34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 3 | 20230710 | 192800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20230710 | 192700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20230710 | 192600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20230710 | 192500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20230710 | 192400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20230710 | 192300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20230710 | 192200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20230710 | 192100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20230710 | 192000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20230710 | 191900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20230710 | 191800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20230710 | 191700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20230710 | 191600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20230710 | 191500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20230710 | 191400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20230710 | 191300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20230710 | 191200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20230710 | 191100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20230710 | 191000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20230710 | 190900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20230710 | 190800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20230710 | 190700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20230710 | 190600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20230710 | 190500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20230710 | 190400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20230710 | 190300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20230710 | 190200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20230710 | 190100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20230710 | 190000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20230710 | 185900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 33 | 20230710 | 185800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20230710 | 185700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20230710 | 185600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20230710 | 185500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20230710 | 185400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20230710 | 185300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20230710 | 185200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20230710 | 185100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20230710 | 185000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20230710 | 184900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20230710 | 184800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20230710 | 184700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20230710 | 184600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20230710 | 184500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20230710 | 184400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20230710 | 184300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20230710 | 184200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20230710 | 184100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20230710 | 184000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20230710 | 183900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20230710 | 183800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20230710 | 183700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20230710 | 183600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20230710 | 183500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20230710 | 183400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20230710 | 183300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20230710 | 183200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20230710 | 183100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20230710 | 183000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20230710 | 182900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 63 | 20230710 | 182800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20230710 | 182700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20230710 | 182600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20230710 | 182500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20230710 | 182400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20230710 | 182300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20230710 | 182200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20230710 | 182100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20230710 | 182000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20230710 | 181900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20230710 | 181800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20230710 | 181700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20230710 | 181600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20230710 | 181500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20230710 | 181400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20230710 | 181300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20230710 | 181200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20230710 | 181100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20230710 | 181000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20230710 | 180900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20230710 | 180800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20230710 | 180700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20230710 | 180600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20230710 | 180500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20230710 | 180400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20230710 | 180300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20230710 | 180200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20230710 | 180100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20230710 | 180000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20230710 | 175900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 93 | 20230710 | 175800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20230710 | 175700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20230710 | 175600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20230710 | 175500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20230710 | 175400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20230710 | 175300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20230710 | 175200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20230710 | 175100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20230710 | 175000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20230710 | 174900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20230710 | 174800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20230710 | 174700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20230710 | 174600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20230710 | 174500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20230710 | 174400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20230710 | 174300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20230710 | 174200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20230710 | 174100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20230710 | 174000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20230710 | 173900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20230710 | 173800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20230710 | 173700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20230710 | 173600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20230710 | 173500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20230710 | 173400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20230710 | 173300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20230710 | 173200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20230710 | 173100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20230710 | 173000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20230710 | 172900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 123 | 20230710 | 172800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20230710 | 172700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20230710 | 172600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20230710 | 172500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20230710 | 172400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20230710 | 172300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20230710 | 172200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20230710 | 172100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20230710 | 172000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20230710 | 171900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20230710 | 171800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20230710 | 171700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20230710 | 171600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20230710 | 171500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20230710 | 171400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20230710 | 171300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20230710 | 171200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20230710 | 171100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20230710 | 171000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20230710 | 170900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20230710 | 170800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20230710 | 170700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20230710 | 170600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20230710 | 170500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20230710 | 170400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20230710 | 170300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20230710 | 170200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20230710 | 170100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20230710 | 170000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20230710 | 165900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 153 | 20230710 | 165800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20230710 | 165700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20230710 | 165600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20230710 | 165500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20230710 | 165400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20230710 | 165300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20230710 | 165200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20230710 | 165100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20230710 | 165000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20230710 | 164900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20230710 | 164800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20230710 | 164700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20230710 | 164600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20230710 | 164500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20230710 | 164400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20230710 | 164300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20230710 | 164200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20230710 | 164100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20230710 | 164000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20230710 | 163900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20230710 | 