31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 183300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 3 | 20230710 | 183200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20230710 | 183100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20230710 | 183000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20230710 | 182900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20230710 | 182800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20230710 | 182700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20230710 | 182600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20230710 | 182500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20230710 | 182400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20230710 | 182300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20230710 | 182200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20230710 | 182100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20230710 | 182000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20230710 | 181900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20230710 | 181800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20230710 | 181700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20230710 | 181600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20230710 | 181500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20230710 | 181400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20230710 | 181300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20230710 | 181200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20230710 | 181100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20230710 | 181000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20230710 | 180900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20230710 | 180800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20230710 | 180700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20230710 | 180600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20230710 | 180500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20230710 | 180400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20230710 | 180300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 33 | 20230710 | 180200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20230710 | 180100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20230710 | 180000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20230710 | 175900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20230710 | 175800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20230710 | 175700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20230710 | 175600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20230710 | 175500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20230710 | 175400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20230710 | 175300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20230710 | 175200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20230710 | 175100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20230710 | 175000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20230710 | 174900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20230710 | 174800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20230710 | 174700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20230710 | 174600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20230710 | 174500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20230710 | 174400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20230710 | 174300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20230710 | 174200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20230710 | 174100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20230710 | 174000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20230710 | 173900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20230710 | 173800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20230710 | 173700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20230710 | 173600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20230710 | 173500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20230710 | 173400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20230710 | 173300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 63 | 20230710 | 173200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20230710 | 173100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20230710 | 173000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20230710 | 172900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20230710 | 172800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20230710 | 172700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20230710 | 172600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20230710 | 172500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20230710 | 172400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20230710 | 172300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20230710 | 172200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20230710 | 172100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20230710 | 172000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20230710 | 171900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20230710 | 171800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20230710 | 171700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20230710 | 171600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20230710 | 171500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20230710 | 171400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20230710 | 171300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20230710 | 171200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20230710 | 171100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20230710 | 171000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20230710 | 170900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20230710 | 170800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20230710 | 170700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20230710 | 170600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20230710 | 170500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20230710 | 170400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20230710 | 170300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 93 | 20230710 | 170200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20230710 | 170100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20230710 | 170000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20230710 | 165900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20230710 | 165800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20230710 | 165700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20230710 | 165600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20230710 | 165500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20230710 | 165400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20230710 | 165300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20230710 | 165200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20230710 | 165100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20230710 | 165000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20230710 | 164900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20230710 | 164800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20230710 | 164700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20230710 | 164600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20230710 | 164500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20230710 | 164400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20230710 | 164300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20230710 | 164200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20230710 | 164100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20230710 | 164000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20230710 | 163900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20230710 | 163800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20230710 | 163700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20230710 | 163600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20230710 | 163500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20230710 | 163400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20230710 | 163300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 123 | 20230710 | 163200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20230710 | 163100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20230710 | 163000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20230710 | 162900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20230710 | 162800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20230710 | 162700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20230710 | 162600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20230710 | 162500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20230710 | 162400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20230710 | 162300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20230710 | 162200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20230710 | 162100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20230710 | 162000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20230710 | 161900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20230710 | 161800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20230710 | 161700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20230710 | 161600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20230710 | 161500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20230710 | 161400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20230710 | 161300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20230710 | 161200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20230710 | 161100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20230710 | 161000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20230710 | 160900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20230710 | 160800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20230710 | 160700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20230710 | 160600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20230710 | 160500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20230710 | 160400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20230710 | 160300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 153 | 20230710 | 160200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20230710 | 160100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20230710 | 160000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20230710 | 155900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20230710 | 155800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20230710 | 