32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 3 | 20230706 | 183200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20230706 | 183100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20230706 | 183000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20230706 | 182900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20230706 | 182800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20230706 | 182700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20230706 | 182600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20230706 | 182500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20230706 | 182400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20230706 | 182300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20230706 | 182200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20230706 | 182100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20230706 | 182000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20230706 | 181900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20230706 | 181800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20230706 | 181700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20230706 | 181600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20230706 | 181500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20230706 | 181400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20230706 | 181300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20230706 | 181200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20230706 | 181100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20230706 | 181000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20230706 | 180900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20230706 | 180800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20230706 | 180700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20230706 | 180600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20230706 | 180500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20230706 | 180400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20230706 | 180300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 33 | 20230706 | 180200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20230706 | 180100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20230706 | 180000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20230706 | 175900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20230706 | 175800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20230706 | 175700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20230706 | 175600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20230706 | 175500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20230706 | 175400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20230706 | 175300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20230706 | 175200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20230706 | 175100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20230706 | 175000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20230706 | 174900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20230706 | 174800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20230706 | 174700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20230706 | 174600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20230706 | 174500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20230706 | 174400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20230706 | 174300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20230706 | 174200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20230706 | 174100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20230706 | 174000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20230706 | 173900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20230706 | 173800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20230706 | 173700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20230706 | 173600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20230706 | 173500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20230706 | 173400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20230706 | 173300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 63 | 20230706 | 173200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20230706 | 173100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20230706 | 173000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20230706 | 172900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20230706 | 172800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20230706 | 172700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20230706 | 172600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20230706 | 172500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20230706 | 172400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20230706 | 172300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20230706 | 172200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20230706 | 172100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20230706 | 172000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20230706 | 171900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20230706 | 171800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20230706 | 171700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20230706 | 171600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20230706 | 171500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20230706 | 171400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20230706 | 171300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20230706 | 171200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20230706 | 171100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20230706 | 171000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20230706 | 170900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20230706 | 170800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20230706 | 170700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20230706 | 170600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20230706 | 170500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20230706 | 170400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20230706 | 170300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 93 | 20230706 | 170200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20230706 | 170100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20230706 | 170000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20230706 | 165900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20230706 | 165800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20230706 | 165700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20230706 | 165600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20230706 | 165500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20230706 | 165400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20230706 | 165300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20230706 | 165200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20230706 | 165100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20230706 | 165000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20230706 | 164900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20230706 | 164800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20230706 | 164700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20230706 | 164600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20230706 | 164500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20230706 | 164400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20230706 | 164300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20230706 | 164200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20230706 | 164100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20230706 | 164000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20230706 | 163900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20230706 | 163800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20230706 | 163700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20230706 | 163600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20230706 | 163500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20230706 | 163400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20230706 | 163300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 123 | 20230706 | 163200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20230706 | 163100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20230706 | 163000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20230706 | 162900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20230706 | 162800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20230706 | 162700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20230706 | 162600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20230706 | 162500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20230706 | 162400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20230706 | 162300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20230706 | 162200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20230706 | 162100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20230706 | 162000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20230706 | 161900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20230706 | 161800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20230706 | 161700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20230706 | 161600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20230706 | 161500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20230706 | 161400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20230706 | 161300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20230706 | 161200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20230706 | 161100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20230706 | 161000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20230706 | 160900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20230706 | 160800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20230706 | 160700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20230706 | 160600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20230706 | 160500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20230706 | 160400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20230706 | 160300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 153 | 20230706 | 160200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20230706 | 160100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20230706 | 160000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20230706 | 155900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20230706 | 155800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20230706 | 155700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20230706 | 155600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20230706 | 155500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20230706 | 155400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20230706 | 155300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20230706 | 155200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20230706 | 155100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20230706 | 155000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20230706 | 154900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20230706 | 154800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20230706 | 154700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20230706 | 154600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20230706 | 154500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20230706 | 154400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20230706 | 154300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20230706 | 154200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20230706 | 154100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20230706 | 154000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20230706 | 153900 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20230706 | 153800 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20230706 | 153700 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20230706 | 153600 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20230706 | 153500 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20230706 | 153400 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20230706 | 153300 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 183 | 20230706 | 153200 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20230706 | 153100 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20230706 | 153000 | 103806020050 | 49350 | 49350 | 49350 | 49350 | 14838 |
| 186 | 20230706 | 152900 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20230706 | 152800 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20230706 | 152700 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20230706 | 152600 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20230706 | 152500 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20230706 | 152400 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20230706 | 152300 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20230706 | 152200 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20230706 | 152100 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20230706 | 152000 | 103073764750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20230706 | 151900 | 103073764750 | 49400 | 49400 | 49400 | 49250 | 3344 |
| 197 | 20230706 | 151800 | 102908763800 | 49350 | 49500 | 49550 | 49350 | 3008 |
| 198 | 20230706 | 151700 | 102759956450 | 49500 | 49600 | 49650 | 49500 | 3547 |
| 199 | 20230706 | 151600 | 102584193350 | 49600 | 49750 | 49850 | 49550 | 7069 |
| 200 | 20230706 | 151500 | 102232698000 | 49800 | 49400 | 49800 | 49400 | 12954 |
| 201 | 20230706 | 151400 | 101589876100 | 49400 | 49400 | 49500 | 49350 | 4547 |
| 202 | 20230706 | 151300 | 101365111400 | 49350 | 49400 | 49400 | 49350 | 4641 |
| 203 | 20230706 | 151200 | 101135899700 | 49350 | 49200 | 49400 | 49200 | 4698 |
| 204 | 20230706 | 151100 | 100904415050 | 49200 | 49000 | 49200 | 48950 | 7048 |
| 205 | 20230706 | 151000 | 100557714650 | 49100 | 48800 | 49100 | 48800 | 2706 |
| 206 | 20230706 | 150900 | 100425001050 | 48800 | 48800 | 49000 | 48700 | 4754 |
| 207 | 20230706 | 150800 | 100192889800 | 48800 | 48950 | 48950 | 48800 | 5443 |
| 208 | 20230706 | 150700 | 99926891550 | 48950 | 48950 | 49000 | 48950 | 1499 |
| 209 | 20230706 | 150600 | 99853514050 | 48900 | 48950 | 48950 | 48900 | 1025 |
| 210 | 20230706 | 150500 | 99803374150 | 48950 | 48950 | 49000 | 48950 | 697 |
| 211 | 20230706 | 150400 | 99769255100 | 48950 | 49000 | 49000 | 48950 | 1674 |
| 212 | 20230706 | 150300 | 99687288350 | 49000 | 49000 | 49050 | 49000 | 1885 |
| 213 | 20230706 | 150200 | 99594900450 | 49000 | 49100 | 49100 | 49000 | 1251 |
| 214 | 20230706 | 150100 | 99533516300 | 49100 | 49100 | 49150 | 49100 | 950 |
| 215 | 20230706 | 150000 | 99486852650 | 49150 | 49200 | 49200 | 49100 | 983 |
| 216 | 20230706 | 145900 | 99438525050 | 49200 | 49100 | 49200 | 49050 | 1197 |
| 217 | 20230706 | 145800 | 99379707900 | 49150 | 49100 | 49150 | 49050 | 463 |
| 218 | 20230706 | 145700 | 99356982400 | 49050 | 49000 | 49100 | 49000 | 1128 |
| 219 | 20230706 | 145600 | 99301636100 | 49000 | 49050 | 49050 | 49000 | 508 |
| 220 | 20230706 | 145500 | 99276740250 | 49000 | 48950 | 49050 | 48950 | 832 |
| 221 | 20230706 | 145400 | 99235993800 | 48950 | 49050 | 49050 | 48950 | 952 |
| 222 | 20230706 | 145300 | 99189338950 | 49050 | 49150 | 49150 | 49050 | 1095 |
| 223 | 20230706 | 145200 | 99135568100 | 49100 | 48950 | 49200 | 48950 | 1694 |
| 224 | 20230706 | 145100 | 99052528950 | 49000 | 49100 | 49100 | 48950 | 987 |
| 225 | 20230706 | 145000 | 99004165550 | 49050 | 49250 | 49300 | 49000 | 1931 |
| 226 | 20230706 | 144900 | 98909220200 | 49250 | 49300 | 49350 | 49200 | 1009 |
| 227 | 20230706 | 144800 | 98859484250 | 49300 | 49300 | 49300 | 49250 | 724 |
| 228 | 20230706 | 144700 | 98823797850 | 49250 | 49200 | 49250 | 49200 | 1302 |
| 229 | 20230706 | 144600 | 98759713050 | 49200 | 49150 | 49200 | 49150 | 227 |
| 230 | 20230706 | 144500 | 98748549850 | 49200 | 49100 | 49200 | 49100 | 1521 |
| 231 | 20230706 | 144400 | 98673758950 | 49100 | 48950 | 49100 | 48950 | 611 |
| 232 | 20230706 | 144300 | 98643806950 | 48950 | 48850 | 48950 | 48850 | 818 |