163800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20230710 | 163700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20230710 | 163600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20230710 | 163500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20230710 | 163400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20230710 | 163300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20230710 | 163200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20230710 | 163100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20230710 | 163000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20230710 | 162900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 183 | 20230710 | 162800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20230710 | 162700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20230710 | 162600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20230710 | 162500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20230710 | 162400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20230710 | 162300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20230710 | 162200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20230710 | 162100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20230710 | 162000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20230710 | 161900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20230710 | 161800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20230710 | 161700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20230710 | 161600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20230710 | 161500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20230710 | 161400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20230710 | 161300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20230710 | 161200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20230710 | 161100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20230710 | 161000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20230710 | 160900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20230710 | 160800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20230710 | 160700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20230710 | 160600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20230710 | 160500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20230710 | 160400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20230710 | 160300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20230710 | 160200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20230710 | 160100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20230710 | 160000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20230710 | 155900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 213 | 20230710 | 155800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20230710 | 155700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20230710 | 155600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20230710 | 155500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20230710 | 155400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20230710 | 155300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20230710 | 155200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20230710 | 155100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20230710 | 155000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20230710 | 154900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 223 | 20230710 | 154800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20230710 | 154700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20230710 | 154600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20230710 | 154500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20230710 | 154400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 228 | 20230710 | 154300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 229 | 20230710 | 154200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 230 | 20230710 | 154100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 231 | 20230710 | 154000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 232 | 20230710 | 153900 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 233 | 20230710 | 153800 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 234 | 20230710 | 153700 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 235 | 20230710 | 153600 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 236 | 20230710 | 153500 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 237 | 20230710 | 153400 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 238 | 20230710 | 153300 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 239 | 20230710 | 153200 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 240 | 20230710 | 153100 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 0 |
| 241 | 20230710 | 153000 | 16363944050 | 48500 | 48500 | 48500 | 48500 | 1208 |
| 242 | 20230710 | 152900 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 243 | 20230710 | 152800 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 244 | 20230710 | 152700 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 245 | 20230710 | 152600 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 246 | 20230710 | 152500 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 247 | 20230710 | 152400 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 248 | 20230710 | 152300 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 249 | 20230710 | 152200 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 250 | 20230710 | 152100 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 251 | 20230710 | 152000 | 16305356050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 252 | 20230710 | 151900 | 16305356050 | 48700 | 48700 | 48750 | 48700 | 103 |
| 253 | 20230710 | 151800 | 16300339700 | 48700 | 48700 | 48700 | 48700 | 120 |
| 254 | 20230710 | 151700 | 16294495700 | 48700 | 48600 | 48700 | 48550 | 463 |