155700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20230710 | 155600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20230710 | 155500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20230710 | 155400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20230710 | 155300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20230710 | 155200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20230710 | 155100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20230710 | 155000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20230710 | 154900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20230710 | 154800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20230710 | 154700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20230710 | 154600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20230710 | 154500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20230710 | 154400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20230710 | 154300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20230710 | 154200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20230710 | 154100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20230710 | 154000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20230710 | 153900 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20230710 | 153800 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20230710 | 153700 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20230710 | 153600 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20230710 | 153500 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20230710 | 153400 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20230710 | 153300 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 183 | 20230710 | 153200 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20230710 | 153100 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20230710 | 153000 | 21100724150 | 48250 | 48250 | 48250 | 48250 | 14786 |
| 186 | 20230710 | 152900 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 187 | 20230710 | 152800 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 188 | 20230710 | 152700 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 189 | 20230710 | 152600 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 190 | 20230710 | 152500 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 191 | 20230710 | 152400 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 192 | 20230710 | 152300 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 193 | 20230710 | 152200 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 194 | 20230710 | 152100 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 195 | 20230710 | 152000 | 20387299650 | 48550 | 48550 | 48550 | 48550 | 0 |
| 196 | 20230710 | 151900 | 20387299650 | 48550 | 48500 | 48600 | 48450 | 2102 |
| 197 | 20230710 | 151800 | 20285307500 | 48450 | 48450 | 48500 | 48400 | 922 |
| 198 | 20230710 | 151700 | 20240632900 | 48450 | 48450 | 48500 | 48400 | 712 |
| 199 | 20230710 | 151600 | 20206152650 | 48400 | 48350 | 48400 | 48350 | 1608 |
| 200 | 20230710 | 151500 | 20128365050 | 48350 | 48350 | 48400 | 48300 | 2743 |
| 201 | 20230710 | 151400 | 19995784250 | 48350 | 48300 | 48400 | 48250 | 1911 |
| 202 | 20230710 | 151300 | 19903413900 | 48300 | 48250 | 48400 | 48200 | 2342 |
| 203 | 20230710 | 151200 | 19790406650 | 48300 | 48550 | 48700 | 48250 | 6320 |
| 204 | 20230710 | 151100 | 19484375100 | 48600 | 48650 | 48700 | 48600 | 6484 |
| 205 | 20230710 | 151000 | 19169112750 | 48650 | 48700 | 48700 | 48600 | 1600 |
| 206 | 20230710 | 150900 | 19091268900 | 48700 | 48600 | 48700 | 48600 | 1017 |
| 207 | 20230710 | 150800 | 19041781200 | 48600 | 48750 | 48750 | 48600 | 4201 |
| 208 | 20230710 | 150700 | 18837331850 | 48700 | 48800 | 48800 | 48700 | 844 |
| 209 | 20230710 | 150600 | 18796190700 | 48750 | 48800 | 48850 | 48750 | 2479 |
| 210 | 20230710 | 150500 | 18675252900 | 48800 | 48850 | 48850 | 48750 | 2895 |
| 211 | 20230710 | 150400 | 18533926800 | 48850 | 48850 | 48850 | 48800 | 1356 |
| 212 | 20230710 | 150300 | 18467745850 | 48800 | 48900 | 48900 | 48800 | 2772 |
| 213 | 20230710 | 150200 | 18332346400 | 48900 | 48900 | 48950 | 48900 | 233 |
| 214 | 20230710 | 150100 | 18320952050 | 48900 | 48950 | 48950 | 48900 | 1730 |
| 215 | 20230710 | 150000 | 18236322350 | 48950 | 48950 | 49000 | 48900 | 727 |
| 216 | 20230710 | 145900 | 18200750100 | 48950 | 49000 | 49000 | 48950 | 289 |
| 217 | 20230710 | 145800 | 18186603050 | 49000 | 48950 | 49000 | 48950 | 37 |
| 218 | 20230710 | 145700 | 18184791600 | 48950 | 48950 | 48950 | 48950 | 147 |
| 219 | 20230710 | 145600 | 18177595950 | 48950 | 48950 | 49000 | 48950 | 761 |
| 220 | 20230710 | 145500 | 18140335150 | 49000 | 48950 | 49000 | 48950 | 573 |
| 221 | 20230710 | 145400 | 18112258300 | 49000 | 49000 | 49000 | 48950 | 18 |
| 222 | 20230710 | 145300 | 18111376350 | 48950 | 49000 | 49000 | 48950 | 609 |
| 223 | 20230710 | 145200 | 18081560750 | 49000 | 48950 | 49000 | 48900 | 379 |
| 224 | 20230710 | 145100 | 18063002250 | 48950 | 48950 | 48950 | 48900 | 411 |
| 225 | 20230710 | 145000 | 18042886000 | 48900 | 48900 | 48950 | 48850 | 437 |
| 226 | 20230710 | 144900 | 18021521950 | 48850 | 48900 | 48950 | 48850 | 1007 |
| 227 | 20230710 | 144800 | 17972285100 | 48950 | 48900 | 48950 | 48900 | 100 |
| 228 | 20230710 | 144700 | 17967394900 | 48900 | 48900 | 48950 | 48900 | 560 |
| 229 | 20230710 | 144600 | 17940009850 | 48950 | 48950 | 48950 | 48950 | 135 |
| 230 | 20230710 | 144500 | 17933401600 | 48950 | 48950 | 49000 | 48900 | 128 |