| 233 | 20230706 | 144200 | 98603823550 | 48850 | 48900 | 48900 | 48850 | 488 |
| 234 | 20230706 | 144100 | 98579974650 | 48850 | 48950 | 48950 | 48850 | 752 |
| 235 | 20230706 | 144000 | 98543220200 | 48950 | 48950 | 49000 | 48900 | 760 |
| 236 | 20230706 | 143900 | 98506026250 | 48950 | 49000 | 49000 | 48950 | 245 |
| 237 | 20230706 | 143800 | 98494023050 | 49000 | 49050 | 49050 | 49000 | 358 |
| 238 | 20230706 | 143700 | 98476469450 | 49050 | 48950 | 49100 | 48950 | 1283 |
| 239 | 20230706 | 143600 | 98413599550 | 49000 | 49100 | 49100 | 48950 | 1416 |
| 240 | 20230706 | 143500 | 98344150950 | 49150 | 49250 | 49300 | 49100 | 894 |
| 241 | 20230706 | 143400 | 98300175600 | 49300 | 49250 | 49350 | 49250 | 1094 |
| 242 | 20230706 | 143300 | 98246237800 | 49250 | 49350 | 49350 | 49150 | 1071 |
| 243 | 20230706 | 143200 | 98193501700 | 49350 | 49500 | 49550 | 49300 | 4416 |
| 244 | 20230706 | 143100 | 97975138100 | 49500 | 49250 | 49500 | 49200 | 6679 |
| 245 | 20230706 | 143000 | 97645473400 | 49250 | 49100 | 49250 | 49000 | 5218 |
| 246 | 20230706 | 142900 | 97389091800 | 49100 | 48850 | 49100 | 48850 | 3836 |
| 247 | 20230706 | 142800 | 97201292150 | 48850 | 48800 | 48900 | 48800 | 1183 |
| 248 | 20230706 | 142700 | 97143527950 | 48800 | 48750 | 48800 | 48700 | 417 |
| 249 | 20230706 | 142600 | 97123192100 | 48750 | 48750 | 48800 | 48700 | 889 |
| 250 | 20230706 | 142500 | 97079843600 | 48700 | 48650 | 48700 | 48650 | 631 |
| 251 | 20230706 | 142400 | 97049117950 | 48650 | 48650 | 48700 | 48600 | 291 |
| 252 | 20230706 | 142300 | 97034961250 | 48650 | 48650 | 48750 | 48600 | 494 |
| 253 | 20230706 | 142200 | 97010907250 | 48600 | 48650 | 48650 | 48600 | 594 |
| 254 | 20230706 | 142100 | 96982009200 | 48700 | 48550 | 48700 | 48550 | 716 |
| 255 | 20230706 | 142000 | 96947210550 | 48550 | 48350 | 48550 | 48350 | 2197 |
| 256 | 20230706 | 141900 | 96840892550 | 48350 | 48500 | 48550 | 48350 | 4039 |
| 257 | 20230706 | 141800 | 96645308000 | 48500 | 48500 | 48550 | 48500 | 659 |
| 258 | 20230706 | 141700 | 96613334750 | 48500 | 48550 | 48600 | 48450 | 2210 |
| 259 | 20230706 | 141600 | 96506116450 | 48500 | 48650 | 48650 | 48500 | 2329 |
| 260 | 20230706 | 141500 | 96393049000 | 48650 | 48600 | 48750 | 48550 | 238 |
| 261 | 20230706 | 141400 | 96381476700 | 48600 | 48650 | 48750 | 48550 | 973 |
| 262 | 20230706 | 141300 | 96334181100 | 48650 | 48750 | 48750 | 48650 | 501 |
| 263 | 20230706 | 141200 | 96309792550 | 48700 | 48700 | 48800 | 48650 | 1824 |
| 264 | 20230706 | 141100 | 96220891200 | 48700 | 48650 | 48750 | 48650 | 277 |
| 265 | 20230706 | 141000 | 96207406800 | 48650 | 48600 | 48650 | 48600 | 579 |
| 266 | 20230706 | 140900 | 96179256800 | 48600 | 48650 | 48650 | 48600 | 799 |
| 267 | 20230706 | 140800 | 96140409200 | 48650 | 48700 | 48700 | 48650 | 1169 |
| 268 | 20230706 | 140700 | 96083509600 | 48700 | 48700 | 48750 | 48650 | 1070 |
| 269 | 20230706 | 140600 | 96031402150 | 48800 | 48750 | 48800 | 48700 | 940 |
| 270 | 20230706 | 140500 | 95985622650 | 48750 | 48800 | 48850 | 48700 | 312 |
| 271 | 20230706 | 140400 | 95970393900 | 48700 | 48750 | 48800 | 48700 | 608 |
| 272 | 20230706 | 140300 | 95940761650 | 48750 | 48700 | 48800 | 48700 | 75 |
| 273 | 20230706 | 140200 | 95937105150 | 48700 | 48750 | 48850 | 48700 | 746 |
| 274 | 20230706 | 140100 | 95900756200 | 48750 | 48800 | 48850 | 48750 | 657 |
| 275 | 20230706 | 140000 | 95868705450 | 48900 | 48850 | 48900 | 48850 | 570 |
| 276 | 20230706 | 135900 | 95840858300 | 48900 | 48850 | 48900 | 48850 | 796 |
| 277 | 20230706 | 135800 | 95801972600 | 48900 | 48700 | 48900 | 48700 | 440 |
| 278 | 20230706 | 135700 | 95780491850 | 48700 | 48700 | 48800 | 48700 | 543 |
| 279 | 20230706 | 135600 | 95754044350 | 48700 | 48650 | 48700 | 48650 | 915 |
| 280 | 20230706 | 135500 | 95709524900 | 48650 | 48800 | 48800 | 48650 | 912 |
| 281 | 20230706 | 135400 | 95665087400 | 48800 | 48800 | 48800 | 48750 | 102 |
| 282 | 20230706 | 135300 | 95660110000 | 48800 | 48900 | 48900 | 48800 | 1586 |
| 283 | 20230706 | 135200 | 95582612050 | 48900 | 48900 | 48950 | 48900 | 1335 |
| 284 | 20230706 | 135100 | 95517330400 | 48900 | 48850 | 48900 | 48850 | 915 |
| 285 | 20230706 | 135000 | 95472593550 | 48850 | 48700 | 48900 | 48700 | 1341 |
| 286 | 20230706 | 134900 | 95407115350 | 48800 | 48500 | 48800 | 48500 | 3225 |
| 287 | 20230706 | 134800 | 95250136350 | 48500 | 48550 | 48600 | 48500 | 1029 |
| 288 | 20230706 | 134700 | 95200201150 | 48550 | 48500 | 48600 | 48500 | 691 |
| 289 | 20230706 | 134600 | 95166664600 | 48500 | 48650 | 48650 | 48450 | 1822 |
| 290 | 20230706 | 134500 | 95078277600 | 48650 | 48650 | 48700 | 48550 | 656 |
| 291 | 20230706 | 134400 | 95046385000 | 48600 | 48700 | 48750 | 48600 | 1973 |
| 292 | 20230706 | 134300 | 94950364600 | 48750 | 48700 | 48750 | 48650 | 1091 |
| 293 | 20230706 | 134200 | 94897229450 | 48700 | 48750 | 48800 | 48650 | 2944 |
| 294 | 20230706 | 134100 | 94753769850 | 48750 | 48650 | 48750 | 48650 | 1958 |
| 295 | 20230706 | 134000 | 94658424000 | 48650 | 48550 | 48650 | 48550 | 1618 |
| 296 | 20230706 | 133900 | 94579766650 | 48550 | 48500 | 48550 | 48500 | 913 |
| 297 | 20230706 | 133800 | 94535469350 | 48500 | 48500 | 48550 | 48450 | 947 |
| 298 | 20230706 | 133700 | 94489539000 | 48500 | 48450 | 48550 | 48400 | 3023 |
| 299 | 20230706 | 133600 | 94342970200 | 48450 | 48150 | 48450 | 48150 | 1565 |
| 300 | 20230706 | 133500 | 94267343500 | 48200 | 48100 | 48200 | 48050 | 2076 |
| 301 | 20230706 | 133400 | 94167348550 | 48100 | 48100 | 48150 | 47950 | 12218 |
