174700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 49 | 20230713 | 174600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 50 | 20230713 | 174500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 51 | 20230713 | 174400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 52 | 20230713 | 174300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 53 | 20230713 | 174200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 54 | 20230713 | 174100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 55 | 20230713 | 174000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 56 | 20230713 | 173900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 57 | 20230713 | 173800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 58 | 20230713 | 173700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 59 | 20230713 | 173600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 60 | 20230713 | 173500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 61 | 20230713 | 173400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 62 | 20230713 | 173300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 63 | 20230713 | 173200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 64 | 20230713 | 173100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 65 | 20230713 | 173000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 66 | 20230713 | 172900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 67 | 20230713 | 172800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 68 | 20230713 | 172700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 69 | 20230713 | 172600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 70 | 20230713 | 172500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 71 | 20230713 | 172400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 72 | 20230713 | 172300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 73 | 20230713 | 172200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 74 | 20230713 | 172100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 75 | 20230713 | 172000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 76 | 20230713 | 171900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 77 | 20230713 | 171800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 78 | 20230713 | 171700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 79 | 20230713 | 171600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 80 | 20230713 | 171500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 81 | 20230713 | 171400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 82 | 20230713 | 171300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 83 | 20230713 | 171200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 84 | 20230713 | 171100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 85 | 20230713 | 171000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 86 | 20230713 | 170900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 87 | 20230713 | 170800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 88 | 20230713 | 170700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 89 | 20230713 | 170600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 90 | 20230713 | 170500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 91 | 20230713 | 170400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 92 | 20230713 | 170300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 93 | 20230713 | 170200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 94 | 20230713 | 170100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 95 | 20230713 | 170000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 96 | 20230713 | 165900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 97 | 20230713 | 165800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 98 | 20230713 | 165700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 99 | 20230713 | 165600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 100 | 20230713 | 165500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 101 | 20230713 | 165400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 102 | 20230713 | 165300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 103 | 20230713 | 165200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 104 | 20230713 | 165100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 105 | 20230713 | 165000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 106 | 20230713 | 164900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 107 | 20230713 | 164800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 108 | 20230713 | 164700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 109 | 20230713 | 164600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 110 | 20230713 | 164500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 111 | 20230713 | 164400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 112 | 20230713 | 164300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 113 | 20230713 | 164200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 114 | 20230713 | 164100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 115 | 20230713 | 164000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 116 | 20230713 | 