31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 183300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 3 | 20230711 | 183200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20230711 | 183100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20230711 | 183000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20230711 | 182900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20230711 | 182800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20230711 | 182700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20230711 | 182600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20230711 | 182500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20230711 | 182400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20230711 | 182300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20230711 | 182200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20230711 | 182100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20230711 | 182000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20230711 | 181900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20230711 | 181800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20230711 | 181700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20230711 | 181600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20230711 | 181500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20230711 | 181400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20230711 | 181300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20230711 | 181200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20230711 | 181100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20230711 | 181000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20230711 | 180900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20230711 | 180800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20230711 | 180700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20230711 | 180600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20230711 | 180500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20230711 | 180400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20230711 | 180300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 33 | 20230711 | 180200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20230711 | 180100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20230711 | 180000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20230711 | 175900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20230711 | 175800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20230711 | 175700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20230711 | 175600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20230711 | 175500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20230711 | 175400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20230711 | 175300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20230711 | 175200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20230711 | 175100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20230711 | 175000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20230711 | 174900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20230711 | 174800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20230711 | 174700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20230711 | 174600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20230711 | 174500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20230711 | 174400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20230711 | 174300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20230711 | 174200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20230711 | 174100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20230711 | 174000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20230711 | 173900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20230711 | 173800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20230711 | 173700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20230711 | 173600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20230711 | 173500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20230711 | 173400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20230711 | 173300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 63 | 20230711 | 173200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20230711 | 173100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20230711 | 173000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20230711 | 172900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20230711 | 172800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20230711 | 172700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20230711 | 172600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20230711 | 172500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20230711 | 172400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20230711 | 172300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20230711 | 172200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20230711 | 172100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20230711 | 172000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20230711 | 171900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20230711 | 171800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20230711 | 171700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20230711 | 171600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20230711 | 171500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20230711 | 171400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20230711 | 171300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20230711 | 171200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20230711 | 171100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20230711 | 171000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20230711 | 170900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20230711 | 170800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20230711 | 170700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20230711 | 170600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20230711 | 170500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20230711 | 170400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20230711 | 170300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 93 | 20230711 | 170200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20230711 | 170100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20230711 | 170000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20230711 | 165900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20230711 | 165800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20230711 | 165700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20230711 | 165600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20230711 | 165500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20230711 | 165400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20230711 | 165300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20230711 | 165200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20230711 | 165100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20230711 | 165000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20230711 | 164900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20230711 | 164800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20230711 | 164700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20230711 | 164600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20230711 | 164500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20230711 | 164400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20230711 | 164300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20230711 | 164200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20230711 | 164100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20230711 | 164000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20230711 | 163900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20230711 | 163800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20230711 | 163700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20230711 | 163600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20230711 | 163500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20230711 | 163400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20230711 | 163300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 123 | 20230711 | 163200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20230711 | 163100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20230711 | 163000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20230711 | 162900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20230711 | 162800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20230711 | 162700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20230711 | 162600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20230711 | 162500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20230711 | 162400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20230711 | 162300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20230711 | 162200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20230711 | 162100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20230711 | 162000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20230711 | 161900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20230711 | 161800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20230711 | 161700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20230711 | 161600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20230711 | 161500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20230711 | 161400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20230711 | 161300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20230711 | 161200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20230711 | 161100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20230711 | 161000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20230711 | 160900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20230711 | 160800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20230711 | 160700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20230711 | 160600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20230711 | 160500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20230711 | 160400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20230711 | 160300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 153 | 20230711 | 160200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20230711 | 160100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20230711 | 160000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20230711 | 155900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20230711 | 155800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20230711 | 