| 255 | 20230710 | 151600 | 16271960300 | 48650 | 48550 | 48650 | 48550 | 367 |
| 256 | 20230710 | 151500 | 16254126150 | 48550 | 48450 | 48700 | 48450 | 131 |
| 257 | 20230710 | 151400 | 16247764150 | 48700 | 48450 | 48700 | 48450 | 158 |
| 258 | 20230710 | 151300 | 16240086150 | 48600 | 48450 | 48600 | 48450 | 99 |
| 259 | 20230710 | 151200 | 16235284950 | 48450 | 48700 | 48700 | 48350 | 1143 |
| 260 | 20230710 | 151100 | 16179889800 | 48700 | 48750 | 48900 | 48700 | 998 |
| 261 | 20230710 | 151000 | 16131101850 | 48700 | 48850 | 48900 | 48700 | 282 |
| 262 | 20230710 | 150900 | 16117333150 | 48850 | 48700 | 48850 | 48700 | 78 |
| 263 | 20230710 | 150800 | 16113530550 | 48700 | 48550 | 48800 | 48550 | 269 |
| 264 | 20230710 | 150700 | 16100430950 | 48600 | 48650 | 48700 | 48500 | 901 |
| 265 | 20230710 | 150600 | 16056628650 | 48650 | 48700 | 48700 | 48650 | 215 |
| 266 | 20230710 | 150500 | 16046166700 | 48700 | 48700 | 48750 | 48700 | 122 |
| 267 | 20230710 | 150400 | 16040223950 | 48700 | 48750 | 48750 | 48700 | 618 |
| 268 | 20230710 | 150300 | 16010116600 | 48800 | 48750 | 48850 | 48750 | 182 |
| 269 | 20230710 | 150200 | 16001240200 | 48750 | 48850 | 48850 | 48750 | 362 |
| 270 | 20230710 | 150100 | 15983576700 | 48850 | 48850 | 48900 | 48850 | 238 |
| 271 | 20230710 | 150000 | 15971943750 | 48900 | 48900 | 48950 | 48850 | 188 |
| 272 | 20230710 | 145900 | 15962755050 | 48900 | 48950 | 49050 | 48900 | 220 |
| 273 | 20230710 | 145800 | 15951991150 | 48900 | 48900 | 48950 | 48900 | 194 |
| 274 | 20230710 | 145700 | 15942497850 | 48900 | 48850 | 49050 | 48850 | 283 |
| 275 | 20230710 | 145600 | 15928653000 | 48850 | 48850 | 48900 | 48850 | 173 |
| 276 | 20230710 | 145500 | 15920199200 | 48850 | 48950 | 48950 | 48850 | 212 |
| 277 | 20230710 | 145400 | 15909825900 | 48950 | 49100 | 49200 | 48850 | 853 |
| 278 | 20230710 | 145300 | 15867896300 | 48900 | 48850 | 49100 | 48850 | 530 |
| 279 | 20230710 | 145200 | 15841950550 | 48850 | 48600 | 48950 | 48600 | 991 |
| 280 | 20230710 | 145100 | 15793549400 | 48650 | 48600 | 48650 | 48600 | 160 |
| 281 | 20230710 | 145000 | 15785771600 | 48600 | 48650 | 48650 | 48600 | 671 |
| 282 | 20230710 | 144900 | 15753157300 | 48600 | 48650 | 48750 | 48600 | 928 |
| 283 | 20230710 | 144800 | 15707998300 | 48650 | 48550 | 48650 | 48550 | 448 |
| 284 | 20230710 | 144700 | 15686224900 | 48500 | 48750 | 48750 | 48500 | 946 |
| 285 | 20230710 | 144600 | 15640275400 | 48700 | 48650 | 48700 | 48600 | 314 |
| 286 | 20230710 | 144500 | 15624999900 | 48700 | 48650 | 48700 | 48600 | 377 |
| 287 | 20230710 | 144400 | 15606659650 | 48650 | 48650 | 48750 | 48650 | 575 |
| 288 | 20230710 | 144300 | 15578680450 | 48650 | 48650 | 48700 | 48650 | 229 |
| 289 | 20230710 | 144200 | 15567533350 | 48650 | 48750 | 48750 | 48650 | 273 |
| 290 | 20230710 | 144100 | 15554231600 | 48700 | 48650 | 48700 | 48650 | 137 |
| 291 | 20230710 | 144000 | 15547565350 | 48650 | 48750 | 48750 | 48650 | 599 |
| 292 | 20230710 | 143900 | 15518396650 | 48700 | 48700 | 48800 | 48700 | 241 |
| 293 | 20230710 | 143800 | 15506651250 | 48750 | 48800 | 48800 | 48750 | 282 |
| 294 | 20230710 | 143700 | 15492896450 | 48800 | 48850 | 48900 | 48800 | 188 |
| 295 | 20230710 | 143600 | 15483716850 | 48900 | 48850 | 48900 | 48800 | 294 |
| 296 | 20230710 | 143500 | 15469363050 | 48850 | 48900 | 48900 | 48800 | 236 |
| 297 | 20230710 | 143400 | 15457835950 | 48850 | 48800 | 48900 | 48800 | 181 |
| 298 | 20230710 | 143300 | 15448999650 | 48850 | 48850 | 48900 | 48850 | 173 |
| 299 | 20230710 | 143200 | 15440548200 | 48900 | 48950 | 48950 | 48800 | 1187 |
| 300 | 20230710 | 143100 | 15382554350 | 48900 | 48800 | 48900 | 48750 | 441 |
| 301 | 20230710 | 143000 | 15361020300 | 48800 | 48800 | 48850 | 48800 | 107 |
| 302 | 20230710 | 142900 | 15355796800 | 48800 | 48800 | 48950 | 48800 | 631 |
| 303 | 20230710 | 142800 | 15324983050 | 48800 | 48800 | 48850 | 48750 | 318 |
| 304 | 20230710 | 142700 | 15309462700 | 48800 | 48750 | 48800 | 48750 | 167 |
| 305 | 20230710 | 142600 | 15301319400 | 48750 | 48750 | 48800 | 48750 | 253 |
| 306 | 20230710 | 142500 | 15288982450 | 48800 | 48750 | 48800 | 48750 | 187 |
| 307 | 20230710 | 142400 | 15279865100 | 48750 | 48850 | 48850 | 48750 | 340 |
| 308 | 20230710 | 142300 | 15263271250 | 48850 | 48850 | 48850 | 48800 | 179 |
| 309 | 20230710 | 142200 | 15254535150 | 48800 | 48850 | 48850 | 48800 | 165 |
| 310 | 20230710 | 142100 | 15246479550 | 48800 | 48900 | 48950 | 48800 | 328 |
| 311 | 20230710 | 142000 | 15230443000 | 48900 | 48900 | 48950 | 48900 | 252 |
| 312 | 20230710 | 141900 | 15218117050 | 48900 | 48950 | 48950 | 48850 | 392 |
| 313 | 20230710 | 141800 | 15198954350 | 48950 | 48900 | 49000 | 48900 | 466 |
| 314 | 20230710 | 141700 | 15176144000 | 48900 | 48800 | 48900 | 48800 | 185 |
| 315 | 20230710 | 141600 | 15167106100 | 48800 | 48900 | 49000 | 48800 | 1035 |
| 316 | 20230710 | 141500 | 15116458900 | 48850 | 48750 | 48850 | 48750 | 230 |
| 317 | 20230710 | 141400 | 15105231650 | 48800 | 48750 | 48850 | 48750 | 439 |
| 318 | 20230710 | 141300 | 15083814000 | 48750 | 48750 | 48800 | 48750 | 335 |
| 319 | 20230710 | 141200 | 15067474950 | 48800 | 48800 | 48900 | 48750 | 358 |
| 320 | 20230710 | 141100 | 15050010250 | 48800 | 48750 | 48800 | 48750 | 204 |
| 321 | 20230710 | 141000 | 15040060850 | 48750 | 48800 | 48800 | 48700 | 235 |
| 322 | 20230710 | 140900 | 15028605300 | 48800 | 48750 | 49050 | 48750 | 296 |
| 323 | 20230710 | 140800 | 15014129150 | 48800 | 48800 | 48800 | 48700 | 170 |
| 324 | 20230710 | 140700 | 15005835950 | 48650 | 48850 | 48850 | 48650 | 1156 |
| 325 | 20230710 | 140600 | 14949498750 | 48850 | 48950 | 48950 | 48850 | 198 |
| 326 | 20230710 | 140500 | 14939821750 | 48950 | 48900 | 48950 | 48900 | 228 |
| 327 | 20230710 | 140400 | 14928670750 | 48900 | 48850 | 49000 | 48850 | 270 |
| 328 | 20230710 | 140300 | 14915464550 | 49000 | 48800 | 49000 | 48800 | 252 |
| 329 | 20230710 | 140200 | 14903141050 | 48800 | 48800 | 49000 | 48750 | 387 |