163900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 117 | 20230713 | 163800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 118 | 20230713 | 163700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 119 | 20230713 | 163600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 120 | 20230713 | 163500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 121 | 20230713 | 163400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 122 | 20230713 | 163300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 123 | 20230713 | 163200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 124 | 20230713 | 163100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 125 | 20230713 | 163000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 126 | 20230713 | 162900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 127 | 20230713 | 162800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 128 | 20230713 | 162700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 129 | 20230713 | 162600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 130 | 20230713 | 162500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 131 | 20230713 | 162400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 132 | 20230713 | 162300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 133 | 20230713 | 162200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 134 | 20230713 | 162100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 135 | 20230713 | 162000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 136 | 20230713 | 161900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 137 | 20230713 | 161800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 138 | 20230713 | 161700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 139 | 20230713 | 161600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 140 | 20230713 | 161500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 141 | 20230713 | 161400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 142 | 20230713 | 161300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 143 | 20230713 | 161200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 144 | 20230713 | 161100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 145 | 20230713 | 161000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 146 | 20230713 | 160900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 147 | 20230713 | 160800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 148 | 20230713 | 160700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 149 | 20230713 | 160600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 150 | 20230713 | 160500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 151 | 20230713 | 160400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 152 | 20230713 | 160300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 153 | 20230713 | 160200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 154 | 20230713 | 160100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 155 | 20230713 | 160000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 156 | 20230713 | 155900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 157 | 20230713 | 155800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 158 | 20230713 | 155700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 159 | 20230713 | 155600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 160 | 20230713 | 155500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 161 | 20230713 | 155400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 162 | 20230713 | 155300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 163 | 20230713 | 155200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 164 | 20230713 | 155100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 165 | 20230713 | 155000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 166 | 20230713 | 154900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 167 | 20230713 | 154800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 168 | 20230713 | 154700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 169 | 20230713 | 154600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 170 | 20230713 | 154500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 171 | 20230713 | 154400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 172 | 20230713 | 154300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 173 | 20230713 | 154200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 174 | 20230713 | 154100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 175 | 20230713 | 154000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 176 | 20230713 | 153900 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 177 | 20230713 | 153800 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 178 | 20230713 | 153700 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 179 | 20230713 | 153600 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 180 | 20230713 | 153500 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 181 | 20230713 | 153400 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 182 | 20230713 | 153300 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 183 | 20230713 | 153200 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 184 | 20230713 | 153100 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 0 |