155700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20230711 | 155600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20230711 | 155500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20230711 | 155400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20230711 | 155300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20230711 | 155200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20230711 | 155100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20230711 | 155000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20230711 | 154900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20230711 | 154800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20230711 | 154700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20230711 | 154600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20230711 | 154500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20230711 | 154400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20230711 | 154300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20230711 | 154200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20230711 | 154100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20230711 | 154000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20230711 | 153900 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20230711 | 153800 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20230711 | 153700 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20230711 | 153600 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20230711 | 153500 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20230711 | 153400 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20230711 | 153300 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 183 | 20230711 | 153200 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20230711 | 153100 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20230711 | 153000 | 22553139100 | 46550 | 46550 | 46550 | 46550 | 9269 |
| 186 | 20230711 | 152900 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20230711 | 152800 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20230711 | 152700 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20230711 | 152600 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20230711 | 152500 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20230711 | 152400 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20230711 | 152300 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20230711 | 152200 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20230711 | 152100 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20230711 | 152000 | 22121667150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20230711 | 151900 | 22121667150 | 46600 | 46550 | 46650 | 46500 | 2149 |
| 197 | 20230711 | 151800 | 22021603900 | 46550 | 46600 | 46650 | 46500 | 1206 |
| 198 | 20230711 | 151700 | 21965403400 | 46550 | 46450 | 46550 | 46450 | 3268 |
| 199 | 20230711 | 151600 | 21813429550 | 46400 | 46550 | 46550 | 46400 | 2971 |
| 200 | 20230711 | 151500 | 21675374250 | 46500 | 46550 | 46550 | 46500 | 859 |
| 201 | 20230711 | 151400 | 21635425500 | 46550 | 46550 | 46550 | 46500 | 566 |
| 202 | 20230711 | 151300 | 21609105800 | 46500 | 46450 | 46500 | 46450 | 748 |
| 203 | 20230711 | 151200 | 21574329900 | 46500 | 46500 | 46550 | 46500 | 1686 |
| 204 | 20230711 | 151100 | 21495927650 | 46500 | 46600 | 46600 | 46500 | 1029 |
| 205 | 20230711 | 151000 | 21448029050 | 46550 | 46500 | 46600 | 46500 | 646 |
| 206 | 20230711 | 150900 | 21417971450 | 46550 | 46500 | 46550 | 46500 | 399 |
| 207 | 20230711 | 150800 | 21399410600 | 46500 | 46550 | 46600 | 46500 | 1099 |
| 208 | 20230711 | 150700 | 21348255550 | 46550 | 46600 | 46650 | 46550 | 427 |
| 209 | 20230711 | 150600 | 21328357400 | 46600 | 46650 | 46650 | 46600 | 132 |
| 210 | 20230711 | 150500 | 21322204750 | 46650 | 46700 | 46700 | 46600 | 3062 |
| 211 | 20230711 | 150400 | 21179316650 | 46750 | 46750 | 46750 | 46700 | 159 |
| 212 | 20230711 | 150300 | 21171886300 | 46750 | 46700 | 46750 | 46650 | 1618 |
| 213 | 20230711 | 150200 | 21096326100 | 46700 | 46650 | 46700 | 46600 | 2148 |
| 214 | 20230711 | 150100 | 20996042400 | 46650 | 46450 | 46650 | 46400 | 2769 |
| 215 | 20230711 | 150000 | 20867173400 | 46400 | 46350 | 46450 | 46300 | 1979 |
| 216 | 20230711 | 145900 | 20775426550 | 46350 | 46400 | 46400 | 46350 | 2150 |
| 217 | 20230711 | 145800 | 20675754050 | 46350 | 46450 | 46450 | 46350 | 1804 |
| 218 | 20230711 | 145700 | 20592057700 | 46450 | 46450 | 46500 | 46450 | 523 |
| 219 | 20230711 | 145600 | 20567764250 | 46500 | 46450 | 46550 | 46400 | 4070 |
| 220 | 20230711 | 145500 | 20378871650 | 46450 | 46500 | 46550 | 46450 | 3034 |
| 221 | 20230711 | 145400 | 20237875900 | 46550 | 46550 | 46600 | 46500 | 1600 |
| 222 | 20230711 | 145300 | 20163400500 | 46550 | 46550 | 46550 | 46500 | 1404 |
| 223 | 20230711 | 145200 | 20098070800 | 46550 | 46550 | 46550 | 46550 | 846 |
| 224 | 20230711 | 145100 | 20058689500 | 46500 | 46550 | 46600 | 46500 | 350 |
| 225 | 20230711 | 145000 | 20042398550 | 46550 | 46500 | 46600 | 46500 | 660 |
| 226 | 20230711 | 144900 | 20011686250 | 46500 | 46450 | 46500 | 46450 | 1796 |
| 227 | 20230711 | 144800 | 19928198750 | 46450 | 46450 | 46500 | 46400 | 2617 |
| 228 | 20230711 | 144700 | 19806635600 | 46450 | 46450 | 46500 | 46450 | 1020 |
| 229 | 20230711 | 144600 | 19759251150 | 46450 | 46500 | 46500 | 46400 | 3156 |
| 230 | 20230711 | 144500 | 19612655350 | 46500 | 46500 | 46500 | 46500 | 1450 |