| 231 | 20230710 | 144400 | 17927135950 | 48950 | 48900 | 48950 | 48900 | 433 |
| 232 | 20230710 | 144300 | 17905952100 | 48850 | 48900 | 48900 | 48850 | 568 |
| 233 | 20230710 | 144200 | 17878201050 | 48850 | 48950 | 48950 | 48850 | 2565 |
| 234 | 20230710 | 144100 | 17752750900 | 48950 | 49000 | 49000 | 48950 | 458 |
| 235 | 20230710 | 144000 | 17730331150 | 48950 | 49000 | 49000 | 48950 | 437 |
| 236 | 20230710 | 143900 | 17708939500 | 48950 | 49000 | 49000 | 48950 | 75 |
| 237 | 20230710 | 143800 | 17705264550 | 48950 | 49000 | 49000 | 48950 | 485 |
| 238 | 20230710 | 143700 | 17681518650 | 49000 | 49000 | 49050 | 49000 | 29 |
| 239 | 20230710 | 143600 | 17680097100 | 48950 | 48950 | 49000 | 48950 | 150 |
| 240 | 20230710 | 143500 | 17672754250 | 49000 | 49050 | 49050 | 49000 | 32 |
| 241 | 20230710 | 143400 | 17671185200 | 48950 | 49000 | 49000 | 48950 | 448 |
| 242 | 20230710 | 143300 | 17649250550 | 48950 | 49050 | 49050 | 48950 | 492 |
| 243 | 20230710 | 143200 | 17625129050 | 49000 | 49000 | 49000 | 49000 | 449 |
| 244 | 20230710 | 143100 | 17603128050 | 49000 | 49000 | 49000 | 49000 | 45 |
| 245 | 20230710 | 143000 | 17600923050 | 49000 | 48950 | 49000 | 48900 | 60 |
| 246 | 20230710 | 142900 | 17597984100 | 48950 | 48950 | 48950 | 48900 | 225 |
| 247 | 20230710 | 142800 | 17586972450 | 48900 | 48900 | 49050 | 48850 | 494 |
| 248 | 20230710 | 142700 | 17562816850 | 48850 | 49050 | 49050 | 48850 | 2179 |
| 249 | 20230710 | 142600 | 17456152900 | 49000 | 49000 | 49050 | 49000 | 120 |
| 250 | 20230710 | 142500 | 17450271450 | 48950 | 49050 | 49050 | 48950 | 1084 |
| 251 | 20230710 | 142400 | 17397155500 | 49050 | 49000 | 49100 | 49000 | 347 |
| 252 | 20230710 | 142300 | 17380139200 | 49000 | 48950 | 49000 | 48900 | 826 |
| 253 | 20230710 | 142200 | 17339726900 | 48900 | 49000 | 49050 | 48900 | 3544 |
| 254 | 20230710 | 142100 | 17166157450 | 49000 | 49050 | 49050 | 49000 | 1135 |
| 255 | 20230710 | 142000 | 17110501400 | 49050 | 49100 | 49100 | 49050 | 1313 |
| 256 | 20230710 | 141900 | 17046050650 | 49100 | 49200 | 49200 | 49100 | 1759 |
| 257 | 20230710 | 141800 | 16959621800 | 49200 | 49200 | 49250 | 49150 | 691 |
| 258 | 20230710 | 141700 | 16925615550 | 49250 | 49150 | 49250 | 49150 | 305 |
| 259 | 20230710 | 141600 | 16910608200 | 49100 | 49100 | 49200 | 49100 | 1163 |
| 260 | 20230710 | 141500 | 16853484650 | 49100 | 49150 | 49150 | 49100 | 452 |
| 261 | 20230710 | 141400 | 16831277200 | 49100 | 49150 | 49150 | 49100 | 101 |
| 262 | 20230710 | 141300 | 16826315050 | 49100 | 49150 | 49150 | 49100 | 280 |
| 263 | 20230710 | 141200 | 16812556550 | 49150 | 49150 | 49200 | 49150 | 313 |
| 264 | 20230710 | 141100 | 16797171500 | 49200 | 49150 | 49200 | 49100 | 247 |
| 265 | 20230710 | 141000 | 16785031500 | 49150 | 49150 | 49150 | 49100 | 114 |
| 266 | 20230710 | 140900 | 16779429850 | 49150 | 49100 | 49150 | 49100 | 160 |
| 267 | 20230710 | 140800 | 16771570850 | 49100 | 49100 | 49150 | 49050 | 1843 |
| 268 | 20230710 | 140700 | 16681102500 | 49150 | 49150 | 49150 | 49100 | 902 |
| 269 | 20230710 | 140600 | 16636770700 | 49200 | 49200 | 49250 | 49150 | 1036 |
| 270 | 20230710 | 140500 | 16585820400 | 49250 | 49250 | 49250 | 49200 | 149 |
| 271 | 20230710 | 140400 | 16578487200 | 49250 | 49250 | 49250 | 49250 | 57 |
| 272 | 20230710 | 140300 | 16575679950 | 49250 | 49200 | 49250 | 49200 | 204 |
| 273 | 20230710 | 140200 | 16565641250 | 49250 | 49200 | 49250 | 49200 | 538 |
| 274 | 20230710 | 140100 | 16539168750 | 49250 | 49300 | 49300 | 49250 | 415 |
| 275 | 20230710 | 140000 | 16518722000 | 49300 | 49250 | 49300 | 49250 | 326 |
| 276 | 20230710 | 135900 | 16502665950 | 49300 | 49350 | 49350 | 49300 | 636 |
| 277 | 20230710 | 135800 | 16471310200 | 49400 | 49400 | 49400 | 49350 | 359 |
| 278 | 20230710 | 135700 | 16453583800 | 49400 | 49400 | 49400 | 49350 | 261 |
| 279 | 20230710 | 135600 | 16440690850 | 49300 | 49300 | 49450 | 49300 | 250 |
| 280 | 20230710 | 135500 | 16428343200 | 49300 | 49400 | 49400 | 49300 | 334 |
| 281 | 20230710 | 135400 | 16411859800 | 49350 | 49350 | 49400 | 49350 | 778 |
| 282 | 20230710 | 135300 | 16373455000 | 49350 | 49300 | 49350 | 49300 | 165 |
| 283 | 20230710 | 135200 | 16365320450 | 49350 | 49300 | 49350 | 49300 | 671 |
| 284 | 20230710 | 135100 | 16332213000 | 49350 | 49350 | 49350 | 49300 | 179 |
| 285 | 20230710 | 135000 | 16323385300 | 49350 | 49250 | 49350 | 49200 | 404 |
| 286 | 20230710 | 134900 | 16303493800 | 49250 | 49350 | 49350 | 49250 | 1153 |
| 287 | 20230710 | 134800 | 16246680350 | 49350 | 49500 | 49550 | 49350 | 2511 |
| 288 | 20230710 | 134700 | 16122692600 | 49450 | 49400 | 49450 | 49400 | 244 |
| 289 | 20230710 | 134600 | 16110638850 | 49400 | 49350 | 49400 | 49300 | 1348 |
| 290 | 20230710 | 134500 | 16044137800 | 49350 | 49550 | 49550 | 49350 | 4037 |
| 291 | 20230710 | 134400 | 15844584900 | 49550 | 49500 | 49550 | 49450 | 492 |
| 292 | 20230710 | 134300 | 15820232600 | 49450 | 49500 | 49500 | 49450 | 906 |
| 293 | 20230710 | 134200 | 15775417350 | 49500 | 49500 | 49550 | 49450 | 559 |
| 294 | 20230710 | 134100 | 15747755750 | 49500 | 49450 | 49550 | 49450 | 392 |
| 295 | 20230710 | 134000 | 15728359250 | 49500 | 49550 | 49550 | 49450 | 285 |
| 296 | 20230710 | 133900 | 15714253700 | 49500 | 49550 | 49550 | 49450 | 991 |
| 297 | 20230710 | 133800 | 15665224350 | 49550 | 49700 | 49700 | 49500 | 590 |
| 298 | 20230710 | 133700 | 15635965550 | 49750 | 49700 | 49750 | 49650 | 2896 |
| 299 | 20230710 | 133600 | 15492121550 | 49750 | 49750 | 49750 | 49700 | 741 |