| 185 | 20230713 | 153000 | 27192900200 | 50500 | 50500 | 50500 | 50500 | 21886 |
| 186 | 20230713 | 152900 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 187 | 20230713 | 152800 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 188 | 20230713 | 152700 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 189 | 20230713 | 152600 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 190 | 20230713 | 152500 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 191 | 20230713 | 152400 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20230713 | 152300 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20230713 | 152200 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20230713 | 152100 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20230713 | 152000 | 26087657200 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20230713 | 151900 | 26087657200 | 50300 | 50300 | 50400 | 50200 | 6085 |
| 197 | 20230713 | 151800 | 25781542500 | 50200 | 50100 | 50300 | 50000 | 7729 |
| 198 | 20230713 | 151700 | 25394115500 | 50100 | 50100 | 50200 | 50000 | 4460 |
| 199 | 20230713 | 151600 | 25170806300 | 50100 | 50000 | 50200 | 49950 | 5044 |
| 200 | 20230713 | 151500 | 24918345050 | 50200 | 50200 | 50300 | 50000 | 5073 |
| 201 | 20230713 | 151400 | 24663928450 | 50300 | 50300 | 50400 | 50100 | 6029 |
| 202 | 20230713 | 151300 | 24360778150 | 50400 | 50500 | 50600 | 50100 | 13495 |
| 203 | 20230713 | 151200 | 23682210150 | 50600 | 50100 | 50600 | 50000 | 17559 |
| 204 | 20230713 | 151100 | 22798185350 | 50100 | 49950 | 50100 | 49950 | 12938 |
| 205 | 20230713 | 151000 | 22150997950 | 49900 | 49550 | 49950 | 49500 | 22426 |
| 206 | 20230713 | 150900 | 21035188250 | 49550 | 49500 | 49550 | 49500 | 497 |
| 207 | 20230713 | 150800 | 21010579250 | 49500 | 49450 | 49550 | 49450 | 1142 |
| 208 | 20230713 | 150700 | 20954077450 | 49450 | 49500 | 49500 | 49450 | 1282 |
| 209 | 20230713 | 150600 | 20890663150 | 49500 | 49450 | 49500 | 49400 | 723 |
| 210 | 20230713 | 150500 | 20854914550 | 49400 | 49400 | 49450 | 49350 | 1748 |
| 211 | 20230713 | 150400 | 20768568050 | 49500 | 49500 | 49500 | 49400 | 1251 |
| 212 | 20230713 | 150300 | 20706708650 | 49500 | 49500 | 49550 | 49500 | 1391 |
| 213 | 20230713 | 150200 | 20637832250 | 49550 | 49550 | 49600 | 49550 | 1509 |
| 214 | 20230713 | 150100 | 20563049400 | 49550 | 49550 | 49600 | 49550 | 1394 |
| 215 | 20230713 | 150000 | 20493926050 | 49600 | 49600 | 49600 | 49500 | 1839 |
| 216 | 20230713 | 145900 | 20402765900 | 49550 | 49600 | 49650 | 49550 | 1262 |
| 217 | 20230713 | 145800 | 20340192950 | 49650 | 49450 | 49650 | 49450 | 5488 |
| 218 | 20230713 | 145700 | 20068394750 | 49450 | 49350 | 49450 | 49350 | 1469 |
| 219 | 20230713 | 145600 | 19995810850 | 49350 | 49400 | 49400 | 49300 | 307 |
| 220 | 20230713 | 145500 | 19980661700 | 49400 | 49400 | 49400 | 49350 | 241 |
| 221 | 20230713 | 145400 | 19968766900 | 49350 | 49400 | 49400 | 49350 | 851 |
| 222 | 20230713 | 145300 | 19926744400 | 49400 | 49250 | 49400 | 49250 | 873 |
| 223 | 20230713 | 145200 | 19883719250 | 49250 | 49400 | 49450 | 49250 | 1518 |
| 224 | 20230713 | 145100 | 19808810800 | 49400 | 49400 | 49450 | 49350 | 217 |
| 225 | 20230713 | 145000 | 19798091000 | 49450 | 49300 | 49450 | 49250 | 977 |
| 226 | 20230713 | 144900 | 19749877800 | 49300 | 49300 | 49300 | 49250 | 2233 |
| 227 | 20230713 | 144800 | 19639808750 | 49250 | 49250 | 49300 | 49250 | 273 |
| 228 | 20230713 | 144700 | 19626360900 | 49250 | 49250 | 49250 | 49100 | 3101 |
| 229 | 20230713 | 144600 | 19473793550 | 49250 | 49350 | 49400 | 49250 | 2479 |
| 230 | 20230713 | 144500 | 19351568500 | 49400 | 49500 | 49500 | 49400 | 3002 |
| 231 | 20230713 | 144400 | 19203125150 | 49500 | 49550 | 49600 | 49500 | 983 |
| 232 | 20230713 | 144300 | 19154411050 | 49550 | 49600 | 49600 | 49550 | 930 |
| 233 | 20230713 | 144200 | 19108290600 | 49600 | 49550 | 49600 | 49500 | 1827 |
| 234 | 20230713 | 144100 | 19017757450 | 49600 | 49600 | 49650 | 49550 | 1563 |
| 235 | 20230713 | 144000 | 18940234100 | 49550 | 49600 | 49600 | 49450 | 2824 |
| 236 | 20230713 | 143900 | 18800330750 | 49550 | 49600 | 49650 | 49550 | 4142 |
| 237 | 20230713 | 143800 | 18594956150 | 49650 | 49650 | 49700 | 49600 | 3471 |
| 238 | 20230713 | 143700 | 18422609350 | 49700 | 49550 | 49700 | 49550 | 4626 |
| 239 | 20230713 | 143600 | 18193000450 | 49550 | 49450 | 49600 | 49450 | 5312 |
| 240 | 20230713 | 143500 | 17929964700 | 49500 | 49450 | 49500 | 49400 | 640 |
| 241 | 20230713 | 143400 | 17898316250 | 49450 | 49500 | 49500 | 49450 | 871 |
| 242 | 20230713 | 143300 | 17855232150 | 49450 | 49450 | 49500 | 49400 | 2798 |
| 243 | 20230713 | 143200 | 17716926600 | 49400 | 49400 | 49450 | 49350 | 860 |
| 244 | 20230713 | 143100 | 17674440850 | 49400 | 49400 | 49450 | 49350 | 1713 |
| 245 | 20230713 | 143000 | 17589762650 | 49450 | 49300 | 49450 | 49300 | 544 |
| 246 | 20230713 | 142900 | 17562892950 | 49300 | 49300 | 49350 | 49250 | 1903 |
| 247 | 20230713 | 142800 | 17469094700 | 49350 | 49450 | 49500 | 49350 | 3997 |
| 248 | 20230713 | 142700 | 17271515850 | 49450 | 49350 | 49450 | 49350 | 2413 |