| 330 | 20230710 | 140100 | 14884231850 | 48750 | 49050 | 49100 | 48750 | 1957 |
| 331 | 20230710 | 140000 | 14788402100 | 49050 | 49150 | 49150 | 49000 | 233 |
| 332 | 20230710 | 135900 | 14776974500 | 49100 | 49100 | 49100 | 49000 | 2029 |
| 333 | 20230710 | 135800 | 14677447000 | 49150 | 49150 | 49150 | 49100 | 186 |
| 334 | 20230710 | 135700 | 14668306650 | 49150 | 49150 | 49250 | 49150 | 153 |
| 335 | 20230710 | 135600 | 14660785050 | 49150 | 49150 | 49300 | 49150 | 473 |
| 336 | 20230710 | 135500 | 14637491050 | 49150 | 49300 | 49300 | 49150 | 259 |
| 337 | 20230710 | 135400 | 14624745050 | 49300 | 49200 | 49450 | 49200 | 115 |
| 338 | 20230710 | 135300 | 14619080550 | 49200 | 49300 | 49500 | 49150 | 946 |
| 339 | 20230710 | 135200 | 14572433000 | 49300 | 49400 | 49700 | 49250 | 430 |
| 340 | 20230710 | 135100 | 14551201300 | 49450 | 49350 | 49700 | 49350 | 1461 |
| 341 | 20230710 | 135000 | 14478724850 | 49350 | 49350 | 49350 | 49250 | 453 |
| 342 | 20230710 | 134900 | 14456392150 | 49300 | 49250 | 49300 | 49250 | 414 |
| 343 | 20230710 | 134800 | 14435995250 | 49200 | 49250 | 49250 | 49200 | 357 |
| 344 | 20230710 | 134700 | 14418419900 | 49250 | 49200 | 49250 | 49200 | 216 |
| 345 | 20230710 | 134600 | 14407791700 | 49200 | 49200 | 49250 | 49200 | 311 |
| 346 | 20230710 | 134500 | 14392482700 | 49200 | 49300 | 49350 | 49200 | 510 |
| 347 | 20230710 | 134400 | 14367370450 | 49350 | 49300 | 49350 | 49300 | 268 |
| 348 | 20230710 | 134300 | 14354147650 | 49300 | 49300 | 49400 | 49300 | 231 |
| 349 | 20230710 | 134200 | 14342757950 | 49250 | 49300 | 49400 | 49250 | 195 |
| 350 | 20230710 | 134100 | 14333141050 | 49350 | 49400 | 49400 | 49250 | 242 |
| 351 | 20230710 | 134000 | 14321196750 | 49350 | 49450 | 49450 | 49300 | 355 |
| 352 | 20230710 | 133900 | 14303682200 | 49400 | 49400 | 49500 | 49400 | 480 |
| 353 | 20230710 | 133800 | 14279964300 | 49500 | 49350 | 49500 | 49350 | 285 |
| 354 | 20230710 | 133700 | 14265880700 | 49400 | 49350 | 49400 | 49300 | 315 |
| 355 | 20230710 | 133600 | 14250334500 | 49400 | 49350 | 49400 | 49300 | 370 |
| 356 | 20230710 | 133500 | 14232077700 | 49400 | 49450 | 49500 | 49350 | 164 |
| 357 | 20230710 | 133400 | 14223970050 | 49450 | 49450 | 49500 | 49400 | 524 |
| 358 | 20230710 | 133300 | 14198063900 | 49500 | 49650 | 49650 | 49450 | 1206 |
| 359 | 20230710 | 133200 | 14138293750 | 49650 | 49650 | 49700 | 49650 | 145 |
| 360 | 20230710 | 133100 | 14131093100 | 49650 | 49800 | 49800 | 49650 | 316 |
| 361 | 20230710 | 133000 | 14115388400 | 49650 | 49600 | 49800 | 49600 | 617 |
| 362 | 20230710 | 132900 | 14084692600 | 49750 | 49750 | 49750 | 49650 | 511 |
| 363 | 20230710 | 132800 | 14059287500 | 49700 | 49700 | 49750 | 49650 | 561 |
| 364 | 20230710 | 132700 | 14031398150 | 49700 | 49850 | 49850 | 49700 | 647 |
| 365 | 20230710 | 132600 | 13999210250 | 49900 | 50000 | 50000 | 49850 | 177 |
| 366 | 20230710 | 132500 | 13990376400 | 50000 | 49900 | 50200 | 49900 | 441 |
| 367 | 20230710 | 132400 | 13968262400 | 50000 | 50000 | 50200 | 49900 | 4318 |
| 368 | 20230710 | 132300 | 13752306300 | 50000 | 49900 | 50000 | 49800 | 3548 |
| 369 | 20230710 | 132200 | 13574986850 | 49850 | 49850 | 49950 | 49750 | 813 |
| 370 | 20230710 | 132100 | 13534421850 | 49900 | 49850 | 49950 | 49750 | 505 |
| 371 | 20230710 | 132000 | 13509218000 | 49750 | 49700 | 49950 | 49650 | 658 |
| 372 | 20230710 | 131900 | 13476425450 | 49700 | 49750 | 49750 | 49700 | 232 |
| 373 | 20230710 | 131800 | 13464892350 | 49700 | 49650 | 49750 | 49650 | 658 |
| 374 | 20230710 | 131700 | 13432175350 | 49650 | 49700 | 49700 | 49650 | 275 |
| 375 | 20230710 | 131600 | 13418515750 | 49700 | 49850 | 49900 | 49700 | 566 |
| 376 | 20230710 | 131500 | 13390352500 | 49850 | 49850 | 49900 | 49800 | 135 |
| 377 | 20230710 | 131400 | 13383623300 | 49900 | 49850 | 49950 | 49700 | 74 |
| 378 | 20230710 | 131300 | 13379936100 | 49850 | 49850 | 49850 | 49500 | 3147 |
| 379 | 20230710 | 131200 | 13223920500 | 49900 | 50200 | 50200 | 49900 | 230 |
| 380 | 20230710 | 131100 | 13212414700 | 50100 | 50000 | 50200 | 50000 | 196 |
| 381 | 20230710 | 131000 | 13202596700 | 50200 | 49850 | 50200 | 49800 | 1802 |
| 382 | 20230710 | 130900 | 13112303850 | 49750 | 49850 | 49900 | 49700 | 1075 |
| 383 | 20230710 | 130800 | 13058753200 | 49850 | 50000 | 50100 | 49850 | 398 |
| 384 | 20230710 | 130700 | 13038851750 | 49850 | 50000 | 50000 | 49850 | 278 |
| 385 | 20230710 | 130600 | 13024966700 | 50000 | 50000 | 50000 | 49850 | 166 |
| 386 | 20230710 | 130500 | 13016683100 | 50100 | 49950 | 50100 | 49800 | 1326 |
| 387 | 20230710 | 130400 | 12950371750 | 49950 | 49950 | 50000 | 49800 | 195 |
| 388 | 20230710 | 130300 | 12940634700 | 49950 | 49900 | 50000 | 49900 | 34 |
| 389 | 20230710 | 130200 | 12938936350 | 49900 | 50100 | 50100 | 49900 | 219 |
| 390 | 20230710 | 130100 | 12927985850 | 50100 | 50100 | 50200 | 50000 | 150 |
| 391 | 20230710 | 130000 | 12920479350 | 50100 | 50000 | 50100 | 49950 | 779 |
| 392 | 20230710 | 125900 | 12881474200 | 49900 | 49900 | 50100 | 49850 | 193 |
| 393 | 20230710 | 125800 | 12871837700 | 49800 | 50000 | 50000 | 49800 | 611 |
| 394 | 20230710 | 125700 | 12841294950 | 50000 | 50100 | 50200 | 49950 | 430 |
| 395 | 20230710 | 125600 | 12819763600 | 50200 | 49900 | 50200 | 49900 | 531 |
| 396 | 20230710 | 125500 | 12793191650 | 49850 | 50100 | 50200 | 49800 | 666 |
| 397 | 20230710 | 125400 | 12759965550 | 49900 | 50100 | 50200 | 49900 | 954 |
| 398 | 20230710 | 125300 | 12712255350 | 50100 | 50000 | 50200 | 50000 | 84 |
| 399 | 20230710 | 125200 | 12708046450 | 50100 | 50200 | 50300 | 50100 | 343 |
| 400 | 20230710 | 125100 | 12690820850 | 50200 | 50100 | 50200 | 49950 | 460 |
| 401 | 20230710 | 125000 | 12667779800 | 50200 | 50200 | 50200 | 50100 | 213 |
| 402 | 20230710 | 124900 | 12657098300 | 50100 | 50100 | 50200 | 50100 | 141 |
| 403 | 20230710 | 124800 | 12650032100 | 50100 | 49950 | 50100 | 49950 | 307 |
| 404 | 20230710 | 124700 | 12634678000 | 49900 | 49950 | 50100 | 49900 | 1305 |