| 231 | 20230711 | 144400 | 19545230350 | 46500 | 46600 | 46600 | 46500 | 5743 |
| 232 | 20230711 | 144300 | 19278022850 | 46550 | 46600 | 46600 | 46550 | 171 |
| 233 | 20230711 | 144200 | 19270061600 | 46600 | 46600 | 46600 | 46600 | 459 |
| 234 | 20230711 | 144100 | 19248672200 | 46600 | 46600 | 46600 | 46600 | 973 |
| 235 | 20230711 | 144000 | 19203330400 | 46650 | 46600 | 46650 | 46600 | 1066 |
| 236 | 20230711 | 143900 | 19153653650 | 46650 | 46600 | 46700 | 46600 | 541 |
| 237 | 20230711 | 143800 | 19128420000 | 46550 | 46600 | 46600 | 46550 | 1900 |
| 238 | 20230711 | 143700 | 19039909700 | 46650 | 46650 | 46700 | 46650 | 1884 |
| 239 | 20230711 | 143600 | 18952021050 | 46650 | 46650 | 46700 | 46650 | 86 |
| 240 | 20230711 | 143500 | 18948009100 | 46650 | 46650 | 46700 | 46650 | 224 |
| 241 | 20230711 | 143400 | 18937550500 | 46650 | 46650 | 46700 | 46650 | 53 |
| 242 | 20230711 | 143300 | 18935077950 | 46700 | 46650 | 46700 | 46650 | 170 |
| 243 | 20230711 | 143200 | 18927147400 | 46650 | 46700 | 46750 | 46650 | 381 |
| 244 | 20230711 | 143100 | 18909354000 | 46750 | 46700 | 46750 | 46700 | 99 |
| 245 | 20230711 | 143000 | 18904728250 | 46750 | 46700 | 46750 | 46700 | 221 |
| 246 | 20230711 | 142900 | 18894407250 | 46700 | 46650 | 46700 | 46600 | 570 |
| 247 | 20230711 | 142800 | 18867837900 | 46650 | 46650 | 46650 | 46650 | 208 |
| 248 | 20230711 | 142700 | 18858134700 | 46650 | 46700 | 46700 | 46650 | 270 |
| 249 | 20230711 | 142600 | 18845537600 | 46700 | 46650 | 46700 | 46650 | 289 |
| 250 | 20230711 | 142500 | 18832050900 | 46650 | 46600 | 46650 | 46600 | 586 |
| 251 | 20230711 | 142400 | 18804714650 | 46600 | 46600 | 46600 | 46600 | 263 |
| 252 | 20230711 | 142300 | 18792458850 | 46650 | 46550 | 46650 | 46550 | 492 |
| 253 | 20230711 | 142200 | 18769529850 | 46550 | 46550 | 46650 | 46550 | 448 |
| 254 | 20230711 | 142100 | 18748671950 | 46550 | 46600 | 46600 | 46550 | 370 |
| 255 | 20230711 | 142000 | 18731441950 | 46600 | 46500 | 46600 | 46500 | 1237 |
| 256 | 20230711 | 141900 | 18673909050 | 46550 | 46650 | 46650 | 46550 | 5851 |
| 257 | 20230711 | 141800 | 18401386800 | 46650 | 46650 | 46700 | 46650 | 1204 |
| 258 | 20230711 | 141700 | 18345218250 | 46700 | 46700 | 46700 | 46650 | 196 |
| 259 | 20230711 | 141600 | 18336066250 | 46700 | 46650 | 46700 | 46650 | 388 |
| 260 | 20230711 | 141500 | 18317956300 | 46650 | 46650 | 46700 | 46650 | 199 |
| 261 | 20230711 | 141400 | 18308672050 | 46700 | 46650 | 46700 | 46650 | 94 |
| 262 | 20230711 | 141300 | 18304283250 | 46650 | 46700 | 46700 | 46650 | 230 |
| 263 | 20230711 | 141200 | 18293543750 | 46650 | 46700 | 46750 | 46650 | 1827 |
| 264 | 20230711 | 141100 | 18208222800 | 46750 | 46700 | 46750 | 46700 | 1203 |
| 265 | 20230711 | 141000 | 18152039650 | 46700 | 46750 | 46750 | 46700 | 40 |
| 266 | 20230711 | 140900 | 18150170150 | 46750 | 46700 | 46750 | 46700 | 110 |
| 267 | 20230711 | 140800 | 18145032650 | 46700 | 46750 | 46750 | 46700 | 3942 |
| 268 | 20230711 | 140700 | 17960824650 | 46750 | 46750 | 46750 | 46750 | 669 |
| 269 | 20230711 | 140600 | 17929548900 | 46800 | 46800 | 46800 | 46800 | 1 |
| 270 | 20230711 | 140500 | 17929502100 | 46800 | 46750 | 46800 | 46750 | 979 |
| 271 | 20230711 | 140400 | 17883701100 | 46750 | 46750 | 46800 | 46700 | 187 |
| 272 | 20230711 | 140300 | 17874961150 | 46750 | 46750 | 46750 | 46750 | 213 |
| 273 | 20230711 | 140200 | 17865003400 | 46750 | 46700 | 46750 | 46700 | 454 |
| 274 | 20230711 | 140100 | 17843788400 | 46700 | 46700 | 46750 | 46700 | 457 |
| 275 | 20230711 | 140000 | 17822446450 | 46700 | 46700 | 46700 | 46650 | 193 |
| 276 | 20230711 | 135900 | 17813433450 | 46700 | 46700 | 46700 | 46700 | 473 |
| 277 | 20230711 | 135800 | 17791344350 | 46700 | 46700 | 46700 | 46700 | 256 |
| 278 | 20230711 | 135700 | 17779389150 | 46700 | 46750 | 46750 | 46700 | 201 |
| 279 | 20230711 | 135600 | 17770002400 | 46700 | 46700 | 46700 | 46700 | 433 |
| 280 | 20230711 | 135500 | 17749781300 | 46750 | 46700 | 46750 | 46650 | 788 |
| 281 | 20230711 | 135400 | 17713005550 | 46700 | 46700 | 46700 | 46700 | 331 |
| 282 | 20230711 | 135300 | 17697547850 | 46700 | 46700 | 46700 | 46700 | 836 |
| 283 | 20230711 | 135200 | 17658506650 | 46700 | 46750 | 46750 | 46700 | 626 |
| 284 | 20230711 | 135100 | 17629271250 | 46750 | 46700 | 46750 | 46700 | 22 |
| 285 | 20230711 | 135000 | 17628243350 | 46700 | 46750 | 46750 | 46700 | 712 |
| 286 | 20230711 | 134900 | 17594992900 | 46700 | 46750 | 46750 | 46700 | 9 |
| 287 | 20230711 | 134800 | 17594572500 | 46700 | 46750 | 46750 | 46700 | 474 |
| 288 | 20230711 | 134700 | 17572428050 | 46750 | 46750 | 46750 | 46750 | 136 |
| 289 | 20230711 | 134600 | 17566070050 | 46750 | 46750 | 46750 | 46750 | 127 |
| 290 | 20230711 | 134500 | 17560132800 | 46750 | 46750 | 46750 | 46700 | 556 |
| 291 | 20230711 | 134400 | 17534142050 | 46750 | 46700 | 46750 | 46700 | 193 |
| 292 | 20230711 | 134300 | 17525119850 | 46700 | 46700 | 46750 | 46700 | 53 |
| 293 | 20230711 | 134200 | 17522644650 | 46700 | 46750 | 46800 | 46700 | 281 |
| 294 | 20230711 | 134100 | 17509507650 | 46700 | 46700 | 46750 | 46700 | 212 |
| 295 | 20230711 | 134000 | 17499604600 | 46650 | 46650 | 46700 | 46650 | 51 |
| 296 | 20230711 | 133900 | 17497225350 | 46650 | 46650 | 46650 | 46650 | 429 |
| 297 | 20230711 | 133800 | 17477212500 | 46650 | 46700 | 46700 | 46650 | 220 |
| 298 | 20230711 | 133700 | 17466949000 | 46600 | 46650 | 46700 | 46600 | 575 |
| 299 | 20230711 | 133600 | 17440127200 | 46650 | 46750 | 46750 | 46650 | 575 |