| 249 | 20230713 | 142600 | 17152286700 | 49350 | 49300 | 49400 | 49300 | 2574 |
| 250 | 20230713 | 142500 | 17025273450 | 49300 | 49350 | 49350 | 49300 | 2176 |
| 251 | 20230713 | 142400 | 16917937650 | 49300 | 49250 | 49300 | 49250 | 709 |
| 252 | 20230713 | 142300 | 16882985300 | 49250 | 49200 | 49250 | 49200 | 1523 |
| 253 | 20230713 | 142200 | 16807986650 | 49250 | 49250 | 49250 | 49200 | 641 |
| 254 | 20230713 | 142100 | 16776425650 | 49250 | 49250 | 49300 | 49250 | 2037 |
| 255 | 20230713 | 142000 | 16676031900 | 49250 | 49050 | 49250 | 49050 | 1777 |
| 256 | 20230713 | 141900 | 16588751700 | 49050 | 49100 | 49100 | 49050 | 425 |
| 257 | 20230713 | 141800 | 16567891750 | 49100 | 49100 | 49150 | 49100 | 560 |
| 258 | 20230713 | 141700 | 16540392700 | 49150 | 49150 | 49200 | 49150 | 1478 |
| 259 | 20230713 | 141600 | 16467712550 | 49150 | 49150 | 49200 | 49150 | 673 |
| 260 | 20230713 | 141500 | 16434627950 | 49200 | 49200 | 49200 | 49150 | 1135 |
| 261 | 20230713 | 141400 | 16378814600 | 49200 | 49300 | 49350 | 49150 | 2326 |
| 262 | 20230713 | 141300 | 16264342950 | 49300 | 49250 | 49300 | 49200 | 3363 |
| 263 | 20230713 | 141200 | 16098633100 | 49250 | 49200 | 49250 | 49100 | 4064 |
| 264 | 20230713 | 141100 | 15898757200 | 49200 | 49150 | 49200 | 49150 | 531 |
| 265 | 20230713 | 141000 | 15872641700 | 49150 | 48950 | 49150 | 48950 | 2343 |
| 266 | 20230713 | 140900 | 15757621250 | 48950 | 49000 | 49000 | 48950 | 302 |
| 267 | 20230713 | 140800 | 15742824250 | 49000 | 49050 | 49050 | 49000 | 292 |
| 268 | 20230713 | 140700 | 15728515400 | 49050 | 49100 | 49100 | 49050 | 501 |
| 269 | 20230713 | 140600 | 15703940200 | 49050 | 49050 | 49100 | 49050 | 402 |
| 270 | 20230713 | 140500 | 15684211000 | 49050 | 49100 | 49100 | 49050 | 322 |
| 271 | 20230713 | 140400 | 15668409400 | 49100 | 49100 | 49100 | 49050 | 63 |
| 272 | 20230713 | 140300 | 15665316250 | 49050 | 49000 | 49100 | 49000 | 2408 |
| 273 | 20230713 | 140200 | 15547182000 | 49000 | 48900 | 49000 | 48900 | 485 |
| 274 | 20230713 | 140100 | 15523448450 | 48950 | 48900 | 48950 | 48900 | 267 |
| 275 | 20230713 | 140000 | 15510392050 | 48900 | 48900 | 48900 | 48850 | 129 |
| 276 | 20230713 | 135900 | 15504085150 | 48900 | 48900 | 48900 | 48900 | 484 |
| 277 | 20230713 | 135800 | 15480417550 | 48950 | 48950 | 49000 | 48900 | 490 |
| 278 | 20230713 | 135700 | 15456434000 | 49000 | 49050 | 49050 | 49000 | 206 |
| 279 | 20230713 | 135600 | 15446337950 | 49050 | 49000 | 49050 | 49000 | 670 |
| 280 | 20230713 | 135500 | 15413504450 | 49000 | 49000 | 49050 | 48950 | 637 |
| 281 | 20230713 | 135400 | 15382284650 | 49050 | 49050 | 49050 | 49000 | 506 |
| 282 | 20230713 | 135300 | 15357465950 | 49100 | 48900 | 49100 | 48900 | 564 |
| 283 | 20230713 | 135200 | 15329831000 | 49000 | 48850 | 49100 | 48850 | 3757 |
| 284 | 20230713 | 135100 | 15145863150 | 48850 | 48800 | 48850 | 48750 | 711 |
| 285 | 20230713 | 135000 | 15111174550 | 48700 | 48750 | 48800 | 48700 | 456 |
| 286 | 20230713 | 134900 | 15088944150 | 48750 | 48750 | 48750 | 48700 | 290 |
| 287 | 20230713 | 134800 | 15074807150 | 48700 | 48700 | 48750 | 48600 | 3460 |
| 288 | 20230713 | 134700 | 14906481000 | 48700 | 48750 | 48750 | 48700 | 147 |
| 289 | 20230713 | 134600 | 14899315950 | 48750 | 48750 | 48800 | 48700 | 786 |
| 290 | 20230713 | 134500 | 14861017350 | 48750 | 48750 | 48750 | 48700 | 295 |
| 291 | 20230713 | 134400 | 14846637100 | 48750 | 48750 | 48750 | 48750 | 325 |
| 292 | 20230713 | 134300 | 14830793350 | 48750 | 48750 | 48800 | 48700 | 1919 |
| 293 | 20230713 | 134200 | 14737317800 | 48750 | 48800 | 48800 | 48750 | 1003 |
| 294 | 20230713 | 134100 | 14688406400 | 48800 | 48800 | 48900 | 48600 | 2825 |
| 295 | 20230713 | 134000 | 14550791600 | 48800 | 48900 | 48900 | 48800 | 1030 |
| 296 | 20230713 | 133900 | 14500464950 | 48900 | 48900 | 48900 | 48900 | 187 |
| 297 | 20230713 | 133800 | 14491320650 | 48900 | 48900 | 48950 | 48850 | 171 |
| 298 | 20230713 | 133700 | 14482957850 | 48850 | 48900 | 48950 | 48850 | 719 |
| 299 | 20230713 | 133600 | 14447801500 | 49000 | 48950 | 49000 | 48900 | 95 |
| 300 | 20230713 | 133500 | 14443149450 | 49000 | 48950 | 49000 | 48950 | 809 |
| 301 | 20230713 | 133400 | 14403542550 | 49000 | 48950 | 49000 | 48950 | 175 |
| 302 | 20230713 | 133300 | 14394968100 | 48950 | 48950 | 48950 | 48950 | 336 |
| 303 | 20230713 | 133200 | 14378520900 | 48950 | 48950 | 48950 | 48950 | 92 |
| 304 | 20230713 | 133100 | 14374017500 | 48950 | 48950 | 48950 | 48950 | 342 |
| 305 | 20230713 | 133000 | 14357276600 | 48950 | 49000 | 49000 | 48950 | 44 |
| 306 | 20230713 | 132900 | 14355122450 | 49000 | 48950 | 49000 | 48950 | 173 |
| 307 | 20230713 | 132800 | 14346651900 | 48950 | 48950 | 48950 | 48950 | 639 |
| 308 | 20230713 | 132700 | 14315372850 | 48950 | 48950 | 48950 | 48900 | 139 |
| 309 | 20230713 | 132600 | 14308568950 | 48950 | 49000 | 49000 | 48950 | 495 |
| 310 | 20230713 | 132500 | 14284336150 | 48950 | 49000 | 49000 | 48950 | 488 |
| 311 | 20230713 | 132400 | 14260447700 | 49000 | 48950 | 49000 | 48950 | 1157 |
| 312 | 20230713 | 132300 | 14203776900 | 48950 | 48950 | 48950 | 48900 | 324 |
| 313 | 20230713 | 132200 | 14187922300 | 48950 | 49000 | 49000 | 48950 | 2587 |