| 405 | 20230710 | 124600 | 12569547400 | 50000 | 50000 | 50100 | 50000 | 173 |
| 406 | 20230710 | 124500 | 12560893900 | 50000 | 49950 | 50000 | 49850 | 447 |
| 407 | 20230710 | 124400 | 12538558750 | 49950 | 50000 | 50000 | 49950 | 668 |
| 408 | 20230710 | 124300 | 12505183900 | 49950 | 49900 | 50000 | 49900 | 313 |
| 409 | 20230710 | 124200 | 12489551150 | 49900 | 49950 | 49950 | 49900 | 142 |
| 410 | 20230710 | 124100 | 12482460750 | 50000 | 50000 | 50000 | 49950 | 67 |
| 411 | 20230710 | 124000 | 12479112550 | 50000 | 49950 | 50100 | 49950 | 923 |
| 412 | 20230710 | 123900 | 12432944350 | 49950 | 49950 | 49950 | 49950 | 140 |
| 413 | 20230710 | 123800 | 12425951350 | 50000 | 50000 | 50000 | 49950 | 946 |
| 414 | 20230710 | 123700 | 12378658300 | 50000 | 50000 | 50200 | 50000 | 273 |
| 415 | 20230710 | 123600 | 12365000300 | 50000 | 50100 | 50100 | 50000 | 129 |
| 416 | 20230710 | 123500 | 12358542300 | 50100 | 50200 | 50300 | 50100 | 327 |
| 417 | 20230710 | 123400 | 12342139900 | 50200 | 50400 | 50400 | 50200 | 490 |
| 418 | 20230710 | 123300 | 12317506500 | 50400 | 50300 | 50400 | 50300 | 341 |
| 419 | 20230710 | 123200 | 12300344700 | 50300 | 50400 | 50500 | 50300 | 244 |
| 420 | 20230710 | 123100 | 12288049200 | 50500 | 50600 | 50700 | 50400 | 146 |
| 421 | 20230710 | 123000 | 12280680900 | 50600 | 50300 | 50800 | 50300 | 7134 |
| 422 | 20230710 | 122900 | 11919913200 | 50300 | 50200 | 50300 | 50100 | 1231 |
| 423 | 20230710 | 122800 | 11858013700 | 50200 | 50100 | 50200 | 50100 | 323 |
| 424 | 20230710 | 122700 | 11841816400 | 50200 | 50200 | 50300 | 50000 | 506 |
| 425 | 20230710 | 122600 | 11816433100 | 50100 | 50300 | 50300 | 50100 | 1173 |
| 426 | 20230710 | 122500 | 11757477100 | 50400 | 50300 | 50500 | 50300 | 484 |
| 427 | 20230710 | 122400 | 11733101600 | 50400 | 50100 | 50400 | 50100 | 3281 |
| 428 | 20230710 | 122300 | 11567987900 | 50100 | 49900 | 50300 | 49850 | 1294 |
| 429 | 20230710 | 122200 | 11503132150 | 50000 | 49800 | 50000 | 49800 | 123 |
| 430 | 20230710 | 122100 | 11497003400 | 49750 | 50200 | 50300 | 49650 | 3724 |
| 431 | 20230710 | 122000 | 11310493500 | 50200 | 49550 | 50400 | 49500 | 14601 |
| 432 | 20230710 | 121900 | 10578801050 | 49500 | 49600 | 49650 | 49450 | 141 |
| 433 | 20230710 | 121800 | 10571818300 | 49650 | 49400 | 49650 | 49350 | 939 |
| 434 | 20230710 | 121700 | 10525342850 | 49450 | 49100 | 49450 | 49100 | 2501 |
| 435 | 20230710 | 121600 | 10401834200 | 49300 | 49100 | 49300 | 49050 | 212 |
| 436 | 20230710 | 121500 | 10391423750 | 49100 | 49150 | 49150 | 49050 | 117 |
| 437 | 20230710 | 121400 | 10385680800 | 49050 | 49150 | 49250 | 49050 | 126 |
| 438 | 20230710 | 121300 | 10379496900 | 49050 | 49350 | 49400 | 49050 | 105 |
| 439 | 20230710 | 121200 | 10374327450 | 49250 | 49300 | 49350 | 49200 | 177 |
| 440 | 20230710 | 121100 | 10365611950 | 49150 | 49100 | 49300 | 49100 | 122 |
| 441 | 20230710 | 121000 | 10359618600 | 49350 | 49050 | 49400 | 49000 | 1386 |
| 442 | 20230710 | 120900 | 10291258200 | 49050 | 48950 | 49050 | 48950 | 34 |
| 443 | 20230710 | 120800 | 10289591950 | 49000 | 49050 | 49050 | 49000 | 122 |
| 444 | 20230710 | 120700 | 10283613000 | 49000 | 49050 | 49100 | 49000 | 147 |
| 445 | 20230710 | 120600 | 10276408400 | 49050 | 49050 | 49100 | 49000 | 141 |
| 446 | 20230710 | 120500 | 10269497700 | 49050 | 49250 | 49350 | 49050 | 147 |
| 447 | 20230710 | 120400 | 10262256600 | 49250 | 49250 | 49250 | 49250 | 102 |
| 448 | 20230710 | 120300 | 10257233100 | 49250 | 49300 | 49450 | 49250 | 133 |
| 449 | 20230710 | 120200 | 10250677200 | 49500 | 49350 | 49500 | 49300 | 1003 |
| 450 | 20230710 | 120100 | 10201130500 | 49150 | 49100 | 49150 | 49100 | 173 |
| 451 | 20230710 | 120000 | 10192634200 | 49050 | 48950 | 49400 | 48900 | 1156 |
| 452 | 20230710 | 115900 | 10135659900 | 48900 | 48900 | 48950 | 48900 | 103 |
| 453 | 20230710 | 115800 | 10130622950 | 49050 | 48900 | 49100 | 48900 | 160 |
| 454 | 20230710 | 115700 | 10122786550 | 48900 | 49100 | 49100 | 48900 | 101 |
| 455 | 20230710 | 115600 | 10117831650 | 48900 | 48950 | 49050 | 48900 | 1133 |
| 456 | 20230710 | 115500 | 10062322450 | 48900 | 48950 | 48950 | 48900 | 148 |
| 457 | 20230710 | 115400 | 10055082950 | 49000 | 48900 | 49000 | 48900 | 130 |
| 458 | 20230710 | 115300 | 10048723500 | 48950 | 48950 | 49100 | 48950 | 124 |
| 459 | 20230710 | 115200 | 10042649450 | 48950 | 48950 | 48950 | 48950 | 125 |
| 460 | 20230710 | 115100 | 10036530700 | 49050 | 49200 | 49200 | 49050 | 108 |
| 461 | 20230710 | 115000 | 10031222450 | 49150 | 49250 | 49500 | 49100 | 628 |
| 462 | 20230710 | 114900 | 10000212900 | 48950 | 48950 | 49200 | 48900 | 642 |
| 463 | 20230710 | 114800 | 9968672700 | 48900 | 49000 | 49000 | 48900 | 144 |
| 464 | 20230710 | 114700 | 9961624050 | 48950 | 48950 | 49000 | 48950 | 30 |
| 465 | 20230710 | 114600 | 9960154150 | 49000 | 49000 | 49050 | 49000 | 110 |
| 466 | 20230710 | 114500 | 9954763000 | 49000 | 49150 | 49250 | 49000 | 724 |
| 467 | 20230710 | 114400 | 9919236750 | 49150 | 48950 | 49150 | 48800 | 890 |
| 468 | 20230710 | 114300 | 9875650300 | 49000 | 49000 | 49050 | 49000 | 140 |
| 469 | 20230710 | 114200 | 9868790200 | 49000 | 49000 | 49000 | 49000 | 129 |
| 470 | 20230710 | 114100 | 9862469200 | 49000 | 49000 | 49000 | 49000 | 116 |
| 471 | 20230710 | 114000 | 9856785200 | 49050 | 49100 | 49100 | 49050 | 206 |
| 472 | 20230710 | 113900 | 9846678450 | 49100 | 49100 | 49150 | 49100 | 99 |
| 473 | 20230710 | 113800 | 9841817500 | 49100 | 49150 | 49400 | 49100 | 526 |
| 474 | 20230710 | 113700 | 9815881700 | 49500 | 49400 | 49500 | 49350 | 292 |
| 475 | 20230710 | 113600 | 9801454500 | 49600 | 49250 | 49600 | 49100 | 2201 |
| 476 | 20230710 | 113500 | 9692534350 | 49100 | 48900 | 49250 | 48900 | 1825 |
| 477 | 20230710 | 113400 | 9602816350 | 48900 | 48900 | 48950 | 48900 | 197 |
| 478 | 20230710 | 113300 | 9593183000 | 48950 | 48750 | 48950 | 48750 | 167 |
| 479 | 20230710 | 113200 | 9585015750 | 48850 | 48800 | 48900 | 48800 | 240 |