| 300 | 20230711 | 133500 | 17413277500 | 46750 | 46750 | 46750 | 46650 | 1693 |
| 301 | 20230711 | 133400 | 17334247250 | 46750 | 46700 | 46750 | 46700 | 533 |
| 302 | 20230711 | 133300 | 17309356100 | 46700 | 46750 | 46750 | 46700 | 330 |
| 303 | 20230711 | 133200 | 17293941250 | 46750 | 46750 | 46800 | 46750 | 469 |
| 304 | 20230711 | 133100 | 17271998100 | 46750 | 46750 | 46750 | 46750 | 189 |
| 305 | 20230711 | 133000 | 17263162350 | 46750 | 46750 | 46750 | 46700 | 560 |
| 306 | 20230711 | 132900 | 17236998700 | 46750 | 46800 | 46800 | 46750 | 615 |
| 307 | 20230711 | 132800 | 17208246650 | 46800 | 46800 | 46800 | 46750 | 376 |
| 308 | 20230711 | 132700 | 17190656850 | 46750 | 46750 | 46800 | 46750 | 538 |
| 309 | 20230711 | 132600 | 17165486150 | 46750 | 46750 | 46750 | 46700 | 311 |
| 310 | 20230711 | 132500 | 17150950000 | 46750 | 46750 | 46750 | 46750 | 93 |
| 311 | 20230711 | 132400 | 17146602250 | 46750 | 46750 | 46750 | 46700 | 255 |
| 312 | 20230711 | 132300 | 17134689050 | 46750 | 46700 | 46750 | 46650 | 427 |
| 313 | 20230711 | 132200 | 17114753350 | 46700 | 46700 | 46700 | 46650 | 85 |
| 314 | 20230711 | 132100 | 17110785150 | 46700 | 46600 | 46700 | 46600 | 281 |
| 315 | 20230711 | 132000 | 17097688100 | 46600 | 46650 | 46650 | 46600 | 1043 |
| 316 | 20230711 | 131900 | 17049074900 | 46650 | 46650 | 46650 | 46600 | 111 |
| 317 | 20230711 | 131800 | 17043898600 | 46600 | 46600 | 46650 | 46600 | 1825 |
| 318 | 20230711 | 131700 | 16958852500 | 46650 | 46600 | 46650 | 46600 | 615 |
| 319 | 20230711 | 131600 | 16930190800 | 46600 | 46600 | 46600 | 46600 | 1248 |
| 320 | 20230711 | 131500 | 16872034000 | 46600 | 46650 | 46650 | 46600 | 565 |
| 321 | 20230711 | 131400 | 16845702850 | 46650 | 46700 | 46700 | 46650 | 261 |
| 322 | 20230711 | 131300 | 16833519950 | 46700 | 46700 | 46750 | 46650 | 484 |
| 323 | 20230711 | 131200 | 16810921650 | 46700 | 46600 | 46700 | 46600 | 735 |
| 324 | 20230711 | 131100 | 16776659250 | 46600 | 46600 | 46700 | 46550 | 1948 |
| 325 | 20230711 | 131000 | 16685932900 | 46600 | 46600 | 46600 | 46550 | 660 |
| 326 | 20230711 | 130900 | 16655181500 | 46600 | 46650 | 46750 | 46550 | 2715 |
| 327 | 20230711 | 130800 | 16528566100 | 46700 | 46750 | 46750 | 46650 | 352 |
| 328 | 20230711 | 130700 | 16512133850 | 46700 | 46700 | 46700 | 46650 | 1607 |
| 329 | 20230711 | 130600 | 16437088600 | 46700 | 46800 | 46800 | 46700 | 2925 |
| 330 | 20230711 | 130500 | 16300389650 | 46800 | 46800 | 46800 | 46800 | 649 |
| 331 | 20230711 | 130400 | 16270016450 | 46850 | 46800 | 46850 | 46800 | 329 |
| 332 | 20230711 | 130300 | 16254603000 | 46800 | 46850 | 46850 | 46800 | 119 |
| 333 | 20230711 | 130200 | 16249032950 | 46800 | 46800 | 46800 | 46750 | 583 |
| 334 | 20230711 | 130100 | 16221763400 | 46800 | 46850 | 46900 | 46700 | 1246 |
| 335 | 20230711 | 130000 | 16163504800 | 46850 | 46850 | 46850 | 46800 | 67 |
| 336 | 20230711 | 125900 | 16160366300 | 46850 | 46850 | 46900 | 46800 | 873 |
| 337 | 20230711 | 125800 | 16119466350 | 46850 | 46900 | 46900 | 46850 | 275 |
| 338 | 20230711 | 125700 | 16106571300 | 46850 | 46850 | 46900 | 46800 | 83 |
| 339 | 20230711 | 125600 | 16102682600 | 46900 | 46800 | 46900 | 46800 | 650 |
| 340 | 20230711 | 125500 | 16072261600 | 46750 | 46800 | 46850 | 46750 | 1258 |
| 341 | 20230711 | 125400 | 16013388050 | 46800 | 46800 | 46800 | 46750 | 472 |
| 342 | 20230711 | 125300 | 15991299450 | 46800 | 46800 | 46800 | 46750 | 217 |
| 343 | 20230711 | 125200 | 15981154350 | 46800 | 46800 | 46800 | 46750 | 120 |
| 344 | 20230711 | 125100 | 15975539900 | 46800 | 46800 | 46800 | 46800 | 219 |
| 345 | 20230711 | 125000 | 15965290700 | 46800 | 46800 | 46850 | 46750 | 585 |
| 346 | 20230711 | 124900 | 15937933300 | 46750 | 46850 | 46850 | 46750 | 1016 |
| 347 | 20230711 | 124800 | 15890401250 | 46850 | 46900 | 46900 | 46850 | 557 |
| 348 | 20230711 | 124700 | 15864300600 | 46850 | 46900 | 46900 | 46850 | 700 |
| 349 | 20230711 | 124600 | 15831498750 | 46850 | 46850 | 46850 | 46850 | 387 |
| 350 | 20230711 | 124500 | 15813367800 | 46850 | 46950 | 46950 | 46850 | 717 |
| 351 | 20230711 | 124400 | 15779750600 | 46950 | 46950 | 46950 | 46950 | 48 |
| 352 | 20230711 | 124300 | 15777497000 | 46950 | 46950 | 46950 | 46950 | 15 |
| 353 | 20230711 | 124200 | 15776792750 | 46950 | 46900 | 46950 | 46900 | 52 |
| 354 | 20230711 | 124100 | 15774351400 | 46900 | 46900 | 46900 | 46900 | 246 |
| 355 | 20230711 | 124000 | 15762814000 | 46850 | 46850 | 46850 | 46850 | 230 |
| 356 | 20230711 | 123900 | 15752038500 | 46850 | 46850 | 46950 | 46850 | 493 |
| 357 | 20230711 | 123800 | 15728933700 | 46900 | 46900 | 46950 | 46850 | 231 |
| 358 | 20230711 | 123700 | 15718099900 | 46850 | 46800 | 46850 | 46800 | 259 |
| 359 | 20230711 | 123600 | 15705968750 | 46850 | 46800 | 46850 | 46800 | 285 |
| 360 | 20230711 | 123500 | 15692622700 | 46800 | 46800 | 46850 | 46800 | 444 |
| 361 | 20230711 | 123400 | 15671842900 | 46800 | 46800 | 46850 | 46750 | 416 |
| 362 | 20230711 | 123300 | 15652380900 | 46800 | 46600 | 46800 | 46600 | 1485 |
| 363 | 20230711 | 123200 | 15583024900 | 46600 | 46650 | 46650 | 46600 | 544 |
| 364 | 20230711 | 123100 | 15557648800 | 46650 | 46650 | 46650 | 46600 | 577 |
| 365 | 20230711 | 123000 | 15530757200 | 46600 | 46650 | 46650 | 46600 | 852 |
| 366 | 20230711 | 122900 | 15491026450 | 46600 | 46650 | 46650 | 46600 | 327 |
| 367 | 20230711 | 122800 | 15475779950 | 46600 | 46600 | 46650 | 46600 | 505 |
| 368 | 20230711 | 122700 | 15452246400 | 46600 | 46650 | 46650 | 46600 | 389 |