| 314 | 20230713 | 132100 | 14061229700 | 49050 | 49050 | 49050 | 49050 | 804 |
| 315 | 20230713 | 132000 | 14021793500 | 49050 | 49000 | 49050 | 49000 | 608 |
| 316 | 20230713 | 131900 | 13991972200 | 49000 | 49000 | 49050 | 48950 | 541 |
| 317 | 20230713 | 131800 | 13965467850 | 49000 | 49050 | 49050 | 49000 | 1052 |
| 318 | 20230713 | 131700 | 13913881800 | 49050 | 49050 | 49100 | 49050 | 186 |
| 319 | 20230713 | 131600 | 13904756650 | 49050 | 49150 | 49150 | 49050 | 312 |
| 320 | 20230713 | 131500 | 13889431350 | 49150 | 49200 | 49200 | 49150 | 314 |
| 321 | 20230713 | 131400 | 13873987700 | 49200 | 49150 | 49200 | 49100 | 2651 |
| 322 | 20230713 | 131300 | 13743635500 | 49150 | 49050 | 49150 | 48850 | 3803 |
| 323 | 20230713 | 131200 | 13557257400 | 49050 | 49100 | 49100 | 49050 | 265 |
| 324 | 20230713 | 131100 | 13544246250 | 49100 | 49100 | 49150 | 49100 | 334 |
| 325 | 20230713 | 131000 | 13527831350 | 49100 | 49050 | 49150 | 49050 | 508 |
| 326 | 20230713 | 130900 | 13502888250 | 49050 | 49050 | 49100 | 49050 | 935 |
| 327 | 20230713 | 130800 | 13457026400 | 49050 | 49100 | 49100 | 49000 | 789 |
| 328 | 20230713 | 130700 | 13418323900 | 49100 | 49050 | 49100 | 49050 | 952 |
| 329 | 20230713 | 130600 | 13371612500 | 49050 | 49150 | 49200 | 49050 | 953 |
| 330 | 20230713 | 130500 | 13324808200 | 49150 | 49200 | 49200 | 49100 | 1493 |
| 331 | 20230713 | 130400 | 13251460650 | 49200 | 49250 | 49250 | 49100 | 1884 |
| 332 | 20230713 | 130300 | 13158794200 | 49250 | 49250 | 49300 | 49150 | 2119 |
| 333 | 20230713 | 130200 | 13054439300 | 49250 | 49250 | 49300 | 49250 | 5423 |
| 334 | 20230713 | 130100 | 12787229700 | 49200 | 49150 | 49250 | 49100 | 2040 |
| 335 | 20230713 | 130000 | 12686927900 | 49150 | 49000 | 49150 | 49000 | 1426 |
| 336 | 20230713 | 125900 | 12616956750 | 49000 | 49000 | 49050 | 49000 | 621 |
| 337 | 20230713 | 125800 | 12586527150 | 49050 | 49000 | 49050 | 48950 | 248 |
| 338 | 20230713 | 125700 | 12574375300 | 48950 | 48950 | 49050 | 48950 | 634 |
| 339 | 20230713 | 125600 | 12543320300 | 48950 | 49150 | 49150 | 48900 | 2065 |
| 340 | 20230713 | 125500 | 12441972400 | 49150 | 49000 | 49150 | 49000 | 1722 |
| 341 | 20230713 | 125400 | 12357453750 | 49000 | 49000 | 49050 | 48950 | 1693 |
| 342 | 20230713 | 125300 | 12274479950 | 49000 | 49000 | 49000 | 48950 | 1583 |
| 343 | 20230713 | 125200 | 12196927250 | 49000 | 48800 | 49100 | 48750 | 10324 |
| 344 | 20230713 | 125100 | 11691800100 | 48750 | 48750 | 48750 | 48750 | 44 |
| 345 | 20230713 | 125000 | 11689655100 | 48750 | 48750 | 48750 | 48700 | 402 |
| 346 | 20230713 | 124900 | 11670061250 | 48750 | 48750 | 48750 | 48750 | 193 |
| 347 | 20230713 | 124800 | 11660652500 | 48750 | 48750 | 48750 | 48700 | 287 |
| 348 | 20230713 | 124700 | 11646666300 | 48750 | 48800 | 48800 | 48750 | 540 |
| 349 | 20230713 | 124600 | 11620321900 | 48800 | 48750 | 48800 | 48650 | 698 |
| 350 | 20230713 | 124500 | 11586280400 | 48750 | 48700 | 48750 | 48700 | 946 |
| 351 | 20230713 | 124400 | 11540169750 | 48700 | 48700 | 48750 | 48650 | 219 |
| 352 | 20230713 | 124300 | 11529505100 | 48700 | 48700 | 48700 | 48650 | 767 |
| 353 | 20230713 | 124200 | 11492158750 | 48700 | 48650 | 48700 | 48650 | 61 |
| 354 | 20230713 | 124100 | 11489191050 | 48650 | 48700 | 48700 | 48650 | 412 |
| 355 | 20230713 | 124000 | 11469147200 | 48700 | 48700 | 48700 | 48650 | 52 |
| 356 | 20230713 | 123900 | 11466616450 | 48700 | 48650 | 48700 | 48650 | 323 |
| 357 | 20230713 | 123800 | 11450902350 | 48700 | 48650 | 48700 | 48650 | 26 |
| 358 | 20230713 | 123700 | 11449637250 | 48650 | 48650 | 48650 | 48650 | 60 |
| 359 | 20230713 | 123600 | 11446718250 | 48650 | 48650 | 48650 | 48650 | 787 |
| 360 | 20230713 | 123500 | 11408430700 | 48650 | 48650 | 48650 | 48650 | 286 |
| 361 | 20230713 | 123400 | 11394516800 | 48600 | 48600 | 48650 | 48600 | 56 |
| 362 | 20230713 | 123300 | 11391795100 | 48600 | 48500 | 48600 | 48500 | 208 |
| 363 | 20230713 | 123200 | 11381689700 | 48500 | 48550 | 48550 | 48500 | 424 |
| 364 | 20230713 | 123100 | 11361125650 | 48550 | 48550 | 48550 | 48550 | 125 |
| 365 | 20230713 | 123000 | 11355056900 | 48550 | 48550 | 48550 | 48500 | 68 |
| 366 | 20230713 | 122900 | 11351756250 | 48500 | 48500 | 48500 | 48500 | 349 |
| 367 | 20230713 | 122800 | 11334829750 | 48600 | 48550 | 48600 | 48500 | 464 |
| 368 | 20230713 | 122700 | 11312322850 | 48600 | 48600 | 48600 | 48500 | 651 |
| 369 | 20230713 | 122600 | 11280715900 | 48600 | 48650 | 48700 | 48600 | 158 |
| 370 | 20230713 | 122500 | 11273032200 | 48700 | 48700 | 48750 | 48700 | 291 |
| 371 | 20230713 | 122400 | 11258858750 | 48700 | 48650 | 48700 | 48600 | 695 |
| 372 | 20230713 | 122300 | 11225025250 | 48650 | 48600 | 48650 | 48600 | 169 |
| 373 | 20230713 | 122200 | 11216805850 | 48650 | 48600 | 48650 | 48600 | 160 |
| 374 | 20230713 | 122100 | 11209028250 | 48650 | 48650 | 48650 | 48600 | 58 |
| 375 | 20230713 | 122000 | 11206206600 | 48650 | 48600 | 48650 | 48550 | 1296 |
| 376 | 20230713 | 121900 | 11143269000 | 48600 | 48600 | 48650 | 48600 | 98 |
| 377 | 20230713 | 121800 | 11138506000 | 48600 | 48600 | 48600 | 48600 | 49 |
| 378 | 20230713 | 121700 | 11136124600 | 48600 | 48650 | 48650 | 48600 | 89 |