| 300 | 20230710 | 133500 | 15455278650 | 49750 | 49700 | 49750 | 49700 | 857 |
| 301 | 20230710 | 133400 | 15412670550 | 49700 | 49700 | 49750 | 49600 | 1454 |
| 302 | 20230710 | 133300 | 15340418150 | 49700 | 49750 | 49850 | 49700 | 3814 |
| 303 | 20230710 | 133200 | 15150517700 | 49800 | 49400 | 49800 | 49400 | 10935 |
| 304 | 20230710 | 133100 | 14607899400 | 49400 | 49350 | 49450 | 49350 | 1317 |
| 305 | 20230710 | 133000 | 14542860500 | 49350 | 49100 | 49350 | 49100 | 2102 |
| 306 | 20230710 | 132900 | 14439306600 | 49150 | 49050 | 49150 | 49050 | 232 |
| 307 | 20230710 | 132800 | 14427918550 | 49100 | 49100 | 49100 | 49100 | 550 |
| 308 | 20230710 | 132700 | 14400913550 | 49050 | 49050 | 49050 | 49000 | 667 |
| 309 | 20230710 | 132600 | 14368205650 | 49000 | 49050 | 49050 | 49000 | 127 |
| 310 | 20230710 | 132500 | 14361976900 | 49050 | 49050 | 49100 | 49000 | 561 |
| 311 | 20230710 | 132400 | 14334467000 | 49100 | 49100 | 49100 | 49050 | 116 |
| 312 | 20230710 | 132300 | 14328777050 | 49100 | 49050 | 49100 | 49000 | 268 |
| 313 | 20230710 | 132200 | 14315634200 | 49050 | 49100 | 49100 | 49050 | 331 |
| 314 | 20230710 | 132100 | 14299396250 | 49050 | 49050 | 49100 | 49050 | 549 |
| 315 | 20230710 | 132000 | 14272467750 | 49050 | 49050 | 49050 | 49050 | 137 |
| 316 | 20230710 | 131900 | 14265747900 | 49050 | 49050 | 49100 | 49050 | 48 |
| 317 | 20230710 | 131800 | 14263392500 | 49100 | 49100 | 49100 | 49100 | 36 |
| 318 | 20230710 | 131700 | 14261624900 | 49050 | 49050 | 49150 | 49050 | 757 |
| 319 | 20230710 | 131600 | 14224483750 | 49050 | 49000 | 49050 | 49000 | 503 |
| 320 | 20230710 | 131500 | 14199827200 | 49000 | 49050 | 49050 | 49000 | 720 |
| 321 | 20230710 | 131400 | 14164539600 | 49000 | 49050 | 49050 | 49000 | 1247 |
| 322 | 20230710 | 131300 | 14103378750 | 49050 | 49150 | 49150 | 49050 | 869 |
| 323 | 20230710 | 131200 | 14060749100 | 49100 | 49100 | 49150 | 49100 | 485 |
| 324 | 20230710 | 131100 | 14036935550 | 49100 | 49100 | 49150 | 49100 | 117 |
| 325 | 20230710 | 131000 | 14031190000 | 49100 | 49100 | 49150 | 49100 | 237 |
| 326 | 20230710 | 130900 | 14019553200 | 49100 | 49100 | 49150 | 49100 | 243 |
| 327 | 20230710 | 130800 | 14007610100 | 49100 | 49150 | 49200 | 49100 | 523 |
| 328 | 20230710 | 130700 | 13981919900 | 49200 | 49250 | 49250 | 49200 | 53 |
| 329 | 20230710 | 130600 | 13979312250 | 49250 | 49250 | 49250 | 49100 | 306 |
| 330 | 20230710 | 130500 | 13964263500 | 49150 | 49150 | 49150 | 49100 | 1089 |
| 331 | 20230710 | 130400 | 13910782550 | 49150 | 49150 | 49150 | 49100 | 144 |
| 332 | 20230710 | 130300 | 13903708600 | 49150 | 49100 | 49150 | 49100 | 279 |
| 333 | 20230710 | 130200 | 13889996350 | 49100 | 49200 | 49200 | 49100 | 560 |
| 334 | 20230710 | 130100 | 13862463100 | 49150 | 49150 | 49200 | 49150 | 256 |
| 335 | 20230710 | 130000 | 13849879750 | 49200 | 49250 | 49250 | 49150 | 809 |
| 336 | 20230710 | 125900 | 13810112350 | 49150 | 49250 | 49300 | 49150 | 1093 |
| 337 | 20230710 | 125800 | 13756327550 | 49250 | 49200 | 49250 | 49200 | 701 |
| 338 | 20230710 | 125700 | 13721823300 | 49250 | 49200 | 49250 | 49150 | 194 |
| 339 | 20230710 | 125600 | 13712279400 | 49200 | 49150 | 49200 | 49150 | 230 |
| 340 | 20230710 | 125500 | 13700970150 | 49150 | 49150 | 49200 | 49150 | 401 |
| 341 | 20230710 | 125400 | 13681254900 | 49200 | 49150 | 49200 | 49150 | 81 |
| 342 | 20230710 | 125300 | 13677273300 | 49200 | 49200 | 49250 | 49200 | 1100 |
| 343 | 20230710 | 125200 | 13623151150 | 49200 | 49250 | 49250 | 49200 | 219 |
| 344 | 20230710 | 125100 | 13612376200 | 49200 | 49300 | 49300 | 49200 | 87 |
| 345 | 20230710 | 125000 | 13608094000 | 49250 | 49250 | 49300 | 49250 | 358 |
| 346 | 20230710 | 124900 | 13590462400 | 49250 | 49300 | 49300 | 49250 | 59 |
| 347 | 20230710 | 124800 | 13587556600 | 49250 | 49250 | 49300 | 49250 | 47 |
| 348 | 20230710 | 124700 | 13585240550 | 49250 | 49150 | 49250 | 49150 | 1016 |
| 349 | 20230710 | 124600 | 13535268400 | 49150 | 49150 | 49150 | 49150 | 261 |
| 350 | 20230710 | 124500 | 13522440250 | 49150 | 49150 | 49150 | 49100 | 283 |
| 351 | 20230710 | 124400 | 13508530850 | 49150 | 49100 | 49150 | 49100 | 145 |
| 352 | 20230710 | 124300 | 13501405550 | 49100 | 49150 | 49150 | 49100 | 89 |
| 353 | 20230710 | 124200 | 13497031400 | 49150 | 49100 | 49150 | 49100 | 856 |
| 354 | 20230710 | 124100 | 13454995050 | 49100 | 49200 | 49200 | 49100 | 898 |
| 355 | 20230710 | 124000 | 13410874100 | 49200 | 49150 | 49200 | 49150 | 204 |
| 356 | 20230710 | 123900 | 13400846200 | 49150 | 49150 | 49150 | 49150 | 920 |
| 357 | 20230710 | 123800 | 13355628200 | 49200 | 49200 | 49200 | 49150 | 1035 |
| 358 | 20230710 | 123700 | 13304721300 | 49200 | 49350 | 49350 | 49200 | 732 |
| 359 | 20230710 | 123600 | 13268681000 | 49350 | 49350 | 49400 | 49300 | 95 |
| 360 | 20230710 | 123500 | 13263996100 | 49350 | 49350 | 49400 | 49350 | 120 |
| 361 | 20230710 | 123400 | 13258074050 | 49350 | 49350 | 49350 | 49300 | 713 |
| 362 | 20230710 | 123300 | 13222907950 | 49300 | 49400 | 49400 | 49300 | 544 |
| 363 | 20230710 | 123200 | 13196042300 | 49350 | 49350 | 49350 | 49350 | 37 |
| 364 | 20230710 | 123100 | 13194216350 | 49350 | 49350 | 49400 | 49300 | 165 |
| 365 | 20230710 | 123000 | 13186075700 | 49350 | 49200 | 49350 | 49150 | 1045 |
| 366 | 20230710 | 122900 | 13134638150 | 49250 | 49350 | 49350 | 49250 | 2514 |
| 367 | 20230710 | 122800 | 13010689300 | 49350 | 49400 | 49450 | 49350 | 1263 |