| 369 | 20230711 | 122600 | 15434106650 | 46650 | 46650 | 46650 | 46600 | 129 |
| 370 | 20230711 | 122500 | 15428093500 | 46650 | 46650 | 46650 | 46600 | 1177 |
| 371 | 20230711 | 122400 | 15373236450 | 46650 | 46700 | 46700 | 46650 | 226 |
| 372 | 20230711 | 122300 | 15362693000 | 46700 | 46700 | 46700 | 46650 | 259 |
| 373 | 20230711 | 122200 | 15350604750 | 46700 | 46700 | 46700 | 46650 | 107 |
| 374 | 20230711 | 122100 | 15345611750 | 46700 | 46650 | 46750 | 46650 | 435 |
| 375 | 20230711 | 122000 | 15325301700 | 46650 | 46600 | 46650 | 46600 | 159 |
| 376 | 20230711 | 121900 | 15317888850 | 46600 | 46600 | 46600 | 46550 | 499 |
| 377 | 20230711 | 121800 | 15294637050 | 46550 | 46600 | 46600 | 46550 | 621 |
| 378 | 20230711 | 121700 | 15265698750 | 46600 | 46550 | 46600 | 46500 | 563 |
| 379 | 20230711 | 121600 | 15239488350 | 46550 | 46500 | 46550 | 46450 | 757 |
| 380 | 20230711 | 121500 | 15204293200 | 46450 | 46600 | 46600 | 46400 | 5953 |
| 381 | 20230711 | 121400 | 14927518950 | 46550 | 46550 | 46600 | 46550 | 1218 |
| 382 | 20230711 | 121300 | 14870820800 | 46550 | 46650 | 46650 | 46550 | 2546 |
| 383 | 20230711 | 121200 | 14752186450 | 46600 | 46600 | 46650 | 46550 | 695 |
| 384 | 20230711 | 121100 | 14719801900 | 46600 | 46600 | 46600 | 46550 | 319 |
| 385 | 20230711 | 121000 | 14704936700 | 46550 | 46750 | 46750 | 46550 | 3969 |
| 386 | 20230711 | 120900 | 14520040900 | 46750 | 46700 | 46750 | 46700 | 346 |
| 387 | 20230711 | 120800 | 14503875850 | 46700 | 46550 | 46750 | 46550 | 716 |
| 388 | 20230711 | 120700 | 14470488300 | 46550 | 46600 | 46600 | 46500 | 2586 |
| 389 | 20230711 | 120600 | 14350112950 | 46600 | 46650 | 46650 | 46550 | 2235 |
| 390 | 20230711 | 120500 | 14245985850 | 46650 | 46700 | 46700 | 46550 | 2460 |
| 391 | 20230711 | 120400 | 14131346900 | 46700 | 46700 | 46700 | 46550 | 4584 |
| 392 | 20230711 | 120300 | 13917731350 | 46700 | 46700 | 46700 | 46650 | 1831 |
| 393 | 20230711 | 120200 | 13832308650 | 46650 | 46800 | 46800 | 46650 | 4942 |
| 394 | 20230711 | 120100 | 13601413050 | 46800 | 46800 | 46850 | 46800 | 81 |
| 395 | 20230711 | 120000 | 13597622150 | 46800 | 46850 | 46850 | 46800 | 220 |
| 396 | 20230711 | 115900 | 13587323600 | 46850 | 46800 | 46850 | 46800 | 452 |
| 397 | 20230711 | 115800 | 13566166900 | 46800 | 46850 | 46850 | 46800 | 16 |
| 398 | 20230711 | 115700 | 13565417750 | 46850 | 46800 | 46850 | 46800 | 185 |
| 399 | 20230711 | 115600 | 13556758700 | 46800 | 46750 | 46800 | 46750 | 682 |
| 400 | 20230711 | 115500 | 13524871700 | 46750 | 46800 | 46800 | 46750 | 649 |
| 401 | 20230711 | 115400 | 13494498750 | 46850 | 46800 | 46850 | 46800 | 228 |
| 402 | 20230711 | 115300 | 13483823000 | 46800 | 46800 | 46800 | 46750 | 404 |
| 403 | 20230711 | 115200 | 13464918250 | 46800 | 46850 | 46850 | 46800 | 295 |
| 404 | 20230711 | 115100 | 13451111750 | 46800 | 46850 | 46900 | 46800 | 829 |
| 405 | 20230711 | 115000 | 13412290600 | 46850 | 46900 | 46900 | 46800 | 488 |
| 406 | 20230711 | 114900 | 13389440300 | 46900 | 46800 | 46900 | 46800 | 54 |
| 407 | 20230711 | 114800 | 13386910550 | 46800 | 46800 | 46850 | 46800 | 145 |
| 408 | 20230711 | 114700 | 13380123750 | 46800 | 46700 | 46800 | 46700 | 1039 |
| 409 | 20230711 | 114600 | 13331548300 | 46700 | 46750 | 46750 | 46700 | 2096 |
| 410 | 20230711 | 114500 | 13233648750 | 46750 | 46850 | 46850 | 46750 | 4054 |
| 411 | 20230711 | 114400 | 13043970700 | 46850 | 46900 | 46900 | 46850 | 1760 |
| 412 | 20230711 | 114300 | 12961507100 | 46900 | 46900 | 46900 | 46850 | 721 |
| 413 | 20230711 | 114200 | 12927713700 | 46850 | 46900 | 46900 | 46850 | 1307 |
| 414 | 20230711 | 114100 | 12866423000 | 46900 | 46900 | 46950 | 46900 | 85 |
| 415 | 20230711 | 114000 | 12862435950 | 46900 | 46950 | 46950 | 46900 | 501 |
| 416 | 20230711 | 113900 | 12838936750 | 47000 | 46950 | 47000 | 46950 | 653 |
| 417 | 20230711 | 113800 | 12808245800 | 46900 | 46950 | 46950 | 46900 | 463 |
| 418 | 20230711 | 113700 | 12786514700 | 46950 | 46950 | 46950 | 46900 | 368 |
| 419 | 20230711 | 113600 | 12769244100 | 46950 | 46950 | 46950 | 46950 | 951 |
| 420 | 20230711 | 113500 | 12724594650 | 46950 | 47000 | 47000 | 46950 | 83 |
| 421 | 20230711 | 113400 | 12720693750 | 47000 | 47000 | 47000 | 47000 | 243 |
| 422 | 20230711 | 113300 | 12709272750 | 47000 | 47000 | 47000 | 46950 | 525 |
| 423 | 20230711 | 113200 | 12684604100 | 47000 | 46950 | 47000 | 46900 | 606 |
| 424 | 20230711 | 113100 | 12656155100 | 47000 | 46950 | 47000 | 46900 | 173 |
| 425 | 20230711 | 113000 | 12648031350 | 46950 | 46950 | 47000 | 46900 | 558 |
| 426 | 20230711 | 112900 | 12621835350 | 46950 | 46950 | 46950 | 46900 | 375 |
| 427 | 20230711 | 112800 | 12604229600 | 46950 | 46900 | 46950 | 46900 | 636 |
| 428 | 20230711 | 112700 | 12574400950 | 46900 | 46950 | 46950 | 46900 | 251 |
| 429 | 20230711 | 112600 | 12562626400 | 46950 | 46900 | 47000 | 46900 | 219 |
| 430 | 20230711 | 112500 | 12552353750 | 46950 | 46900 | 46950 | 46850 | 217 |
| 431 | 20230711 | 112400 | 12542185100 | 46900 | 46900 | 47000 | 46900 | 698 |
| 432 | 20230711 | 112300 | 12509446350 | 46950 | 47000 | 47000 | 46850 | 4867 |
| 433 | 20230711 | 112200 | 12281093900 | 47050 | 47050 | 47100 | 47050 | 41 |
| 434 | 20230711 | 112100 | 12279164250 | 47100 | 47050 | 47100 | 47000 | 49 |
| 435 | 20230711 | 112000 | 12276859250 | 47050 | 47050 | 47050 | 47050 | 548 |
| 436 | 20230711 | 111900 | 12251075850 | 47050 | 47050 | 47100 | 47050 | 303 |
| 437 | 20230711 | 111800 | 12236807150 | 47050 | 47050 | 47100 | 47050 | 179 |