| 302 | 20230706 | 133300 | 93580639800 | 48100 | 48350 | 48350 | 48100 | 7393 |
| 303 | 20230706 | 133200 | 93223901350 | 48400 | 48400 | 48450 | 48400 | 1717 |
| 304 | 20230706 | 133100 | 93140793300 | 48400 | 48450 | 48450 | 48400 | 1388 |
| 305 | 20230706 | 133000 | 93073569150 | 48450 | 48500 | 48500 | 48450 | 1720 |
| 306 | 20230706 | 132900 | 92990202400 | 48500 | 48500 | 48500 | 48400 | 1484 |
| 307 | 20230706 | 132800 | 92918289650 | 48550 | 48500 | 48600 | 48500 | 898 |
| 308 | 20230706 | 132700 | 92874719000 | 48500 | 48600 | 48600 | 48500 | 1624 |
| 309 | 20230706 | 132600 | 92795908700 | 48600 | 48450 | 48600 | 48400 | 2798 |
| 310 | 20230706 | 132500 | 92660314400 | 48500 | 48300 | 48500 | 48300 | 2121 |
| 311 | 20230706 | 132400 | 92557664350 | 48350 | 48600 | 48600 | 48300 | 7321 |
| 312 | 20230706 | 132300 | 92202944350 | 48650 | 48750 | 48750 | 48650 | 3126 |
| 313 | 20230706 | 132200 | 92050772800 | 48700 | 48750 | 48750 | 48700 | 781 |
| 314 | 20230706 | 132100 | 92012710900 | 48750 | 48700 | 48800 | 48700 | 1901 |
| 315 | 20230706 | 132000 | 91920069200 | 48750 | 48750 | 48750 | 48700 | 2841 |
| 316 | 20230706 | 131900 | 91781601000 | 48750 | 48750 | 48800 | 48750 | 1088 |
| 317 | 20230706 | 131800 | 91728514000 | 48750 | 48800 | 48800 | 48750 | 2793 |
| 318 | 20230706 | 131700 | 91592348900 | 48800 | 48800 | 48850 | 48700 | 5232 |
| 319 | 20230706 | 131600 | 91337225950 | 48850 | 48950 | 48950 | 48800 | 3468 |
| 320 | 20230706 | 131500 | 91167758050 | 49000 | 49000 | 49000 | 48950 | 506 |
| 321 | 20230706 | 131400 | 91142983800 | 48950 | 48950 | 48950 | 48900 | 1390 |
| 322 | 20230706 | 131300 | 91074977450 | 48900 | 48900 | 48950 | 48900 | 1212 |
| 323 | 20230706 | 131200 | 91015710050 | 48900 | 48850 | 48950 | 48850 | 2987 |
| 324 | 20230706 | 131100 | 90869705050 | 48850 | 49000 | 49050 | 48850 | 4744 |
| 325 | 20230706 | 131000 | 90637557450 | 49000 | 49200 | 49200 | 49000 | 9136 |
| 326 | 20230706 | 130900 | 90189258650 | 49200 | 49250 | 49300 | 49150 | 1791 |
| 327 | 20230706 | 130800 | 90101118250 | 49250 | 49250 | 49300 | 49250 | 1196 |
| 328 | 20230706 | 130700 | 90042207550 | 49250 | 49200 | 49250 | 49200 | 1570 |
| 329 | 20230706 | 130600 | 89964937700 | 49150 | 49250 | 49250 | 49150 | 2072 |
| 330 | 20230706 | 130500 | 89862989150 | 49250 | 49300 | 49350 | 49250 | 1443 |
| 331 | 20230706 | 130400 | 89791882350 | 49300 | 49350 | 49350 | 49300 | 365 |
| 332 | 20230706 | 130300 | 89773872400 | 49350 | 49350 | 49350 | 49350 | 253 |
| 333 | 20230706 | 130200 | 89761386850 | 49350 | 49400 | 49400 | 49300 | 750 |
| 334 | 20230706 | 130100 | 89724382600 | 49350 | 49300 | 49400 | 49300 | 323 |
| 335 | 20230706 | 130000 | 89708443850 | 49300 | 49250 | 49350 | 49250 | 269 |
| 336 | 20230706 | 125900 | 89695186900 | 49250 | 49300 | 49350 | 49250 | 2279 |
| 337 | 20230706 | 125800 | 89582895050 | 49300 | 49300 | 49350 | 49300 | 343 |
| 338 | 20230706 | 125700 | 89565978600 | 49300 | 49350 | 49350 | 49300 | 695 |
| 339 | 20230706 | 125600 | 89531700350 | 49350 | 49400 | 49400 | 49350 | 861 |
| 340 | 20230706 | 125500 | 89489187500 | 49400 | 49450 | 49450 | 49350 | 1071 |
| 341 | 20230706 | 125400 | 89436272250 | 49450 | 49400 | 49450 | 49350 | 588 |
| 342 | 20230706 | 125300 | 89407223300 | 49400 | 49350 | 49400 | 49300 | 539 |
| 343 | 20230706 | 125200 | 89380619150 | 49350 | 49300 | 49400 | 49250 | 512 |
| 344 | 20230706 | 125100 | 89355363400 | 49300 | 49300 | 49300 | 49250 | 569 |
| 345 | 20230706 | 125000 | 89327334400 | 49300 | 49350 | 49450 | 49250 | 1301 |
| 346 | 20230706 | 124900 | 89263131450 | 49300 | 49250 | 49300 | 49200 | 1326 |
| 347 | 20230706 | 124800 | 89197826050 | 49200 | 49150 | 49400 | 49150 | 1917 |
| 348 | 20230706 | 124700 | 89103553550 | 49150 | 49300 | 49350 | 49150 | 3832 |
| 349 | 20230706 | 124600 | 88914823250 | 49350 | 49450 | 49450 | 49300 | 1845 |
| 350 | 20230706 | 124500 | 88823707300 | 49450 | 49500 | 49500 | 49400 | 1626 |
| 351 | 20230706 | 124400 | 88743293150 | 49500 | 49550 | 49550 | 49450 | 2006 |
| 352 | 20230706 | 124300 | 88643989600 | 49550 | 49650 | 49650 | 49550 | 1769 |
| 353 | 20230706 | 124200 | 88556296900 | 49600 | 49750 | 49800 | 49600 | 2275 |
| 354 | 20230706 | 124100 | 88443260350 | 49750 | 49800 | 49850 | 49750 | 1064 |
| 355 | 20230706 | 124000 | 88390306800 | 49800 | 49950 | 49950 | 49800 | 1741 |
| 356 | 20230706 | 123900 | 88303476300 | 49950 | 49950 | 50000 | 49900 | 3460 |
| 357 | 20230706 | 123800 | 88130644500 | 49950 | 49900 | 49950 | 49850 | 2663 |
| 358 | 20230706 | 123700 | 87997745350 | 49900 | 49850 | 49950 | 49850 | 3539 |
| 359 | 20230706 | 123600 | 87821111950 | 49900 | 49850 | 49900 | 49800 | 1886 |
| 360 | 20230706 | 123500 | 87727093150 | 49850 | 49750 | 49900 | 49750 | 1510 |
| 361 | 20230706 | 123400 | 87651824300 | 49750 | 49850 | 49900 | 49750 | 4480 |
| 362 | 20230706 | 123300 | 87428603200 | 49850 | 49800 | 49900 | 49750 | 8415 |
| 363 | 20230706 | 123200 | 87009001750 | 49800 | 49750 | 49800 | 49700 | 3429 |
| 364 | 20230706 | 123100 | 86838351500 | 49750 | 49650 | 49750 | 49650 | 2472 |
| 365 | 20230706 | 123000 | 86715493250 | 49650 | 49550 | 49650 | 49500 | 3222 |
| 366 | 20230706 | 122900 | 86555696150 | 49550 | 49550 | 49550 | 49500 | 680 |
| 367 | 20230706 | 122800 | 86522004300 | 49550 | 49600 | 49650 | 49500 | 2869 |
| 368 | 20230706 | 122700 | 86379704900 | 49550 | 49550 | 49650 | 49550 | 3630 |
| 369 | 20230706 | 122600 | 86199676050 | 49500 | 49500 | 49550 | 49450 | 1553 |