| 368 | 20230710 | 122700 | 12948286250 | 49350 | 49500 | 49550 | 49350 | 1488 |
| 369 | 20230710 | 122600 | 12874725500 | 49500 | 49550 | 49550 | 49500 | 1810 |
| 370 | 20230710 | 122500 | 12785086200 | 49550 | 49500 | 49600 | 49500 | 2956 |
| 371 | 20230710 | 122400 | 12638724550 | 49450 | 49400 | 49500 | 49400 | 2423 |
| 372 | 20230710 | 122300 | 12518948250 | 49400 | 49350 | 49400 | 49350 | 659 |
| 373 | 20230710 | 122200 | 12486397750 | 49350 | 49350 | 49350 | 49300 | 927 |
| 374 | 20230710 | 122100 | 12440651250 | 49350 | 49350 | 49350 | 49350 | 899 |
| 375 | 20230710 | 122000 | 12396285600 | 49350 | 49300 | 49350 | 49300 | 1311 |
| 376 | 20230710 | 121900 | 12331594350 | 49350 | 49300 | 49350 | 49300 | 787 |
| 377 | 20230710 | 121800 | 12292781600 | 49300 | 49250 | 49300 | 49200 | 589 |
| 378 | 20230710 | 121700 | 12263773800 | 49250 | 49250 | 49250 | 49250 | 239 |
| 379 | 20230710 | 121600 | 12252003050 | 49150 | 49200 | 49200 | 49150 | 242 |
| 380 | 20230710 | 121500 | 12240108200 | 49200 | 49200 | 49250 | 49100 | 490 |
| 381 | 20230710 | 121400 | 12215993400 | 49200 | 49100 | 49200 | 49100 | 571 |
| 382 | 20230710 | 121300 | 12187912350 | 49100 | 49150 | 49150 | 49100 | 25 |
| 383 | 20230710 | 121200 | 12186683850 | 49150 | 49200 | 49200 | 49150 | 1441 |
| 384 | 20230710 | 121100 | 12115838250 | 49200 | 49200 | 49200 | 49150 | 83 |
| 385 | 20230710 | 121000 | 12111758700 | 49200 | 49200 | 49200 | 49200 | 67 |
| 386 | 20230710 | 120900 | 12108462300 | 49200 | 49150 | 49200 | 49150 | 129 |
| 387 | 20230710 | 120800 | 12102115650 | 49150 | 49200 | 49200 | 49150 | 561 |
| 388 | 20230710 | 120700 | 12074541450 | 49200 | 49150 | 49200 | 49150 | 20 |
| 389 | 20230710 | 120600 | 12073557550 | 49150 | 49200 | 49200 | 49150 | 344 |
| 390 | 20230710 | 120500 | 12056649850 | 49150 | 49200 | 49200 | 49150 | 375 |
| 391 | 20230710 | 120400 | 12038207450 | 49200 | 49150 | 49200 | 49150 | 200 |
| 392 | 20230710 | 120300 | 12028376000 | 49150 | 49150 | 49150 | 49100 | 250 |
| 393 | 20230710 | 120200 | 12016090050 | 49150 | 49050 | 49150 | 49050 | 385 |
| 394 | 20230710 | 120100 | 11997190550 | 49100 | 49050 | 49100 | 49050 | 39 |
| 395 | 20230710 | 120000 | 11995277100 | 49100 | 49100 | 49150 | 49050 | 746 |
| 396 | 20230710 | 115900 | 11958653450 | 49100 | 49100 | 49100 | 49100 | 15 |
| 397 | 20230710 | 115800 | 11957916950 | 49100 | 49100 | 49100 | 49100 | 11 |
| 398 | 20230710 | 115700 | 11957376850 | 49100 | 49100 | 49100 | 49100 | 10 |
| 399 | 20230710 | 115600 | 11956885850 | 49050 | 49000 | 49050 | 49000 | 444 |
| 400 | 20230710 | 115500 | 11935119800 | 49000 | 48950 | 49000 | 48950 | 129 |
| 401 | 20230710 | 115400 | 11928801250 | 49000 | 49000 | 49000 | 48950 | 219 |
| 402 | 20230710 | 115300 | 11918070500 | 49000 | 48900 | 49000 | 48900 | 452 |
| 403 | 20230710 | 115200 | 11895956200 | 48950 | 49000 | 49000 | 48900 | 31 |
| 404 | 20230710 | 115100 | 11894438700 | 49000 | 48950 | 49000 | 48900 | 72 |
| 405 | 20230710 | 115000 | 11890914650 | 48950 | 48950 | 48950 | 48900 | 104 |
| 406 | 20230710 | 114900 | 11885824850 | 48950 | 49000 | 49000 | 48900 | 93 |
| 407 | 20230710 | 114800 | 11881272450 | 48950 | 49000 | 49000 | 48950 | 665 |
| 408 | 20230710 | 114700 | 11848709350 | 49000 | 49150 | 49150 | 49000 | 780 |
| 409 | 20230710 | 114600 | 11810440450 | 49150 | 49200 | 49200 | 49100 | 222 |
| 410 | 20230710 | 114500 | 11799530200 | 49150 | 49100 | 49200 | 49100 | 144 |
| 411 | 20230710 | 114400 | 11792452750 | 49100 | 49100 | 49100 | 49100 | 345 |
| 412 | 20230710 | 114300 | 11775513250 | 49100 | 49100 | 49100 | 49050 | 87 |
| 413 | 20230710 | 114200 | 11771241650 | 49100 | 49100 | 49100 | 49100 | 18 |
| 414 | 20230710 | 114100 | 11770357850 | 49150 | 49100 | 49150 | 49000 | 1027 |
| 415 | 20230710 | 114000 | 11719926250 | 49100 | 49150 | 49200 | 49100 | 600 |
| 416 | 20230710 | 113900 | 11690448400 | 49150 | 49150 | 49200 | 49150 | 1016 |
| 417 | 20230710 | 113800 | 11640480300 | 49150 | 49100 | 49150 | 49100 | 779 |
| 418 | 20230710 | 113700 | 11602201150 | 49100 | 49050 | 49100 | 49050 | 210 |
| 419 | 20230710 | 113600 | 11591892550 | 49050 | 49050 | 49050 | 49050 | 245 |
| 420 | 20230710 | 113500 | 11579875300 | 49050 | 49000 | 49050 | 49000 | 9 |
| 421 | 20230710 | 113400 | 11579433950 | 49000 | 49000 | 49000 | 48950 | 368 |
| 422 | 20230710 | 113300 | 11561403150 | 49000 | 48950 | 49000 | 48900 | 631 |
| 423 | 20230710 | 113200 | 11530515950 | 48950 | 48900 | 48950 | 48900 | 301 |
| 424 | 20230710 | 113100 | 11515791050 | 48950 | 48950 | 48950 | 48950 | 3 |
| 425 | 20230710 | 113000 | 11515644200 | 48950 | 48850 | 48950 | 48850 | 134 |
| 426 | 20230710 | 112900 | 11509087800 | 48850 | 48900 | 48950 | 48850 | 635 |
| 427 | 20230710 | 112800 | 11478059150 | 48850 | 48800 | 48900 | 48800 | 677 |
| 428 | 20230710 | 112700 | 11444971400 | 48850 | 48800 | 48850 | 48800 | 214 |
| 429 | 20230710 | 112600 | 11434518950 | 48800 | 48800 | 48800 | 48750 | 209 |
| 430 | 20230710 | 112500 | 11424320000 | 48800 | 48800 | 48800 | 48750 | 151 |
| 431 | 20230710 | 112400 | 11416957800 | 48800 | 48800 | 48800 | 48800 | 20 |
| 432 | 20230710 | 112300 | 11415981800 | 48750 | 48650 | 48750 | 48650 | 552 |
| 433 | 20230710 | 112200 | 11389099800 | 48700 | 48650 | 48700 | 48650 | 1446 |
| 434 | 20230710 | 112100 | 11318735500 | 48650 | 48650 | 48650 | 48650 | 814 |
| 435 | 20230710 | 112000 | 11279134400 | 48650 | 48700 | 48700 | 48650 | 204 |
| 436 | 20230710 | 111900 | 11269205250 | 48700 | 48650 | 48700 | 48650 | 150 |