| 379 | 20230713 | 121600 | 11131799150 | 48650 | 48600 | 48650 | 48600 | 365 |
| 380 | 20230713 | 121500 | 11114059900 | 48600 | 48650 | 48650 | 48550 | 425 |
| 381 | 20230713 | 121400 | 11093409700 | 48600 | 48650 | 48650 | 48600 | 520 |
| 382 | 20230713 | 121300 | 11068135800 | 48600 | 48650 | 48650 | 48600 | 315 |
| 383 | 20230713 | 121200 | 11052819950 | 48650 | 48700 | 48750 | 48650 | 584 |
| 384 | 20230713 | 121100 | 11024392450 | 48750 | 48750 | 48750 | 48650 | 1278 |
| 385 | 20230713 | 121000 | 10962137550 | 48750 | 48750 | 48800 | 48750 | 177 |
| 386 | 20230713 | 120900 | 10953508600 | 48750 | 48750 | 48750 | 48700 | 478 |
| 387 | 20230713 | 120800 | 10930206200 | 48750 | 48750 | 48750 | 48700 | 22 |
| 388 | 20230713 | 120700 | 10929134100 | 48700 | 48800 | 48800 | 48700 | 967 |
| 389 | 20230713 | 120600 | 10882028400 | 48700 | 48950 | 48950 | 48700 | 3502 |
| 390 | 20230713 | 120500 | 10710970300 | 48950 | 48700 | 49000 | 48700 | 9317 |
| 391 | 20230713 | 120400 | 10255966750 | 48700 | 48700 | 48750 | 48650 | 1301 |
| 392 | 20230713 | 120300 | 10192604150 | 48700 | 48650 | 48750 | 48650 | 1774 |
| 393 | 20230713 | 120200 | 10106226600 | 48650 | 48700 | 48700 | 48650 | 290 |
| 394 | 20230713 | 120100 | 10092105600 | 48700 | 48650 | 48750 | 48600 | 3131 |
| 395 | 20230713 | 120000 | 9939731300 | 48650 | 48500 | 48650 | 48500 | 2574 |
| 396 | 20230713 | 115900 | 9814735700 | 48450 | 48450 | 48500 | 48450 | 148 |
| 397 | 20230713 | 115800 | 9807563850 | 48450 | 48450 | 48450 | 48450 | 34 |
| 398 | 20230713 | 115700 | 9805916550 | 48450 | 48450 | 48450 | 48400 | 496 |
| 399 | 20230713 | 115600 | 9781887700 | 48450 | 48450 | 48450 | 48450 | 52 |
| 400 | 20230713 | 115500 | 9779368300 | 48400 | 48450 | 48450 | 48400 | 804 |
| 401 | 20230713 | 115400 | 9740433650 | 48500 | 48450 | 48500 | 48450 | 177 |
| 402 | 20230713 | 115300 | 9731854850 | 48450 | 48500 | 48500 | 48450 | 236 |
| 403 | 20230713 | 115200 | 9720416400 | 48550 | 48500 | 48550 | 48500 | 125 |
| 404 | 20230713 | 115100 | 9714352500 | 48500 | 48500 | 48500 | 48500 | 219 |
| 405 | 20230713 | 115000 | 9703731000 | 48500 | 48550 | 48550 | 48500 | 253 |
| 406 | 20230713 | 114900 | 9691460000 | 48550 | 48500 | 48550 | 48500 | 82 |
| 407 | 20230713 | 114800 | 9687482300 | 48500 | 48500 | 48500 | 48450 | 705 |
| 408 | 20230713 | 114700 | 9653305800 | 48500 | 48500 | 48500 | 48500 | 458 |
| 409 | 20230713 | 114600 | 9631092800 | 48500 | 48550 | 48550 | 48500 | 198 |
| 410 | 20230713 | 114500 | 9621489750 | 48550 | 48550 | 48600 | 48550 | 233 |
| 411 | 20230713 | 114400 | 9610177250 | 48550 | 48550 | 48550 | 48500 | 109 |
| 412 | 20230713 | 114300 | 9604887850 | 48500 | 48550 | 48600 | 48500 | 751 |
| 413 | 20230713 | 114200 | 9568430100 | 48500 | 48550 | 48600 | 48500 | 535 |
| 414 | 20230713 | 114100 | 9542462850 | 48550 | 48550 | 48600 | 48550 | 514 |
| 415 | 20230713 | 114000 | 9517506250 | 48500 | 48450 | 48500 | 48450 | 143 |
| 416 | 20230713 | 113900 | 9510573050 | 48400 | 48600 | 48600 | 48400 | 867 |
| 417 | 20230713 | 113800 | 9468514100 | 48600 | 48600 | 48600 | 48550 | 709 |
| 418 | 20230713 | 113700 | 9434056750 | 48600 | 48600 | 48600 | 48550 | 1645 |
| 419 | 20230713 | 113600 | 9354131550 | 48550 | 48600 | 48600 | 48550 | 549 |
| 420 | 20230713 | 113500 | 9327475800 | 48600 | 48600 | 48600 | 48550 | 88 |
| 421 | 20230713 | 113400 | 9323202200 | 48550 | 48550 | 48600 | 48550 | 632 |
| 422 | 20230713 | 113300 | 9292503600 | 48550 | 48550 | 48600 | 48550 | 143 |
| 423 | 20230713 | 113200 | 9285558850 | 48550 | 48600 | 48600 | 48550 | 2306 |
| 424 | 20230713 | 113100 | 9173592050 | 48550 | 48500 | 48600 | 48500 | 793 |
| 425 | 20230713 | 113000 | 9135115950 | 48500 | 48600 | 48600 | 48500 | 719 |
| 426 | 20230713 | 112900 | 9100219750 | 48600 | 48500 | 48600 | 48500 | 2978 |
| 427 | 20230713 | 112800 | 8955577100 | 48400 | 48450 | 48500 | 48400 | 621 |
| 428 | 20230713 | 112700 | 8925489950 | 48500 | 48500 | 48550 | 48500 | 679 |
| 429 | 20230713 | 112600 | 8892550100 | 48500 | 48300 | 48550 | 48250 | 2803 |
| 430 | 20230713 | 112500 | 8756786750 | 48300 | 48350 | 48350 | 48300 | 1522 |
| 431 | 20230713 | 112400 | 8683271800 | 48350 | 48300 | 48400 | 48300 | 365 |
| 432 | 20230713 | 112300 | 8665610900 | 48300 | 48300 | 48300 | 48250 | 80 |
| 433 | 20230713 | 112200 | 8661747550 | 48300 | 48250 | 48350 | 48250 | 169 |
| 434 | 20230713 | 112100 | 8653590750 | 48250 | 48300 | 48350 | 48250 | 385 |
| 435 | 20230713 | 112000 | 8634994800 | 48250 | 48200 | 48300 | 48200 | 269 |
| 436 | 20230713 | 111900 | 8622006200 | 48300 | 48200 | 48300 | 48150 | 651 |
| 437 | 20230713 | 111800 | 8590625100 | 48200 | 48200 | 48200 | 48200 | 602 |
| 438 | 20230713 | 111700 | 8561608700 | 48250 | 48250 | 48300 | 48250 | 544 |
| 439 | 20230713 | 111600 | 8535360350 | 48250 | 48200 | 48250 | 48200 | 488 |
| 440 | 20230713 | 111500 | 8511815350 | 48250 | 48250 | 48250 | 48250 | 300 |
| 441 | 20230713 | 111400 | 8497340350 | 48250 | 48250 | 48250 | 48250 | 27 |
| 442 | 20230713 | 111300 | 8496037600 | 48300 | 48250 | 48300 | 48250 | 410 |
| 443 | 20230713 | 111200 | 8476254100 | 48250 | 48250 | 48250 | 48250 | 4 |
| 444 | 20230713 | 111100 | 8476061100 | 48250 | 48250 | 48300 | 48250 | 390 |