| 370 | 20230706 | 122500 | 86122809600 | 49450 | 49450 | 49450 | 49400 | 1669 |
| 371 | 20230706 | 122400 | 86040323500 | 49450 | 49400 | 49450 | 49400 | 970 |
| 372 | 20230706 | 122300 | 85992361200 | 49450 | 49450 | 49450 | 49400 | 49 |
| 373 | 20230706 | 122200 | 85989939200 | 49450 | 49400 | 49450 | 49400 | 507 |
| 374 | 20230706 | 122100 | 85964882550 | 49400 | 49450 | 49450 | 49400 | 254 |
| 375 | 20230706 | 122000 | 85952326700 | 49450 | 49450 | 49450 | 49400 | 431 |
| 376 | 20230706 | 121900 | 85931016250 | 49450 | 49450 | 49450 | 49400 | 107 |
| 377 | 20230706 | 121800 | 85925725250 | 49400 | 49400 | 49450 | 49400 | 451 |
| 378 | 20230706 | 121700 | 85903440800 | 49400 | 49350 | 49400 | 49350 | 585 |
| 379 | 20230706 | 121600 | 85874548050 | 49350 | 49300 | 49350 | 49300 | 185 |
| 380 | 20230706 | 121500 | 85865422050 | 49300 | 49350 | 49350 | 49300 | 189 |
| 381 | 20230706 | 121400 | 85856095900 | 49350 | 49350 | 49350 | 49300 | 463 |
| 382 | 20230706 | 121300 | 85833249550 | 49350 | 49400 | 49450 | 49350 | 842 |
| 383 | 20230706 | 121200 | 85791660350 | 49450 | 49400 | 49450 | 49400 | 418 |
| 384 | 20230706 | 121100 | 85770996950 | 49400 | 49500 | 49500 | 49400 | 255 |
| 385 | 20230706 | 121000 | 85758382700 | 49500 | 49400 | 49500 | 49400 | 161 |
| 386 | 20230706 | 120900 | 85750417750 | 49450 | 49500 | 49500 | 49450 | 306 |
| 387 | 20230706 | 120800 | 85735285050 | 49500 | 49500 | 49500 | 49500 | 461 |
| 388 | 20230706 | 120700 | 85712465550 | 49450 | 49450 | 49500 | 49450 | 1155 |
| 389 | 20230706 | 120600 | 85655300200 | 49500 | 49400 | 49500 | 49400 | 272 |
| 390 | 20230706 | 120500 | 85641847300 | 49450 | 49500 | 49500 | 49450 | 1345 |
| 391 | 20230706 | 120400 | 85575273350 | 49500 | 49450 | 49550 | 49400 | 746 |
| 392 | 20230706 | 120300 | 85538388850 | 49450 | 49400 | 49550 | 49400 | 1496 |
| 393 | 20230706 | 120200 | 85464348950 | 49400 | 49300 | 49400 | 49300 | 500 |
| 394 | 20230706 | 120100 | 85439670400 | 49300 | 49300 | 49350 | 49300 | 36 |
| 395 | 20230706 | 120000 | 85437895100 | 49350 | 49350 | 49350 | 49350 | 29 |
| 396 | 20230706 | 115900 | 85436463950 | 49350 | 49300 | 49400 | 49300 | 158 |
| 397 | 20230706 | 115800 | 85428664550 | 49250 | 49300 | 49300 | 49250 | 913 |
| 398 | 20230706 | 115700 | 85383671750 | 49250 | 49250 | 49300 | 49250 | 412 |
| 399 | 20230706 | 115600 | 85363378250 | 49250 | 49300 | 49300 | 49250 | 173 |
| 400 | 20230706 | 115500 | 85354852700 | 49250 | 49250 | 49300 | 49250 | 174 |
| 401 | 20230706 | 115400 | 85346280450 | 49250 | 49300 | 49300 | 49250 | 378 |
| 402 | 20230706 | 115300 | 85327656350 | 49350 | 49400 | 49400 | 49300 | 427 |
| 403 | 20230706 | 115200 | 85306591050 | 49350 | 49400 | 49400 | 49350 | 747 |
| 404 | 20230706 | 115100 | 85269713500 | 49350 | 49450 | 49450 | 49350 | 200 |
| 405 | 20230706 | 115000 | 85259833750 | 49450 | 49400 | 49450 | 49400 | 241 |
| 406 | 20230706 | 114900 | 85247921200 | 49400 | 49500 | 49500 | 49400 | 893 |
| 407 | 20230706 | 114800 | 85203730900 | 49500 | 49450 | 49550 | 49450 | 1760 |
| 408 | 20230706 | 114700 | 85116594750 | 49450 | 49350 | 49450 | 49350 | 1381 |
| 409 | 20230706 | 114600 | 85048350000 | 49350 | 49350 | 49400 | 49350 | 1441 |
| 410 | 20230706 | 114500 | 84977220150 | 49400 | 49250 | 49400 | 49250 | 917 |
| 411 | 20230706 | 114400 | 84931988050 | 49250 | 49250 | 49300 | 49250 | 328 |
| 412 | 20230706 | 114300 | 84915821050 | 49300 | 49150 | 49300 | 49150 | 939 |
| 413 | 20230706 | 114200 | 84869595400 | 49200 | 49100 | 49200 | 49100 | 209 |
| 414 | 20230706 | 114100 | 84859331000 | 49100 | 49100 | 49150 | 49100 | 953 |
| 415 | 20230706 | 114000 | 84812524950 | 49150 | 49100 | 49150 | 49100 | 920 |
| 416 | 20230706 | 113900 | 84767349800 | 49150 | 49150 | 49150 | 49100 | 679 |
| 417 | 20230706 | 113800 | 84733988000 | 49150 | 49200 | 49200 | 49100 | 211 |
| 418 | 20230706 | 113700 | 84723621550 | 49100 | 49150 | 49200 | 49100 | 318 |
| 419 | 20230706 | 113600 | 84707995850 | 49150 | 49150 | 49200 | 49100 | 1074 |
| 420 | 20230706 | 113500 | 84655243400 | 49100 | 49150 | 49150 | 49100 | 517 |
| 421 | 20230706 | 113400 | 84629846600 | 49150 | 49150 | 49200 | 49150 | 268 |
| 422 | 20230706 | 113300 | 84616672500 | 49150 | 49100 | 49150 | 49100 | 388 |
| 423 | 20230706 | 113200 | 84597621050 | 49100 | 49100 | 49150 | 49100 | 363 |
| 424 | 20230706 | 113100 | 84579787400 | 49150 | 49100 | 49150 | 49050 | 1157 |
| 425 | 20230706 | 113000 | 84523006750 | 49100 | 49150 | 49150 | 49100 | 1631 |
| 426 | 20230706 | 112900 | 84442923500 | 49150 | 49150 | 49200 | 49150 | 536 |
| 427 | 20230706 | 112800 | 84416579050 | 49150 | 49100 | 49200 | 49100 | 78 |
| 428 | 20230706 | 112700 | 84412743350 | 49100 | 49100 | 49150 | 49100 | 299 |
| 429 | 20230706 | 112600 | 84398062150 | 49100 | 49100 | 49100 | 49050 | 645 |
| 430 | 20230706 | 112500 | 84366394800 | 49050 | 49150 | 49150 | 49050 | 838 |
| 431 | 20230706 | 112400 | 84325254150 | 49100 | 49150 | 49150 | 49100 | 1239 |
| 432 | 20230706 | 112300 | 84264407400 | 49150 | 49150 | 49200 | 49100 | 1585 |
| 433 | 20230706 | 112200 | 84186537250 | 49150 | 49250 | 49300 | 49150 | 2174 |
| 434 | 20230706 | 112100 | 84079523000 | 49300 | 49350 | 49400 | 49300 | 589 |
| 435 | 20230706 | 112000 | 84050476400 | 49300 | 49350 | 49350 | 49300 | 311 |
| 436 | 20230706 | 111900 | 84035142400 | 49300 | 49400 | 49400 | 49300 | 469 |
| 437 | 20230706 | 111800 | 84011997500 | 49350 | 49350 | 49500 | 49350 | 394 |
| 438 | 20230706 | 111700 | 83992527550 | 49350 | 49400 | 49450 | 49350 | 228 |