| 437 | 20230710 | 111800 | 11261902350 | 48650 | 48650 | 48700 | 48650 | 180 |
| 438 | 20230710 | 111700 | 11253142750 | 48700 | 48650 | 48700 | 48650 | 428 |
| 439 | 20230710 | 111600 | 11232316150 | 48700 | 48700 | 48700 | 48650 | 133 |
| 440 | 20230710 | 111500 | 11225844050 | 48700 | 48700 | 48700 | 48650 | 2729 |
| 441 | 20230710 | 111400 | 11093026500 | 48750 | 48700 | 48750 | 48700 | 1171 |
| 442 | 20230710 | 111300 | 11035998400 | 48750 | 48750 | 48750 | 48700 | 4576 |
| 443 | 20230710 | 111200 | 10813051750 | 48750 | 48800 | 48800 | 48750 | 329 |
| 444 | 20230710 | 111100 | 10796999900 | 48800 | 48850 | 48850 | 48800 | 92 |
| 445 | 20230710 | 111000 | 10792510200 | 48800 | 48850 | 48850 | 48800 | 175 |
| 446 | 20230710 | 110900 | 10783968650 | 48800 | 48750 | 48800 | 48750 | 444 |
| 447 | 20230710 | 110800 | 10762311050 | 48800 | 48750 | 48800 | 48750 | 175 |
| 448 | 20230710 | 110700 | 10753776150 | 48750 | 48800 | 48800 | 48750 | 226 |
| 449 | 20230710 | 110600 | 10742753650 | 48750 | 48750 | 48800 | 48750 | 1270 |
| 450 | 20230710 | 110500 | 10680838900 | 48750 | 48800 | 48850 | 48750 | 1681 |
| 451 | 20230710 | 110400 | 10598808250 | 48850 | 48850 | 48850 | 48800 | 237 |
| 452 | 20230710 | 110300 | 10587231900 | 48850 | 48850 | 48850 | 48800 | 540 |
| 453 | 20230710 | 110200 | 10560869550 | 48850 | 48850 | 48900 | 48850 | 81 |
| 454 | 20230710 | 110100 | 10556911800 | 48900 | 48850 | 48900 | 48800 | 244 |
| 455 | 20230710 | 110000 | 10544995850 | 48800 | 48850 | 48900 | 48800 | 620 |
| 456 | 20230710 | 105900 | 10514724250 | 48850 | 48850 | 48850 | 48850 | 603 |
| 457 | 20230710 | 105800 | 10485267700 | 48850 | 48850 | 48900 | 48800 | 797 |
| 458 | 20230710 | 105700 | 10446339550 | 48850 | 48850 | 48900 | 48850 | 213 |
| 459 | 20230710 | 105600 | 10435931600 | 48850 | 48850 | 48850 | 48850 | 270 |
| 460 | 20230710 | 105500 | 10422742100 | 48850 | 48800 | 48850 | 48800 | 299 |
| 461 | 20230710 | 105400 | 10408148050 | 48850 | 48900 | 48900 | 48850 | 374 |
| 462 | 20230710 | 105300 | 10389876550 | 48900 | 48850 | 48900 | 48850 | 127 |
| 463 | 20230710 | 105200 | 10383667250 | 48850 | 48850 | 48900 | 48800 | 307 |
| 464 | 20230710 | 105100 | 10368682550 | 48900 | 48800 | 48900 | 48800 | 258 |
| 465 | 20230710 | 105000 | 10356091150 | 48750 | 48800 | 48900 | 48750 | 725 |
| 466 | 20230710 | 104900 | 10320740950 | 48900 | 48750 | 48900 | 48750 | 893 |
| 467 | 20230710 | 104800 | 10277163700 | 48750 | 48850 | 48850 | 48750 | 1096 |
| 468 | 20230710 | 104700 | 10223696100 | 48850 | 48850 | 48900 | 48850 | 185 |
| 469 | 20230710 | 104600 | 10214658800 | 48800 | 48850 | 48850 | 48800 | 99 |
| 470 | 20230710 | 104500 | 10209823150 | 48750 | 48900 | 49000 | 48750 | 853 |
| 471 | 20230710 | 104400 | 10168176100 | 48900 | 48850 | 48950 | 48850 | 306 |
| 472 | 20230710 | 104300 | 10153206950 | 48850 | 48850 | 48900 | 48850 | 319 |
| 473 | 20230710 | 104200 | 10137616200 | 48800 | 48850 | 48850 | 48800 | 256 |
| 474 | 20230710 | 104100 | 10125113200 | 48850 | 48850 | 48850 | 48800 | 173 |
| 475 | 20230710 | 104000 | 10116662200 | 48850 | 48750 | 48850 | 48750 | 335 |
| 476 | 20230710 | 103900 | 10100315700 | 48750 | 48750 | 48800 | 48750 | 1108 |
| 477 | 20230710 | 103800 | 10046299050 | 48800 | 48900 | 48900 | 48750 | 768 |
| 478 | 20230710 | 103700 | 10008821250 | 48850 | 48850 | 48900 | 48850 | 975 |
| 479 | 20230710 | 103600 | 9961191850 | 48900 | 48850 | 48950 | 48850 | 475 |
| 480 | 20230710 | 103500 | 9937966100 | 48850 | 48900 | 48900 | 48800 | 318 |
| 481 | 20230710 | 103400 | 9922441550 | 48900 | 48900 | 48950 | 48750 | 776 |
| 482 | 20230710 | 103300 | 9884571450 | 48850 | 48850 | 48900 | 48850 | 541 |
| 483 | 20230710 | 103200 | 9858130400 | 48850 | 48850 | 48850 | 48800 | 602 |
| 484 | 20230710 | 103100 | 9828724400 | 48900 | 48750 | 48900 | 48750 | 65 |
| 485 | 20230710 | 103000 | 9825553200 | 48800 | 48850 | 48900 | 48800 | 517 |
| 486 | 20230710 | 102900 | 9800317600 | 48850 | 48800 | 48900 | 48750 | 899 |
| 487 | 20230710 | 102800 | 9756468000 | 48750 | 48800 | 48800 | 48750 | 5545 |
| 488 | 20230710 | 102700 | 9485957250 | 48800 | 48850 | 48850 | 48800 | 1509 |
| 489 | 20230710 | 102600 | 9412253350 | 48900 | 48900 | 48900 | 48900 | 225 |
| 490 | 20230710 | 102500 | 9401250850 | 48900 | 48850 | 48900 | 48800 | 358 |
| 491 | 20230710 | 102400 | 9383763700 | 48800 | 48900 | 49000 | 48800 | 932 |
| 492 | 20230710 | 102300 | 9338246750 | 48850 | 48900 | 48900 | 48850 | 845 |
| 493 | 20230710 | 102200 | 9296964250 | 48950 | 48850 | 48950 | 48850 | 385 |
| 494 | 20230710 | 102100 | 9278154550 | 48850 | 48900 | 48900 | 48850 | 230 |
| 495 | 20230710 | 102000 | 9266913150 | 48900 | 48800 | 48900 | 48800 | 1937 |
| 496 | 20230710 | 101900 | 9172299100 | 48850 | 48950 | 49000 | 48850 | 1872 |
| 497 | 20230710 | 101800 | 9080781750 | 48900 | 48800 | 48950 | 48800 | 1072 |
| 498 | 20230710 | 101700 | 9028424400 | 48800 | 48850 | 48850 | 48800 | 630 |
| 499 | 20230710 | 101600 | 8997649500 | 48850 | 48900 | 48900 | 48850 | 1017 |
| 500 | 20230710 | 101500 | 8947951550 | 48900 | 48850 | 48950 | 48850 | 521 |
| 501 | 20230710 | 101400 | 8922484150 | 48900 | 48900 | 48900 | 48850 | 1829 |
| 502 | 20230710 | 101300 | 8833128800 | 48900 | 49050 | 49050 | 48850 | 1083 |
| 503 | 20230710 | 101200 | 8780149800 | 49050 | 49050 | 49050 | 49000 | 88 |
| 504 | 20230710 | 101100 | 8775837600 | 49000 | 49050 | 49050 | 49000 | 293 |
| 505 | 20230710 | 101000 | 8761479350 | 49050 | 49000 | 49050 | 49000 | 190 |
| 506 | 20230710 | 100900 | 8752168900 | 49050 | 49000 | 49050 | 49000 | 66 |