| 480 | 20230710 | 113100 | 9573283400 | 48800 | 48650 | 48800 | 48650 | 104 |
| 481 | 20230710 | 113000 | 9568214900 | 48650 | 48550 | 48700 | 48550 | 295 |
| 482 | 20230710 | 112900 | 9553863200 | 48500 | 48550 | 48550 | 48500 | 149 |
| 483 | 20230710 | 112800 | 9546633900 | 48500 | 48450 | 48500 | 48450 | 122 |
| 484 | 20230710 | 112700 | 9540722500 | 48450 | 48450 | 48500 | 48450 | 112 |
| 485 | 20230710 | 112600 | 9535295050 | 48500 | 48500 | 48500 | 48450 | 133 |
| 486 | 20230710 | 112500 | 9528849600 | 48550 | 48450 | 48550 | 48450 | 53 |
| 487 | 20230710 | 112400 | 9526281100 | 48500 | 48550 | 48550 | 48500 | 115 |
| 488 | 20230710 | 112300 | 9520702050 | 48550 | 48600 | 48600 | 48550 | 201 |
| 489 | 20230710 | 112200 | 9510940900 | 48550 | 48550 | 48600 | 48500 | 255 |
| 490 | 20230710 | 112100 | 9498561550 | 48550 | 48500 | 48550 | 48500 | 102 |
| 491 | 20230710 | 112000 | 9493613450 | 48500 | 48600 | 48650 | 48500 | 325 |
| 492 | 20230710 | 111900 | 9477844650 | 48800 | 48600 | 48800 | 48600 | 107 |
| 493 | 20230710 | 111800 | 9472644250 | 48550 | 48900 | 48900 | 48500 | 134 |
| 494 | 20230710 | 111700 | 9466123500 | 48900 | 48850 | 48900 | 48850 | 302 |
| 495 | 20230710 | 111600 | 9451370450 | 48850 | 48850 | 48950 | 48850 | 148 |
| 496 | 20230710 | 111500 | 9444140550 | 48850 | 48850 | 49050 | 48850 | 312 |
| 497 | 20230710 | 111400 | 9428856350 | 49100 | 48850 | 49150 | 48850 | 269 |
| 498 | 20230710 | 111300 | 9415648200 | 48850 | 48750 | 49050 | 48750 | 441 |
| 499 | 20230710 | 111200 | 9394074500 | 48450 | 48450 | 48750 | 48400 | 1117 |
| 500 | 20230710 | 111100 | 9339721350 | 48450 | 48300 | 48450 | 48300 | 149 |
| 501 | 20230710 | 111000 | 9332513300 | 48300 | 48300 | 48350 | 48300 | 147 |
| 502 | 20230710 | 110900 | 9325411550 | 48300 | 48300 | 48400 | 48300 | 228 |
| 503 | 20230710 | 110800 | 9314389450 | 48250 | 48250 | 48400 | 48250 | 388 |
| 504 | 20230710 | 110700 | 9295654950 | 48250 | 48350 | 48350 | 48250 | 386 |
| 505 | 20230710 | 110600 | 9277023150 | 48400 | 48400 | 48400 | 48350 | 231 |
| 506 | 20230710 | 110500 | 9265852150 | 48400 | 48450 | 48500 | 48400 | 2407 |
| 507 | 20230710 | 110400 | 9149337300 | 48450 | 48450 | 48500 | 48450 | 131 |
| 508 | 20230710 | 110300 | 9142988900 | 48450 | 48550 | 48550 | 48450 | 1112 |
| 509 | 20230710 | 110200 | 9089076850 | 48550 | 48500 | 48600 | 48500 | 217 |
| 510 | 20230710 | 110100 | 9078539900 | 48550 | 48550 | 48550 | 48500 | 417 |
| 511 | 20230710 | 110000 | 9058308550 | 48500 | 48550 | 48600 | 48500 | 193 |
| 512 | 20230710 | 105900 | 9048938450 | 48550 | 48550 | 48550 | 48550 | 120 |
| 513 | 20230710 | 105800 | 9043112450 | 48500 | 48500 | 48550 | 48500 | 193 |
| 514 | 20230710 | 105700 | 9033743550 | 48500 | 48600 | 48650 | 48500 | 2973 |
| 515 | 20230710 | 105600 | 8889490600 | 48600 | 48600 | 48650 | 48550 | 173 |
| 516 | 20230710 | 105500 | 8881082950 | 48600 | 48600 | 48600 | 48600 | 136 |
| 517 | 20230710 | 105400 | 8874473350 | 48650 | 48600 | 48650 | 48600 | 224 |
| 518 | 20230710 | 105300 | 8863584500 | 48600 | 48700 | 48700 | 48600 | 701 |
| 519 | 20230710 | 105200 | 8829453500 | 48650 | 48700 | 48700 | 48600 | 525 |
| 520 | 20230710 | 105100 | 8803923200 | 48700 | 48850 | 48900 | 48700 | 414 |
| 521 | 20230710 | 105000 | 8783741650 | 48900 | 48850 | 48900 | 48850 | 361 |
| 522 | 20230710 | 104900 | 8766095950 | 48800 | 48750 | 48800 | 48750 | 347 |
| 523 | 20230710 | 104800 | 8749167900 | 48800 | 48800 | 48800 | 48700 | 739 |
| 524 | 20230710 | 104700 | 8713130400 | 48800 | 48900 | 48900 | 48800 | 139 |
| 525 | 20230710 | 104600 | 8706340500 | 48850 | 48900 | 48900 | 48850 | 595 |
| 526 | 20230710 | 104500 | 8677251150 | 48900 | 49000 | 49000 | 48900 | 432 |
| 527 | 20230710 | 104400 | 8656097250 | 49000 | 49100 | 49100 | 49000 | 1591 |
| 528 | 20230710 | 104300 | 8578108850 | 49100 | 49150 | 49150 | 49050 | 423 |
| 529 | 20230710 | 104200 | 8557352550 | 49150 | 49150 | 49150 | 49150 | 326 |
| 530 | 20230710 | 104100 | 8541329650 | 49250 | 49300 | 49300 | 49250 | 1825 |
| 531 | 20230710 | 104000 | 8451440800 | 49300 | 49300 | 49300 | 49250 | 182 |
| 532 | 20230710 | 103900 | 8442468250 | 49300 | 49250 | 49350 | 49250 | 150 |
| 533 | 20230710 | 103800 | 8435072100 | 49300 | 49300 | 49300 | 49250 | 285 |
| 534 | 20230710 | 103700 | 8421021650 | 49300 | 49300 | 49500 | 49300 | 392 |
| 535 | 20230710 | 103600 | 8401643850 | 49250 | 49400 | 49500 | 49250 | 422 |
| 536 | 20230710 | 103500 | 8380808400 | 49250 | 49250 | 49250 | 49150 | 514 |
| 537 | 20230710 | 103400 | 8355498350 | 49250 | 49400 | 49400 | 49250 | 744 |
| 538 | 20230710 | 103300 | 8318789750 | 49400 | 49450 | 49550 | 49400 | 335 |
| 539 | 20230710 | 103200 | 8302232900 | 49450 | 49450 | 49500 | 49400 | 112 |
| 540 | 20230710 | 103100 | 8296694750 | 49450 | 49700 | 49700 | 49400 | 1483 |
| 541 | 20230710 | 103000 | 8223193800 | 49700 | 49750 | 49800 | 49700 | 156 |
| 542 | 20230710 | 102900 | 8215439200 | 49750 | 49800 | 49850 | 49750 | 219 |
| 543 | 20230710 | 102800 | 8204538600 | 49850 | 50000 | 50000 | 49850 | 4085 |
| 544 | 20230710 | 102700 | 8000293600 | 49950 | 49900 | 50000 | 49700 | 1906 |
| 545 | 20230710 | 102600 | 7905167700 | 49900 | 49900 | 49900 | 49650 | 219 |
| 546 | 20230710 | 102500 | 7894271000 | 49650 | 49700 | 49900 | 49650 | 3254 |
| 547 | 20230710 | 102400 | 7732101450 | 49700 | 49700 | 49750 | 49700 | 257 |
| 548 | 20230710 | 102300 | 7719325250 | 49700 | 49550 | 49750 | 49550 | 159 |
| 549 | 20230710 | 102200 | 7711439450 | 49650 | 49700 | 49700 | 49550 | 211 |
| 550 | 20230710 | 102100 | 7700975900 | 49700 | 49650 | 49750 | 49600 | 323 |
| 551 | 20230710 | 102000 | 7684941450 | 49700 | 49750 | 49800 | 49550 | 582 |
| 552 | 20230710 | 101900 | 7656003400 | 49750 | 49450 | 49850 | 49400 | 2206 |
| 553 | 20230710 | 101800 | 7546351350 | 49500 | 49350 | 49500 | 49350 | 117 |
| 554 | 20230710 | 101700 | 7540576750 | 49300 | 49450 | 49550 | 49300 | 134 |
| 555 | 20230710 | 101600 | 7533951250 | 49500 | 49700 | 49700 | 49400 | 126 |