| 439 | 20230706 | 111600 | 83981268050 | 49400 | 49500 | 49500 | 49400 | 1398 |
| 440 | 20230706 | 111500 | 83912142300 | 49500 | 49500 | 49550 | 49450 | 707 |
| 441 | 20230706 | 111400 | 83877146950 | 49500 | 49450 | 49550 | 49450 | 1115 |
| 442 | 20230706 | 111300 | 83821962150 | 49450 | 49450 | 49550 | 49450 | 283 |
| 443 | 20230706 | 111200 | 83807959350 | 49450 | 49500 | 49500 | 49450 | 237 |
| 444 | 20230706 | 111100 | 83796237400 | 49500 | 49500 | 49550 | 49450 | 1245 |
| 445 | 20230706 | 111000 | 83734598050 | 49500 | 49450 | 49550 | 49450 | 945 |
| 446 | 20230706 | 110900 | 83687801900 | 49500 | 49450 | 49500 | 49350 | 417 |
| 447 | 20230706 | 110800 | 83667201300 | 49450 | 49550 | 49550 | 49300 | 1772 |
| 448 | 20230706 | 110700 | 83579714100 | 49600 | 49600 | 49600 | 49450 | 1158 |
| 449 | 20230706 | 110600 | 83522355700 | 49550 | 49650 | 49650 | 49450 | 825 |
| 450 | 20230706 | 110500 | 83481430250 | 49600 | 49300 | 49600 | 49250 | 1731 |
| 451 | 20230706 | 110400 | 83395744500 | 49250 | 49250 | 49300 | 49200 | 581 |
| 452 | 20230706 | 110300 | 83367132100 | 49300 | 49300 | 49300 | 49200 | 476 |
| 453 | 20230706 | 110200 | 83343692800 | 49250 | 49200 | 49350 | 49200 | 1705 |
| 454 | 20230706 | 110100 | 83259714750 | 49200 | 49250 | 49250 | 49200 | 1289 |
| 455 | 20230706 | 110000 | 83196279450 | 49250 | 49300 | 49300 | 49200 | 1044 |
| 456 | 20230706 | 105900 | 83144870900 | 49250 | 49300 | 49350 | 49250 | 1468 |
| 457 | 20230706 | 105800 | 83072523400 | 49300 | 49250 | 49350 | 49200 | 989 |
| 458 | 20230706 | 105700 | 83023794550 | 49250 | 49300 | 49350 | 49250 | 671 |
| 459 | 20230706 | 105600 | 82990730500 | 49300 | 49300 | 49350 | 49300 | 504 |
| 460 | 20230706 | 105500 | 82965882750 | 49300 | 49400 | 49450 | 49300 | 1233 |
| 461 | 20230706 | 105400 | 82905009250 | 49450 | 49500 | 49500 | 49400 | 1847 |
| 462 | 20230706 | 105300 | 82813691550 | 49500 | 49550 | 49600 | 49450 | 1497 |
| 463 | 20230706 | 105200 | 82739551250 | 49600 | 49550 | 49600 | 49500 | 1841 |
| 464 | 20230706 | 105100 | 82648338400 | 49550 | 49550 | 49600 | 49500 | 2426 |
| 465 | 20230706 | 105000 | 82528088450 | 49550 | 49400 | 49550 | 49400 | 1758 |
| 466 | 20230706 | 104900 | 82441123900 | 49400 | 49350 | 49400 | 49300 | 763 |
| 467 | 20230706 | 104800 | 82403458600 | 49350 | 49350 | 49400 | 49300 | 1120 |
| 468 | 20230706 | 104700 | 82348196050 | 49350 | 49350 | 49350 | 49250 | 731 |
| 469 | 20230706 | 104600 | 82312153050 | 49300 | 49200 | 49350 | 49200 | 1202 |
| 470 | 20230706 | 104500 | 82252916900 | 49200 | 49050 | 49200 | 49000 | 1338 |
| 471 | 20230706 | 104400 | 82187225950 | 49000 | 48850 | 49050 | 48850 | 1021 |
| 472 | 20230706 | 104300 | 82137276000 | 48850 | 49000 | 49000 | 48850 | 3185 |
| 473 | 20230706 | 104200 | 81981478850 | 49000 | 49150 | 49150 | 49000 | 1176 |
| 474 | 20230706 | 104100 | 81923756250 | 49150 | 49200 | 49250 | 49150 | 1042 |
| 475 | 20230706 | 104000 | 81872519050 | 49200 | 49250 | 49300 | 49200 | 542 |
| 476 | 20230706 | 103900 | 81845828300 | 49250 | 49250 | 49250 | 49200 | 828 |
| 477 | 20230706 | 103800 | 81805055600 | 49200 | 49300 | 49300 | 49200 | 1334 |
| 478 | 20230706 | 103700 | 81739376450 | 49300 | 49250 | 49300 | 49250 | 1471 |
| 479 | 20230706 | 103600 | 81666905600 | 49250 | 49350 | 49450 | 49250 | 3059 |
| 480 | 20230706 | 103500 | 81515938350 | 49350 | 49200 | 49400 | 49200 | 1394 |
| 481 | 20230706 | 103400 | 81447191350 | 49250 | 49300 | 49400 | 49250 | 1809 |
| 482 | 20230706 | 103300 | 81357954700 | 49300 | 49250 | 49350 | 49200 | 1173 |
| 483 | 20230706 | 103200 | 81300145150 | 49250 | 49150 | 49250 | 49050 | 567 |
| 484 | 20230706 | 103100 | 81272283600 | 49000 | 48950 | 49200 | 48950 | 1844 |
| 485 | 20230706 | 103000 | 81181788950 | 48950 | 48950 | 49000 | 48900 | 705 |
| 486 | 20230706 | 102900 | 81147276650 | 48900 | 48850 | 48950 | 48850 | 1371 |
| 487 | 20230706 | 102800 | 81080255300 | 48850 | 48950 | 49000 | 48850 | 1574 |
| 488 | 20230706 | 102700 | 81003299450 | 48950 | 49050 | 49100 | 48900 | 1156 |
| 489 | 20230706 | 102600 | 80946667600 | 49050 | 48850 | 49050 | 48800 | 3964 |
| 490 | 20230706 | 102500 | 80752970700 | 48800 | 48800 | 48850 | 48750 | 5212 |
| 491 | 20230706 | 102400 | 80498759450 | 48800 | 49000 | 49100 | 48800 | 10183 |
| 492 | 20230706 | 102300 | 80000797250 | 49000 | 49200 | 49250 | 49000 | 4434 |
| 493 | 20230706 | 102200 | 79783164500 | 49200 | 49250 | 49300 | 49200 | 2449 |
| 494 | 20230706 | 102100 | 79662652650 | 49250 | 49350 | 49400 | 49200 | 2922 |
| 495 | 20230706 | 102000 | 79518608950 | 49350 | 49250 | 49350 | 49250 | 2067 |
| 496 | 20230706 | 101900 | 79416684100 | 49300 | 49150 | 49350 | 49150 | 2629 |
| 497 | 20230706 | 101800 | 79287232900 | 49050 | 49050 | 49200 | 49000 | 5240 |
| 498 | 20230706 | 101700 | 79030311400 | 49000 | 49000 | 49050 | 48850 | 9497 |
| 499 | 20230706 | 101600 | 78565786250 | 49000 | 49100 | 49150 | 48800 | 18241 |
| 500 | 20230706 | 101500 | 77672467050 | 49150 | 49700 | 49700 | 49100 | 20582 |
| 501 | 20230706 | 101400 | 76656319900 | 49650 | 49700 | 49750 | 49600 | 3869 |
| 502 | 20230706 | 101300 | 76464130050 | 49700 | 49800 | 49850 | 49700 | 5510 |
| 503 | 20230706 | 101200 | 76190036650 | 49800 | 49850 | 49900 | 49800 | 1138 |
| 504 | 20230706 | 101100 | 76133343950 | 49850 | 49800 | 49850 | 49800 | 1425 |
| 505 | 20230706 | 101000 | 76062352800 | 49800 | 49800 | 49850 | 49750 | 2131 |
| 506 | 20230706 | 100900 | 75956234000 | 49750 | 49600 | 49750 | 49550 | 2119 |
| 507 | 20230706 | 100800 | 75851024850 | 49600 | 49550 | 49600 | 49500 | 3006 |