| 445 | 20230713 | 111000 | 8457242800 | 48250 | 48250 | 48300 | 48250 | 47 |
| 446 | 20230713 | 110900 | 8454974250 | 48250 | 48200 | 48250 | 48200 | 228 |
| 447 | 20230713 | 110800 | 8443975400 | 48200 | 48250 | 48250 | 48200 | 410 |
| 448 | 20230713 | 110700 | 8424194550 | 48250 | 48300 | 48300 | 48250 | 199 |
| 449 | 20230713 | 110600 | 8414582950 | 48250 | 48300 | 48300 | 48250 | 53 |
| 450 | 20230713 | 110500 | 8412023150 | 48250 | 48300 | 48300 | 48250 | 661 |
| 451 | 20230713 | 110400 | 8380124850 | 48300 | 48350 | 48350 | 48300 | 238 |
| 452 | 20230713 | 110300 | 8368623850 | 48250 | 48350 | 48350 | 48250 | 189 |
| 453 | 20230713 | 110200 | 8359496050 | 48300 | 48350 | 48350 | 48300 | 234 |
| 454 | 20230713 | 110100 | 8348193300 | 48350 | 48300 | 48350 | 48300 | 481 |
| 455 | 20230713 | 110000 | 8324940250 | 48300 | 48350 | 48350 | 48300 | 237 |
| 456 | 20230713 | 105900 | 8313487600 | 48350 | 48350 | 48400 | 48350 | 54 |
| 457 | 20230713 | 105800 | 8310876500 | 48350 | 48400 | 48400 | 48350 | 276 |
| 458 | 20230713 | 105700 | 8297529650 | 48400 | 48450 | 48450 | 48400 | 254 |
| 459 | 20230713 | 105600 | 8285224850 | 48400 | 48400 | 48400 | 48350 | 385 |
| 460 | 20230713 | 105500 | 8266606000 | 48400 | 48350 | 48400 | 48350 | 169 |
| 461 | 20230713 | 105400 | 8258426450 | 48400 | 48350 | 48400 | 48300 | 1371 |
| 462 | 20230713 | 105300 | 8192180350 | 48350 | 48400 | 48400 | 48350 | 229 |
| 463 | 20230713 | 105200 | 8181097550 | 48400 | 48450 | 48450 | 48400 | 569 |
| 464 | 20230713 | 105100 | 8153544550 | 48450 | 48350 | 48450 | 48350 | 272 |
| 465 | 20230713 | 105000 | 8140391250 | 48350 | 48400 | 48400 | 48350 | 520 |
| 466 | 20230713 | 104900 | 8115248250 | 48400 | 48400 | 48450 | 48350 | 937 |
| 467 | 20230713 | 104800 | 8069880200 | 48400 | 48400 | 48400 | 48300 | 680 |
| 468 | 20230713 | 104700 | 8036992050 | 48400 | 48400 | 48400 | 48350 | 458 |
| 469 | 20230713 | 104600 | 8014832500 | 48450 | 48500 | 48500 | 48400 | 711 |
| 470 | 20230713 | 104500 | 7980405900 | 48500 | 48450 | 48500 | 48450 | 69 |
| 471 | 20230713 | 104400 | 7977061400 | 48500 | 48300 | 48500 | 48300 | 2442 |
| 472 | 20230713 | 104300 | 7858911450 | 48300 | 48300 | 48300 | 48200 | 400 |
| 473 | 20230713 | 104200 | 7839596600 | 48200 | 48250 | 48300 | 48200 | 418 |
| 474 | 20230713 | 104100 | 7819434500 | 48300 | 48300 | 48300 | 48250 | 193 |
| 475 | 20230713 | 104000 | 7810116150 | 48300 | 48350 | 48350 | 48300 | 88 |
| 476 | 20230713 | 103900 | 7805863400 | 48350 | 48350 | 48350 | 48350 | 95 |
| 477 | 20230713 | 103800 | 7801270150 | 48350 | 48300 | 48350 | 48300 | 120 |
| 478 | 20230713 | 103700 | 7795471800 | 48350 | 48300 | 48350 | 48300 | 41 |
| 479 | 20230713 | 103600 | 7793490250 | 48300 | 48250 | 48300 | 48200 | 346 |
| 480 | 20230713 | 103500 | 7776807050 | 48200 | 48300 | 48300 | 48200 | 415 |
| 481 | 20230713 | 103400 | 7756763550 | 48300 | 48300 | 48300 | 48200 | 1569 |
| 482 | 20230713 | 103300 | 7681102100 | 48300 | 48350 | 48350 | 48300 | 637 |
| 483 | 20230713 | 103200 | 7650311400 | 48400 | 48400 | 48400 | 48400 | 531 |
| 484 | 20230713 | 103100 | 7624611000 | 48400 | 48350 | 48400 | 48350 | 63 |
| 485 | 20230713 | 103000 | 7621562300 | 48350 | 48500 | 48500 | 48350 | 1666 |
| 486 | 20230713 | 102900 | 7540797200 | 48500 | 48500 | 48550 | 48500 | 251 |
| 487 | 20230713 | 102800 | 7528611700 | 48550 | 48600 | 48600 | 48550 | 317 |
| 488 | 20230713 | 102700 | 7513219850 | 48500 | 48350 | 48650 | 48350 | 2596 |
| 489 | 20230713 | 102600 | 7387285500 | 48400 | 48300 | 48400 | 48300 | 778 |
| 490 | 20230713 | 102500 | 7349664400 | 48300 | 48350 | 48350 | 48300 | 769 |
| 491 | 20230713 | 102400 | 7312506450 | 48350 | 48350 | 48400 | 48350 | 173 |
| 492 | 20230713 | 102300 | 7304141750 | 48350 | 48350 | 48400 | 48350 | 406 |
| 493 | 20230713 | 102200 | 7284503900 | 48400 | 48400 | 48400 | 48400 | 178 |
| 494 | 20230713 | 102100 | 7275888700 | 48400 | 48450 | 48450 | 48400 | 903 |
| 495 | 20230713 | 102000 | 7232172600 | 48450 | 48350 | 48500 | 48350 | 2567 |
| 496 | 20230713 | 101900 | 7107886400 | 48350 | 48350 | 48350 | 48350 | 410 |
| 497 | 20230713 | 101800 | 7088062900 | 48350 | 48350 | 48350 | 48350 | 298 |
| 498 | 20230713 | 101700 | 7073654600 | 48350 | 48300 | 48350 | 48300 | 55 |
| 499 | 20230713 | 101600 | 7070996400 | 48300 | 48250 | 48350 | 48250 | 576 |
| 500 | 20230713 | 101500 | 7043162850 | 48300 | 48300 | 48300 | 48150 | 101 |
| 501 | 20230713 | 101400 | 7038290700 | 48300 | 48150 | 48300 | 48150 | 131 |
| 502 | 20230713 | 101300 | 7031965800 | 48100 | 48150 | 48150 | 48000 | 2549 |
| 503 | 20230713 | 101200 | 6909569600 | 48100 | 48200 | 48200 | 48100 | 732 |
| 504 | 20230713 | 101100 | 6874347550 | 48200 | 48300 | 48300 | 48200 | 244 |
| 505 | 20230713 | 101000 | 6862583450 | 48300 | 48350 | 48350 | 48300 | 463 |
| 506 | 20230713 | 100900 | 6840208450 | 48350 | 48200 | 48350 | 48150 | 431 |
| 507 | 20230713 | 100800 | 6819402300 | 48250 | 48250 | 48250 | 48150 | 260 |
| 508 | 20230713 | 100700 | 6806864800 | 48250 | 48300 | 48300 | 48100 | 1233 |
| 509 | 20230713 | 100600 | 6747426650 | 48300 | 48550 | 48550 | 48300 | 2460 |
| 510 | 20230713 | 100500 | 6628257350 | 48550 | 48450 | 48550 | 48450 | 2609 |