| 438 | 20230711 | 111700 | 12228382250 | 47000 | 46950 | 47000 | 46950 | 1263 |
| 439 | 20230711 | 111600 | 12169055700 | 47000 | 46950 | 47050 | 46900 | 2493 |
| 440 | 20230711 | 111500 | 12051888150 | 46950 | 46950 | 46950 | 46900 | 1316 |
| 441 | 20230711 | 111400 | 11990140300 | 46950 | 46950 | 46950 | 46900 | 551 |
| 442 | 20230711 | 111300 | 11964297850 | 46950 | 46950 | 46950 | 46900 | 255 |
| 443 | 20230711 | 111200 | 11952327100 | 46950 | 46950 | 46950 | 46900 | 118 |
| 444 | 20230711 | 111100 | 11946787100 | 46950 | 46900 | 47000 | 46900 | 806 |
| 445 | 20230711 | 111000 | 11908983350 | 46900 | 46950 | 46950 | 46900 | 1293 |
| 446 | 20230711 | 110900 | 11848334550 | 46950 | 46900 | 46950 | 46900 | 76 |
| 447 | 20230711 | 110800 | 11844766400 | 46950 | 46950 | 47000 | 46950 | 1335 |
| 448 | 20230711 | 110700 | 11782077800 | 46950 | 46950 | 47000 | 46900 | 628 |
| 449 | 20230711 | 110600 | 11752592950 | 46950 | 47000 | 47050 | 46950 | 316 |
| 450 | 20230711 | 110500 | 11737744350 | 47000 | 47000 | 47000 | 47000 | 103 |
| 451 | 20230711 | 110400 | 11732903350 | 46950 | 47000 | 47000 | 46950 | 596 |
| 452 | 20230711 | 110300 | 11704908500 | 46950 | 47000 | 47000 | 46950 | 660 |
| 453 | 20230711 | 110200 | 11673904750 | 47000 | 47000 | 47000 | 46950 | 644 |
| 454 | 20230711 | 110100 | 11643648800 | 46950 | 47000 | 47000 | 46950 | 76 |
| 455 | 20230711 | 110000 | 11640080550 | 46950 | 46900 | 46950 | 46900 | 269 |
| 456 | 20230711 | 105900 | 11627456300 | 46950 | 47000 | 47000 | 46900 | 710 |
| 457 | 20230711 | 105800 | 11594126750 | 46950 | 47000 | 47000 | 46950 | 849 |
| 458 | 20230711 | 105700 | 11554264350 | 47000 | 46950 | 47050 | 46900 | 371 |
| 459 | 20230711 | 105600 | 11536838600 | 46950 | 46950 | 47000 | 46900 | 294 |
| 460 | 20230711 | 105500 | 11523031750 | 46900 | 46900 | 47050 | 46850 | 4757 |
| 461 | 20230711 | 105400 | 11299653200 | 46900 | 46900 | 46900 | 46850 | 1011 |
| 462 | 20230711 | 105300 | 11252237600 | 46900 | 46950 | 46950 | 46900 | 2761 |
| 463 | 20230711 | 105200 | 11122725600 | 46950 | 46950 | 47000 | 46950 | 1489 |
| 464 | 20230711 | 105100 | 11052816800 | 46950 | 47000 | 47000 | 46950 | 624 |
| 465 | 20230711 | 105000 | 11023504550 | 47000 | 47050 | 47050 | 47000 | 485 |
| 466 | 20230711 | 104900 | 11000709500 | 47000 | 47000 | 47000 | 46950 | 1371 |
| 467 | 20230711 | 104800 | 10936289250 | 47000 | 47000 | 47000 | 46950 | 429 |
| 468 | 20230711 | 104700 | 10916138750 | 47000 | 47000 | 47000 | 46950 | 1277 |
| 469 | 20230711 | 104600 | 10856150700 | 47050 | 47050 | 47050 | 47000 | 153 |
| 470 | 20230711 | 104500 | 10848957750 | 47050 | 47000 | 47050 | 46950 | 384 |
| 471 | 20230711 | 104400 | 10830911200 | 47000 | 46950 | 47000 | 46900 | 1879 |
| 472 | 20230711 | 104300 | 10742713600 | 46950 | 46950 | 47000 | 46950 | 4042 |
| 473 | 20230711 | 104200 | 10552941600 | 46950 | 47050 | 47050 | 46950 | 1624 |
| 474 | 20230711 | 104100 | 10476629350 | 47050 | 47150 | 47150 | 47050 | 24 |
| 475 | 20230711 | 104000 | 10475499000 | 47150 | 47150 | 47150 | 46950 | 10881 |
| 476 | 20230711 | 103900 | 9963647200 | 47150 | 47200 | 47200 | 47150 | 596 |
| 477 | 20230711 | 103800 | 9935542700 | 47150 | 47150 | 47200 | 47100 | 565 |
| 478 | 20230711 | 103700 | 9908904250 | 47150 | 47200 | 47200 | 47100 | 3026 |
| 479 | 20230711 | 103600 | 9766136800 | 47200 | 47200 | 47200 | 47150 | 970 |
| 480 | 20230711 | 103500 | 9720380650 | 47150 | 47200 | 47200 | 47150 | 429 |
| 481 | 20230711 | 103400 | 9700149500 | 47150 | 47200 | 47200 | 47150 | 54 |
| 482 | 20230711 | 103300 | 9697603350 | 47150 | 47150 | 47200 | 47100 | 477 |
| 483 | 20230711 | 103200 | 9675115700 | 47200 | 47200 | 47200 | 47200 | 70 |
| 484 | 20230711 | 103100 | 9671811700 | 47200 | 47150 | 47200 | 47150 | 180 |
| 485 | 20230711 | 103000 | 9663324600 | 47150 | 47250 | 47250 | 47150 | 525 |
| 486 | 20230711 | 102900 | 9638542400 | 47200 | 47150 | 47200 | 47150 | 159 |
| 487 | 20230711 | 102800 | 9631042350 | 47150 | 47100 | 47150 | 47100 | 232 |
| 488 | 20230711 | 102700 | 9620111450 | 47100 | 47050 | 47150 | 47050 | 1640 |
| 489 | 20230711 | 102600 | 9542890900 | 47100 | 47100 | 47100 | 47050 | 692 |
| 490 | 20230711 | 102500 | 9510331100 | 47050 | 47100 | 47100 | 47050 | 1388 |
| 491 | 20230711 | 102400 | 9445015050 | 47050 | 47050 | 47100 | 47050 | 290 |
| 492 | 20230711 | 102300 | 9431368950 | 47050 | 47100 | 47100 | 47000 | 3111 |
| 493 | 20230711 | 102200 | 9285061950 | 47100 | 47100 | 47150 | 47100 | 1451 |
| 494 | 20230711 | 102100 | 9216713200 | 47100 | 47150 | 47150 | 47100 | 812 |
| 495 | 20230711 | 102000 | 9178455000 | 47200 | 47200 | 47200 | 47150 | 522 |
| 496 | 20230711 | 101900 | 9153835000 | 47200 | 47100 | 47250 | 47100 | 1067 |
| 497 | 20230711 | 101800 | 9103515650 | 47100 | 47100 | 47150 | 47000 | 4423 |
| 498 | 20230711 | 101700 | 8895409900 | 47050 | 47100 | 47150 | 47050 | 1655 |
| 499 | 20230711 | 101600 | 8817514750 | 47150 | 47200 | 47200 | 47050 | 123 |
| 500 | 20230711 | 101500 | 8811717650 | 47050 | 47050 | 47200 | 47000 | 1697 |
| 501 | 20230711 | 101400 | 8731866700 | 47050 | 47050 | 47100 | 47000 | 2620 |
| 502 | 20230711 | 101300 | 8608700700 | 47050 | 47100 | 47100 | 47050 | 1917 |
| 503 | 20230711 | 101200 | 8518492750 | 47100 | 47100 | 47150 | 47050 | 975 |
| 504 | 20230711 | 101100 | 8472577550 | 47150 | 47200 | 47200 | 47100 | 1862 |
| 505 | 20230711 | 101000 | 8384827050 | 47200 | 47200 | 47250 | 47150 | 1222 |
| 506 | 20230711 | 100900 | 8327179500 | 47200 | 47250 | 47250 | 47200 | 1341 |