| 508 | 20230706 | 100700 | 75702052100 | 49600 | 49550 | 49600 | 49500 | 2520 |
| 509 | 20230706 | 100600 | 75577163750 | 49550 | 49550 | 49650 | 49500 | 6187 |
| 510 | 20230706 | 100500 | 75270666400 | 49550 | 49700 | 49700 | 49550 | 5337 |
| 511 | 20230706 | 100400 | 75005936950 | 49650 | 49750 | 49750 | 49600 | 8005 |
| 512 | 20230706 | 100300 | 74608323750 | 49750 | 49800 | 49850 | 49700 | 7134 |
| 513 | 20230706 | 100200 | 74253166350 | 49800 | 50000 | 50000 | 49800 | 7205 |
| 514 | 20230706 | 100100 | 73893715400 | 50000 | 49950 | 50000 | 49950 | 2662 |
| 515 | 20230706 | 100000 | 73760693900 | 49950 | 50100 | 50100 | 49900 | 3674 |
| 516 | 20230706 | 095900 | 73577083150 | 50100 | 50100 | 50200 | 50000 | 2379 |
| 517 | 20230706 | 095800 | 73457960750 | 50100 | 50400 | 50500 | 50100 | 3885 |
| 518 | 20230706 | 095700 | 73262729850 | 50400 | 50400 | 50500 | 50300 | 8062 |
| 519 | 20230706 | 095600 | 72856363450 | 50400 | 50300 | 50500 | 50300 | 5502 |
| 520 | 20230706 | 095500 | 72579189250 | 50300 | 50300 | 50400 | 50100 | 5268 |
| 521 | 20230706 | 095400 | 72314457050 | 50200 | 50200 | 50300 | 50100 | 3360 |
| 522 | 20230706 | 095300 | 72145779450 | 50200 | 50100 | 50200 | 50000 | 2064 |
| 523 | 20230706 | 095200 | 72042286150 | 50100 | 49950 | 50100 | 49950 | 2745 |
| 524 | 20230706 | 095100 | 71904987200 | 49950 | 49750 | 50000 | 49750 | 3311 |
| 525 | 20230706 | 095000 | 71739937400 | 49750 | 49900 | 50000 | 49750 | 4779 |
| 526 | 20230706 | 094900 | 71501685100 | 49900 | 50100 | 50200 | 49900 | 8250 |
| 527 | 20230706 | 094800 | 71088667300 | 50200 | 50100 | 50300 | 50000 | 4212 |
| 528 | 20230706 | 094700 | 70877428900 | 50100 | 50300 | 50400 | 49900 | 10866 |
| 529 | 20230706 | 094600 | 70332442150 | 50400 | 50000 | 50400 | 50000 | 11669 |
| 530 | 20230706 | 094500 | 69746793650 | 50100 | 49900 | 50100 | 49900 | 4047 |
| 531 | 20230706 | 094400 | 69544421200 | 49950 | 49700 | 49950 | 49700 | 2675 |
| 532 | 20230706 | 094300 | 69411175050 | 49700 | 49750 | 49750 | 49700 | 3145 |
| 533 | 20230706 | 094200 | 69254814850 | 49700 | 49900 | 49900 | 49700 | 4984 |
| 534 | 20230706 | 094100 | 69006633950 | 49900 | 50100 | 50100 | 49850 | 8320 |
| 535 | 20230706 | 094000 | 68590835050 | 50100 | 49950 | 50100 | 49750 | 6665 |
| 536 | 20230706 | 093900 | 68257890850 | 49950 | 49700 | 49950 | 49650 | 3164 |
| 537 | 20230706 | 093800 | 68100330500 | 49700 | 49700 | 49750 | 49650 | 4291 |
| 538 | 20230706 | 093700 | 67887043900 | 49700 | 49450 | 49800 | 49450 | 4259 |
| 539 | 20230706 | 093600 | 67675820000 | 49450 | 49800 | 49800 | 49350 | 20642 |
| 540 | 20230706 | 093500 | 66652971950 | 49750 | 49850 | 49900 | 49750 | 5981 |
| 541 | 20230706 | 093400 | 66354888750 | 49850 | 50000 | 50000 | 49850 | 5619 |
| 542 | 20230706 | 093300 | 66074354900 | 49950 | 50300 | 50300 | 49950 | 10638 |
| 543 | 20230706 | 093200 | 65540847450 | 50300 | 49900 | 50300 | 49900 | 21412 |
| 544 | 20230706 | 093100 | 64466747950 | 49950 | 49750 | 49950 | 49550 | 17344 |
| 545 | 20230706 | 093000 | 63604657350 | 49700 | 49900 | 49950 | 49700 | 24674 |
| 546 | 20230706 | 092900 | 62375678500 | 49900 | 50100 | 50200 | 49900 | 14568 |
| 547 | 20230706 | 092800 | 61646768800 | 50100 | 50200 | 50400 | 50100 | 14771 |
| 548 | 20230706 | 092700 | 60904238700 | 50300 | 50100 | 50400 | 50100 | 12773 |
| 549 | 20230706 | 092600 | 60262751500 | 50100 | 50500 | 50500 | 49950 | 40685 |
| 550 | 20230706 | 092500 | 58222813800 | 50400 | 50600 | 50700 | 50200 | 36574 |
| 551 | 20230706 | 092400 | 56380172800 | 50600 | 50800 | 51100 | 50600 | 17861 |
| 552 | 20230706 | 092300 | 55470922000 | 50800 | 51100 | 51100 | 50600 | 14912 |
| 553 | 20230706 | 092200 | 54713331300 | 51000 | 50700 | 51200 | 50500 | 21434 |
| 554 | 20230706 | 092100 | 53622406000 | 50700 | 51200 | 51300 | 50500 | 41292 |
| 555 | 20230706 | 092000 | 51521142700 | 51200 | 51100 | 51500 | 51000 | 22318 |
| 556 | 20230706 | 091900 | 50377667100 | 51100 | 51600 | 52100 | 51100 | 44977 |
| 557 | 20230706 | 091800 | 48052769700 | 51500 | 51900 | 52000 | 51200 | 37193 |
| 558 | 20230706 | 091700 | 46136257300 | 51900 | 52200 | 52300 | 51600 | 46884 |
| 559 | 20230706 | 091600 | 43699671400 | 52100 | 52700 | 52800 | 52100 | 77019 |
| 560 | 20230706 | 091500 | 39647783700 | 52700 | 51600 | 52700 | 50800 | 108948 |
| 561 | 20230706 | 091400 | 34012626900 | 51500 | 51000 | 51700 | 50100 | 94098 |
| 562 | 20230706 | 091300 | 29219313600 | 50900 | 49800 | 51000 | 49700 | 68253 |
| 563 | 20230706 | 091200 | 25791963500 | 49800 | 49800 | 49900 | 49700 | 24448 |
| 564 | 20230706 | 091100 | 24573829150 | 49850 | 49300 | 49850 | 49150 | 26999 |
| 565 | 20230706 | 091000 | 23235804400 | 49300 | 49700 | 49800 | 49300 | 44354 |
| 566 | 20230706 | 090900 | 21037059650 | 49650 | 49900 | 49950 | 49500 | 43805 |
| 567 | 20230706 | 090800 | 18858946350 | 49900 | 48950 | 50000 | 48850 | 94071 |
| 568 | 20230706 | 090700 | 14215315800 | 49000 | 48200 | 49000 | 48150 | 39947 |
| 569 | 20230706 | 090600 | 12274015850 | 48200 | 47550 | 48250 | 47550 | 14357 |
| 570 | 20230706 | 090500 | 11585305500 | 47550 | 47800 | 47800 | 47500 | 15236 |
| 571 | 20230706 | 090400 | 10859759300 | 47800 | 48050 | 48050 | 47700 | 24187 |
| 572 | 20230706 | 090300 | 9701335750 | 48000 | 48200 | 48200 | 48000 | 23905 |
| 573 | 20230706 | 090200 | 8551661400 | 48100 | 48350 | 48450 | 48100 | 38696 |
| 574 | 20230706 | 090100 | 6683578300 | 48350 | 48200 | 48600 | 48100 | 50062 |
| 575 | 20230706 | 090000 | 4262551250 | 48200 | 48250 | 48300 | 47950 | 88483 |