| 556 | 20230710 | 101500 | 7527709950 | 49700 | 49350 | 49700 | 49350 | 739 |
| 557 | 20230710 | 101400 | 7491088850 | 49250 | 49350 | 49500 | 49200 | 1146 |
| 558 | 20230710 | 101300 | 7434686550 | 49350 | 49400 | 49550 | 49300 | 337 |
| 559 | 20230710 | 101200 | 7418046050 | 49350 | 49550 | 49600 | 49350 | 159 |
| 560 | 20230710 | 101100 | 7410178750 | 49550 | 49650 | 49650 | 49550 | 696 |
| 561 | 20230710 | 101000 | 7375652750 | 49650 | 49600 | 49800 | 49600 | 1457 |
| 562 | 20230710 | 100900 | 7303202350 | 49650 | 49600 | 49750 | 49600 | 1137 |
| 563 | 20230710 | 100800 | 7246711950 | 49600 | 49500 | 49600 | 49450 | 496 |
| 564 | 20230710 | 100700 | 7222141500 | 49500 | 49200 | 49700 | 49200 | 1806 |
| 565 | 20230710 | 100600 | 7132743350 | 49050 | 48900 | 49150 | 48900 | 243 |
| 566 | 20230710 | 100500 | 7120830050 | 48900 | 48700 | 48900 | 48700 | 134 |
| 567 | 20230710 | 100400 | 7114290200 | 48700 | 48750 | 48800 | 48700 | 265 |
| 568 | 20230710 | 100300 | 7101379800 | 48700 | 48750 | 48750 | 48700 | 127 |
| 569 | 20230710 | 100200 | 7095193650 | 48750 | 48850 | 48850 | 48750 | 311 |
| 570 | 20230710 | 100100 | 7080019800 | 48800 | 48800 | 48850 | 48700 | 430 |
| 571 | 20230710 | 100000 | 7059038100 | 48750 | 48500 | 48800 | 48450 | 591 |
| 572 | 20230710 | 095900 | 7030335400 | 48500 | 48500 | 48500 | 48400 | 1146 |
| 573 | 20230710 | 095800 | 6974806650 | 48550 | 48600 | 48600 | 48550 | 312 |
| 574 | 20230710 | 095700 | 6959655150 | 48600 | 48750 | 48750 | 48600 | 1277 |
| 575 | 20230710 | 095600 | 6897487600 | 48750 | 48850 | 48850 | 48750 | 587 |
| 576 | 20230710 | 095500 | 6868840450 | 48850 | 48950 | 48950 | 48850 | 701 |
| 577 | 20230710 | 095400 | 6834568250 | 49000 | 49000 | 49050 | 49000 | 446 |
| 578 | 20230710 | 095300 | 6812714150 | 49000 | 49000 | 49050 | 49000 | 141 |
| 579 | 20230710 | 095200 | 6805802950 | 49150 | 49250 | 49250 | 49150 | 692 |
| 580 | 20230710 | 095100 | 6771786650 | 49250 | 49200 | 49250 | 49200 | 174 |
| 581 | 20230710 | 095000 | 6763225500 | 49200 | 49200 | 49200 | 49150 | 197 |
| 582 | 20230710 | 094900 | 6753538500 | 49200 | 49200 | 49200 | 49150 | 302 |
| 583 | 20230710 | 094800 | 6738689100 | 49150 | 49150 | 49250 | 49150 | 116 |
| 584 | 20230710 | 094700 | 6732984600 | 49150 | 49150 | 49200 | 49000 | 646 |
| 585 | 20230710 | 094600 | 6701257750 | 49150 | 49150 | 49200 | 49050 | 89 |
| 586 | 20230710 | 094500 | 6696882950 | 49150 | 49200 | 49200 | 49150 | 113 |
| 587 | 20230710 | 094400 | 6691328300 | 49150 | 49550 | 49550 | 49150 | 168 |
| 588 | 20230710 | 094300 | 6683054600 | 49500 | 49100 | 49500 | 49050 | 1388 |
| 589 | 20230710 | 094200 | 6614500950 | 49100 | 49300 | 49300 | 49100 | 511 |
| 590 | 20230710 | 094100 | 6589360450 | 49350 | 49050 | 49400 | 49050 | 451 |
| 591 | 20230710 | 094000 | 6567149550 | 49050 | 48800 | 49050 | 48750 | 487 |
| 592 | 20230710 | 093900 | 6543343000 | 48900 | 48950 | 49000 | 48850 | 675 |
| 593 | 20230710 | 093800 | 6510325350 | 49000 | 49150 | 49200 | 49000 | 616 |
| 594 | 20230710 | 093700 | 6480095650 | 49150 | 49300 | 49300 | 49150 | 519 |
| 595 | 20230710 | 093600 | 6454544200 | 49300 | 49450 | 49650 | 49300 | 1708 |
| 596 | 20230710 | 093500 | 6370135000 | 49500 | 49700 | 49750 | 49450 | 668 |
| 597 | 20230710 | 093400 | 6337036200 | 49600 | 49600 | 49850 | 49450 | 3681 |
| 598 | 20230710 | 093300 | 6154246450 | 49600 | 49150 | 49650 | 49150 | 3292 |
| 599 | 20230710 | 093200 | 5991435700 | 49150 | 49100 | 49300 | 49100 | 692 |
| 600 | 20230710 | 093100 | 5957362250 | 49050 | 49200 | 49300 | 49000 | 1071 |
| 601 | 20230710 | 093000 | 5904727050 | 49200 | 49000 | 49250 | 48950 | 702 |
| 602 | 20230710 | 092900 | 5870231050 | 48950 | 48850 | 49150 | 48850 | 802 |
| 603 | 20230710 | 092800 | 5830895100 | 48850 | 49000 | 49100 | 48850 | 282 |
| 604 | 20230710 | 092700 | 5817088650 | 48850 | 49000 | 49100 | 48850 | 516 |
| 605 | 20230710 | 092600 | 5791800250 | 49000 | 48650 | 49000 | 48600 | 633 |
| 606 | 20230710 | 092500 | 5760819100 | 48600 | 48700 | 49000 | 48500 | 2586 |
| 607 | 20230710 | 092400 | 5634960250 | 48700 | 48700 | 48950 | 48650 | 2604 |
| 608 | 20230710 | 092300 | 5508026150 | 48700 | 49050 | 49400 | 48700 | 914 |
| 609 | 20230710 | 092200 | 5463247450 | 49400 | 49400 | 49450 | 48800 | 11574 |
| 610 | 20230710 | 092100 | 4895242400 | 49250 | 49450 | 49800 | 49250 | 3201 |
| 611 | 20230710 | 092000 | 4736695200 | 49400 | 49900 | 49900 | 49400 | 4229 |
| 612 | 20230710 | 091900 | 4526883950 | 49850 | 49850 | 50000 | 49750 | 2996 |
| 613 | 20230710 | 091800 | 4377491800 | 49850 | 49700 | 49900 | 49650 | 1595 |
| 614 | 20230710 | 091700 | 4298148050 | 49750 | 49950 | 50000 | 49700 | 3343 |
| 615 | 20230710 | 091600 | 4131215700 | 50100 | 49850 | 50100 | 49650 | 4923 |
| 616 | 20230710 | 091500 | 3885653350 | 49850 | 50000 | 50200 | 49400 | 7809 |
| 617 | 20230710 | 091400 | 3496118200 | 49950 | 49500 | 50300 | 49350 | 12663 |
| 618 | 20230710 | 091300 | 2865605750 | 49450 | 49500 | 49500 | 49250 | 5095 |
| 619 | 20230710 | 091200 | 2614130500 | 49350 | 49100 | 49600 | 49050 | 9748 |
| 620 | 20230710 | 091100 | 2132997750 | 49050 | 48950 | 49150 | 48650 | 4341 |
| 621 | 20230710 | 091000 | 1920696450 | 49000 | 48050 | 49300 | 48050 | 8001 |
| 622 | 20230710 | 090900 | 1529339200 | 48050 | 48200 | 48200 | 47900 | 808 |
| 623 | 20230710 | 090800 | 1490525300 | 48200 | 48000 | 48200 | 47950 | 1028 |
| 624 | 20230710 | 090700 | 1441107000 | 48000 | 48250 | 48300 | 47800 | 1570 |
| 625 | 20230710 | 090600 | 1365486700 | 48250 | 48900 | 48900 | 48150 | 1000 |
| 626 | 20230710 | 090500 | 1317237400 | 48900 | 47450 | 48900 | 47450 | 5208 |
| 627 | 20230710 | 090400 | 1066452900 | 47450 | 48400 | 48400 | 47100 | 1870 |
| 628 | 20230710 | 090300 | 977051000 | 48400 | 48500 | 49450 | 48100 | 9852 |
| 629 | 20230710 | 090200 | 495488350 | 48400 | 46800 | 48950 | 46800 | 4521 |
| 630 | 20230710 | 090100 | 279151950 | 47100 | 47100 | 47100 | 46550 | 3810 |
| 631 | 20230710 | 090000 | 100021200 | 47000 | 46350 | 47100 | 46350 | 2151 |