| 507 | 20230711 | 100800 | 8263882900 | 47250 | 47350 | 47350 | 47250 | 2824 |
| 508 | 20230711 | 100700 | 8130408850 | 47300 | 47400 | 47400 | 47300 | 1581 |
| 509 | 20230711 | 100600 | 8055554550 | 47400 | 47450 | 47450 | 47350 | 737 |
| 510 | 20230711 | 100500 | 8020627150 | 47450 | 47500 | 47500 | 47400 | 1364 |
| 511 | 20230711 | 100400 | 7955899400 | 47450 | 47500 | 47500 | 47450 | 329 |
| 512 | 20230711 | 100300 | 7940287000 | 47500 | 47500 | 47500 | 47500 | 341 |
| 513 | 20230711 | 100200 | 7924089500 | 47500 | 47550 | 47550 | 47500 | 440 |
| 514 | 20230711 | 100100 | 7903176650 | 47500 | 47600 | 47600 | 47500 | 1225 |
| 515 | 20230711 | 100000 | 7844947400 | 47600 | 47700 | 47700 | 47550 | 1425 |
| 516 | 20230711 | 095900 | 7777109900 | 47700 | 47650 | 47700 | 47600 | 949 |
| 517 | 20230711 | 095800 | 7731887700 | 47650 | 47650 | 47650 | 47600 | 325 |
| 518 | 20230711 | 095700 | 7716405450 | 47600 | 47550 | 47650 | 47550 | 606 |
| 519 | 20230711 | 095600 | 7687557300 | 47600 | 47600 | 47600 | 47550 | 908 |
| 520 | 20230711 | 095500 | 7644340000 | 47600 | 47500 | 47650 | 47500 | 418 |
| 521 | 20230711 | 095400 | 7624449150 | 47500 | 47500 | 47600 | 47500 | 523 |
| 522 | 20230711 | 095300 | 7599589100 | 47500 | 47550 | 47600 | 47450 | 1333 |
| 523 | 20230711 | 095200 | 7536272500 | 47500 | 47600 | 47650 | 47500 | 909 |
| 524 | 20230711 | 095100 | 7493039050 | 47600 | 47400 | 47650 | 47350 | 1534 |
| 525 | 20230711 | 095000 | 7420128200 | 47350 | 47250 | 47350 | 47250 | 1017 |
| 526 | 20230711 | 094900 | 7372022200 | 47250 | 47250 | 47300 | 47250 | 1472 |
| 527 | 20230711 | 094800 | 7302464700 | 47300 | 47250 | 47300 | 47250 | 357 |
| 528 | 20230711 | 094700 | 7285593750 | 47250 | 47250 | 47300 | 47250 | 368 |
| 529 | 20230711 | 094600 | 7268203100 | 47250 | 47300 | 47300 | 47250 | 236 |
| 530 | 20230711 | 094500 | 7257049350 | 47300 | 47400 | 47400 | 47250 | 1873 |
| 531 | 20230711 | 094400 | 7168503300 | 47350 | 47450 | 47450 | 47350 | 764 |
| 532 | 20230711 | 094300 | 7132301400 | 47450 | 47500 | 47500 | 47450 | 296 |
| 533 | 20230711 | 094200 | 7118255300 | 47450 | 47450 | 47500 | 47450 | 470 |
| 534 | 20230711 | 094100 | 7095952700 | 47450 | 47550 | 47550 | 47400 | 63 |
| 535 | 20230711 | 094000 | 7092963050 | 47550 | 47400 | 47550 | 47350 | 663 |
| 536 | 20230711 | 093900 | 7061555800 | 47400 | 47450 | 47550 | 47400 | 873 |
| 537 | 20230711 | 093800 | 7020134850 | 47500 | 47500 | 47550 | 47500 | 873 |
| 538 | 20230711 | 093700 | 6978655700 | 47500 | 47450 | 47550 | 47450 | 1338 |
| 539 | 20230711 | 093600 | 6915117350 | 47450 | 47250 | 47450 | 47250 | 1978 |
| 540 | 20230711 | 093500 | 6821464500 | 47250 | 47250 | 47300 | 47250 | 664 |
| 541 | 20230711 | 093400 | 6790090300 | 47250 | 47350 | 47350 | 47250 | 1203 |
| 542 | 20230711 | 093300 | 6733236400 | 47350 | 47250 | 47350 | 47250 | 496 |
| 543 | 20230711 | 093200 | 6709775650 | 47250 | 47250 | 47250 | 47150 | 964 |
| 544 | 20230711 | 093100 | 6664253900 | 47250 | 47300 | 47300 | 47200 | 1413 |
| 545 | 20230711 | 093000 | 6597454500 | 47300 | 47250 | 47300 | 47250 | 390 |
| 546 | 20230711 | 092900 | 6579025450 | 47250 | 47350 | 47400 | 47250 | 1563 |
| 547 | 20230711 | 092800 | 6505048350 | 47350 | 47300 | 47400 | 47300 | 807 |
| 548 | 20230711 | 092700 | 6466824200 | 47350 | 47050 | 47350 | 47000 | 3303 |
| 549 | 20230711 | 092600 | 6311245200 | 47100 | 47050 | 47100 | 47050 | 313 |
| 550 | 20230711 | 092500 | 6296514350 | 47050 | 47000 | 47150 | 46950 | 800 |
| 551 | 20230711 | 092400 | 6258866200 | 47050 | 47050 | 47050 | 46950 | 3142 |
| 552 | 20230711 | 092300 | 6111221200 | 47050 | 47100 | 47150 | 47050 | 1431 |
| 553 | 20230711 | 092200 | 6043863700 | 47100 | 47200 | 47300 | 47100 | 894 |
| 554 | 20230711 | 092100 | 6001698650 | 47300 | 47200 | 47300 | 47200 | 799 |
| 555 | 20230711 | 092000 | 5963978500 | 47200 | 47500 | 47500 | 47200 | 631 |
| 556 | 20230711 | 091900 | 5934123750 | 47400 | 47650 | 47650 | 47400 | 3077 |
| 557 | 20230711 | 091800 | 5788060900 | 47650 | 47450 | 47700 | 47450 | 4340 |
| 558 | 20230711 | 091700 | 5581611800 | 47450 | 47150 | 47500 | 47150 | 1861 |
| 559 | 20230711 | 091600 | 5493438400 | 47150 | 47000 | 47150 | 47000 | 1810 |
| 560 | 20230711 | 091500 | 5408217250 | 46950 | 47100 | 47100 | 46950 | 2250 |
| 561 | 20230711 | 091400 | 5302456200 | 47100 | 46950 | 47100 | 46850 | 3031 |
| 562 | 20230711 | 091300 | 5160252700 | 46950 | 46900 | 46950 | 46850 | 2854 |
| 563 | 20230711 | 091200 | 5026369750 | 46850 | 46700 | 47000 | 46600 | 5978 |
| 564 | 20230711 | 091100 | 4746643600 | 46600 | 46950 | 46950 | 46600 | 15733 |
| 565 | 20230711 | 091000 | 4011197300 | 46950 | 47200 | 47200 | 46850 | 10015 |
| 566 | 20230711 | 090900 | 3540401200 | 47200 | 47350 | 47350 | 47050 | 10865 |
| 567 | 20230711 | 090800 | 3027661350 | 47350 | 47450 | 47500 | 47300 | 2526 |
| 568 | 20230711 | 090700 | 2907996900 | 47450 | 47600 | 47650 | 47450 | 5926 |
| 569 | 20230711 | 090600 | 2626258950 | 47600 | 47650 | 47650 | 47550 | 716 |
| 570 | 20230711 | 090500 | 2592194250 | 47650 | 47350 | 47700 | 47300 | 3853 |
| 571 | 20230711 | 090400 | 2409034550 | 47250 | 47250 | 47400 | 47200 | 10890 |
| 572 | 20230711 | 090300 | 1894213550 | 47250 | 47400 | 47400 | 47200 | 7259 |
| 573 | 20230711 | 090200 | 1550804500 | 47400 | 47750 | 47750 | 47350 | 11667 |
| 574 | 20230711 | 090100 | 995881950 | 47700 | 47600 | 48000 | 47600 | 6608 |
| 575 | 20230711 | 090000 | 680135900 | 47850 | 47650 | 48000 | 47600 | 14222 |