| 511 | 20230713 | 100400 | 6501635300 | 48450 | 48400 | 48500 | 48400 | 409 |
| 512 | 20230713 | 100300 | 6481832450 | 48350 | 48500 | 48500 | 48350 | 1234 |
| 513 | 20230713 | 100200 | 6422016500 | 48450 | 48350 | 48500 | 48350 | 487 |
| 514 | 20230713 | 100100 | 6398444150 | 48300 | 48450 | 48450 | 48300 | 961 |
| 515 | 20230713 | 100000 | 6351984450 | 48450 | 48250 | 48600 | 48200 | 4505 |
| 516 | 20230713 | 095900 | 6134127800 | 48250 | 48300 | 48300 | 48250 | 544 |
| 517 | 20230713 | 095800 | 6107874500 | 48250 | 48200 | 48250 | 48200 | 618 |
| 518 | 20230713 | 095700 | 6078057100 | 48150 | 48200 | 48250 | 48150 | 1600 |
| 519 | 20230713 | 095600 | 6000881550 | 48200 | 48250 | 48350 | 48200 | 1525 |
| 520 | 20230713 | 095500 | 5927279250 | 48250 | 48150 | 48250 | 48150 | 1156 |
| 521 | 20230713 | 095400 | 5871562300 | 48150 | 48050 | 48150 | 48050 | 729 |
| 522 | 20230713 | 095300 | 5836492050 | 48050 | 48050 | 48100 | 48050 | 110 |
| 523 | 20230713 | 095200 | 5831202000 | 48050 | 48100 | 48100 | 48050 | 294 |
| 524 | 20230713 | 095100 | 5817062100 | 48100 | 48150 | 48150 | 48100 | 168 |
| 525 | 20230713 | 095000 | 5808980850 | 48050 | 48000 | 48150 | 48000 | 1830 |
| 526 | 20230713 | 094900 | 5721041300 | 48000 | 48000 | 48000 | 47950 | 814 |
| 527 | 20230713 | 094800 | 5681998300 | 48000 | 48050 | 48050 | 47950 | 617 |
| 528 | 20230713 | 094700 | 5652392800 | 47950 | 47950 | 47950 | 47900 | 815 |
| 529 | 20230713 | 094600 | 5613326100 | 48000 | 47900 | 48050 | 47900 | 1267 |
| 530 | 20230713 | 094500 | 5552566050 | 47900 | 47850 | 47950 | 47850 | 406 |
| 531 | 20230713 | 094400 | 5533114200 | 47850 | 47700 | 47900 | 47700 | 1923 |
| 532 | 20230713 | 094300 | 5441243250 | 47700 | 47800 | 47800 | 47700 | 585 |
| 533 | 20230713 | 094200 | 5413302900 | 47800 | 47900 | 47900 | 47800 | 446 |
| 534 | 20230713 | 094100 | 5391971000 | 47900 | 48050 | 48050 | 47900 | 2759 |
| 535 | 20230713 | 094000 | 5259552600 | 48050 | 48100 | 48150 | 48050 | 2760 |
| 536 | 20230713 | 093900 | 5126852300 | 48100 | 48050 | 48100 | 48050 | 749 |
| 537 | 20230713 | 093800 | 5090840650 | 48000 | 47900 | 48000 | 47900 | 792 |
| 538 | 20230713 | 093700 | 5052843200 | 47950 | 47800 | 47950 | 47750 | 1166 |
| 539 | 20230713 | 093600 | 4996992650 | 47800 | 47800 | 47800 | 47700 | 321 |
| 540 | 20230713 | 093500 | 4981651750 | 47800 | 47800 | 47800 | 47700 | 861 |
| 541 | 20230713 | 093400 | 4940558350 | 47800 | 47850 | 47850 | 47700 | 2617 |
| 542 | 20230713 | 093300 | 4815472700 | 47900 | 47900 | 47900 | 47850 | 1667 |
| 543 | 20230713 | 093200 | 4735661950 | 47850 | 47650 | 47950 | 47650 | 4090 |
| 544 | 20230713 | 093100 | 4540126950 | 47650 | 47550 | 47800 | 47550 | 2376 |
| 545 | 20230713 | 093000 | 4426892750 | 47600 | 47600 | 47600 | 47500 | 3838 |
| 546 | 20230713 | 092900 | 4244394350 | 47600 | 47650 | 47650 | 47550 | 1144 |
| 547 | 20230713 | 092800 | 4189937050 | 47600 | 47550 | 47650 | 47550 | 3641 |
| 548 | 20230713 | 092700 | 4016628300 | 47550 | 47650 | 47650 | 47550 | 3385 |
| 549 | 20230713 | 092600 | 3855458700 | 47650 | 47650 | 47700 | 47600 | 3907 |
| 550 | 20230713 | 092500 | 3669285200 | 47650 | 47750 | 47750 | 47650 | 2668 |
| 551 | 20230713 | 092400 | 3542046450 | 47750 | 47750 | 47750 | 47700 | 2500 |
| 552 | 20230713 | 092300 | 3422740450 | 47750 | 47800 | 47800 | 47750 | 918 |
| 553 | 20230713 | 092200 | 3378892350 | 47800 | 47750 | 47800 | 47750 | 1221 |
| 554 | 20230713 | 092100 | 3320572200 | 47750 | 47750 | 47800 | 47700 | 2588 |
| 555 | 20230713 | 092000 | 3197015050 | 47750 | 47850 | 47900 | 47750 | 4145 |
| 556 | 20230713 | 091900 | 2998892550 | 47850 | 47900 | 47950 | 47850 | 3041 |
| 557 | 20230713 | 091800 | 2853261600 | 47900 | 47900 | 47950 | 47850 | 1279 |
| 558 | 20230713 | 091700 | 2791995100 | 47900 | 48100 | 48100 | 47850 | 3069 |
| 559 | 20230713 | 091600 | 2644717000 | 48100 | 48200 | 48300 | 48100 | 1683 |
| 560 | 20230713 | 091500 | 2563666350 | 48200 | 48100 | 48200 | 48100 | 1591 |
| 561 | 20230713 | 091400 | 2487081850 | 48100 | 48050 | 48150 | 48050 | 303 |
| 562 | 20230713 | 091300 | 2472504200 | 48050 | 48050 | 48100 | 48000 | 1723 |
| 563 | 20230713 | 091200 | 2389693200 | 48000 | 47850 | 48050 | 47800 | 1833 |
| 564 | 20230713 | 091100 | 2301868250 | 47850 | 47900 | 47950 | 47800 | 2765 |
| 565 | 20230713 | 091000 | 2169576650 | 47900 | 48050 | 48100 | 47900 | 5414 |
| 566 | 20230713 | 090900 | 1909745250 | 48050 | 48050 | 48100 | 48000 | 599 |
| 567 | 20230713 | 090800 | 1880963050 | 48050 | 48050 | 48100 | 48000 | 1816 |
| 568 | 20230713 | 090700 | 1793719750 | 48050 | 48100 | 48100 | 48000 | 1585 |
| 569 | 20230713 | 090600 | 1717562850 | 48100 | 48000 | 48150 | 48000 | 2822 |
| 570 | 20230713 | 090500 | 1582078550 | 48050 | 48250 | 48250 | 48000 | 6428 |
| 571 | 20230713 | 090400 | 1272776350 | 48200 | 48200 | 48350 | 48200 | 883 |
| 572 | 20230713 | 090300 | 1230212350 | 48150 | 48300 | 48300 | 48100 | 3490 |
| 573 | 20230713 | 090200 | 1062181000 | 48250 | 48650 | 48800 | 48250 | 7012 |
| 574 | 20230713 | 090100 | 721881750 | 48650 | 48550 | 48700 | 48500 | 5813 |
| 575 | 20230713 | 090000 | 439254200 | 48450 | 48400 | 48600 | 48400 | 9064 |