| 507 | 20230710 | 100800 | 8748934300 | 49050 | 48950 | 49050 | 48900 | 1119 |
| 508 | 20230710 | 100700 | 8694149500 | 48900 | 49100 | 49100 | 48900 | 850 |
| 509 | 20230710 | 100600 | 8652501450 | 49100 | 49150 | 49200 | 49100 | 310 |
| 510 | 20230710 | 100500 | 8637272450 | 49150 | 49250 | 49250 | 49150 | 769 |
| 511 | 20230710 | 100400 | 8599437250 | 49200 | 49250 | 49250 | 49200 | 255 |
| 512 | 20230710 | 100300 | 8586884050 | 49250 | 49250 | 49300 | 49250 | 461 |
| 513 | 20230710 | 100200 | 8564179000 | 49250 | 49300 | 49350 | 49250 | 426 |
| 514 | 20230710 | 100100 | 8543190650 | 49300 | 49450 | 49450 | 49300 | 568 |
| 515 | 20230710 | 100000 | 8515133050 | 49400 | 49250 | 49450 | 49250 | 2057 |
| 516 | 20230710 | 095900 | 8413617750 | 49300 | 49350 | 49350 | 49300 | 457 |
| 517 | 20230710 | 095800 | 8391087250 | 49350 | 49450 | 49450 | 49250 | 2802 |
| 518 | 20230710 | 095700 | 8252756500 | 49400 | 49300 | 49400 | 49250 | 649 |
| 519 | 20230710 | 095600 | 8220715400 | 49200 | 49250 | 49400 | 49200 | 1712 |
| 520 | 20230710 | 095500 | 8136334150 | 49250 | 49200 | 49250 | 49200 | 471 |
| 521 | 20230710 | 095400 | 8113155900 | 49200 | 49150 | 49200 | 49100 | 241 |
| 522 | 20230710 | 095300 | 8101304600 | 49100 | 49000 | 49150 | 49000 | 438 |
| 523 | 20230710 | 095200 | 8079808700 | 49000 | 48800 | 49100 | 48800 | 1203 |
| 524 | 20230710 | 095100 | 8020862750 | 48950 | 48850 | 48950 | 48800 | 491 |
| 525 | 20230710 | 095000 | 7996874100 | 48800 | 48750 | 48850 | 48700 | 345 |
| 526 | 20230710 | 094900 | 7980036600 | 48700 | 48700 | 48800 | 48700 | 1079 |
| 527 | 20230710 | 094800 | 7927440050 | 48700 | 48800 | 48800 | 48600 | 4815 |
| 528 | 20230710 | 094700 | 7693090500 | 48800 | 48900 | 48900 | 48750 | 2525 |
| 529 | 20230710 | 094600 | 7569856950 | 48850 | 48900 | 48900 | 48850 | 619 |
| 530 | 20230710 | 094500 | 7539592850 | 48900 | 48900 | 48900 | 48850 | 273 |
| 531 | 20230710 | 094400 | 7526253000 | 48850 | 49000 | 49000 | 48850 | 1752 |
| 532 | 20230710 | 094300 | 7440592150 | 48950 | 49000 | 49000 | 48900 | 853 |
| 533 | 20230710 | 094200 | 7398848650 | 48900 | 48900 | 49000 | 48850 | 586 |
| 534 | 20230710 | 094100 | 7370196200 | 48900 | 48900 | 49000 | 48850 | 751 |
| 535 | 20230710 | 094000 | 7333471050 | 48900 | 48800 | 48900 | 48700 | 2261 |
| 536 | 20230710 | 093900 | 7223234250 | 48750 | 48800 | 48850 | 48750 | 2016 |
| 537 | 20230710 | 093800 | 7124824850 | 48850 | 48950 | 48950 | 48800 | 2474 |
| 538 | 20230710 | 093700 | 7003981400 | 48900 | 48900 | 49000 | 48900 | 684 |
| 539 | 20230710 | 093600 | 6970516700 | 48950 | 48900 | 48950 | 48900 | 426 |
| 540 | 20230710 | 093500 | 6949673550 | 48900 | 48950 | 49000 | 48900 | 1240 |
| 541 | 20230710 | 093400 | 6888992600 | 48950 | 49000 | 49000 | 48950 | 877 |
| 542 | 20230710 | 093300 | 6846025350 | 49000 | 49200 | 49200 | 49000 | 1661 |
| 543 | 20230710 | 093200 | 6764473900 | 49200 | 49150 | 49250 | 49150 | 689 |
| 544 | 20230710 | 093100 | 6730565600 | 49150 | 49150 | 49350 | 49150 | 2871 |
| 545 | 20230710 | 093000 | 6589323550 | 49150 | 49250 | 49250 | 49100 | 477 |
| 546 | 20230710 | 092900 | 6565878950 | 49250 | 49250 | 49250 | 49150 | 1245 |
| 547 | 20230710 | 092800 | 6504626600 | 49300 | 49200 | 49300 | 49150 | 333 |
| 548 | 20230710 | 092700 | 6488232900 | 49200 | 48750 | 49200 | 48750 | 1908 |
| 549 | 20230710 | 092600 | 6394718700 | 48700 | 48800 | 49000 | 48600 | 4310 |
| 550 | 20230710 | 092500 | 6184860500 | 48750 | 49150 | 49200 | 48700 | 7402 |
| 551 | 20230710 | 092400 | 5822248050 | 49200 | 49200 | 49250 | 49150 | 981 |
| 552 | 20230710 | 092300 | 5774001200 | 49200 | 49250 | 49300 | 49200 | 874 |
| 553 | 20230710 | 092200 | 5730985050 | 49250 | 49250 | 49350 | 49200 | 1281 |
| 554 | 20230710 | 092100 | 5667924000 | 49300 | 49300 | 49500 | 49150 | 5866 |
| 555 | 20230710 | 092000 | 5378847050 | 49350 | 49350 | 49450 | 49250 | 761 |
| 556 | 20230710 | 091900 | 5341316900 | 49300 | 49200 | 49350 | 49150 | 2861 |
| 557 | 20230710 | 091800 | 5200524800 | 49200 | 49300 | 49300 | 49200 | 1947 |
| 558 | 20230710 | 091700 | 5104655050 | 49250 | 49350 | 49350 | 49250 | 3103 |
| 559 | 20230710 | 091600 | 4951715400 | 49350 | 49800 | 49800 | 49250 | 6730 |
| 560 | 20230710 | 091500 | 4619272300 | 49750 | 49550 | 49900 | 49450 | 1341 |
| 561 | 20230710 | 091400 | 4552620600 | 49600 | 49350 | 49600 | 49350 | 2914 |
| 562 | 20230710 | 091300 | 4408676500 | 49350 | 49350 | 49400 | 49300 | 2140 |
| 563 | 20230710 | 091200 | 4303052250 | 49400 | 49550 | 49550 | 49400 | 3282 |
| 564 | 20230710 | 091100 | 4140704600 | 49550 | 49800 | 49800 | 49550 | 7139 |
| 565 | 20230710 | 091000 | 3786262350 | 49750 | 49950 | 49950 | 49700 | 7109 |
| 566 | 20230710 | 090900 | 3431718500 | 50000 | 49950 | 50100 | 49900 | 3329 |
| 567 | 20230710 | 090800 | 3265349000 | 50000 | 50000 | 50200 | 49900 | 5047 |
| 568 | 20230710 | 090700 | 3012768250 | 50000 | 49950 | 50100 | 49900 | 3439 |
| 569 | 20230710 | 090600 | 2840909850 | 49950 | 49900 | 50100 | 49750 | 3166 |
| 570 | 20230710 | 090500 | 2683053700 | 49900 | 50300 | 50300 | 49900 | 7714 |
| 571 | 20230710 | 090400 | 2296746100 | 50200 | 50300 | 50500 | 50200 | 6565 |
| 572 | 20230710 | 090300 | 1966228100 | 50400 | 49600 | 50700 | 49500 | 14732 |
| 573 | 20230710 | 090200 | 1225253150 | 49600 | 49850 | 49900 | 49300 | 12172 |
| 574 | 20230710 | 090100 | 620198950 | 49800 | 49700 | 49900 | 49450 | 6672 |
| 575 | 20230710 | 090000 | 288659250 | 49600 | 49100 | 49700 | 49100 | 5667 |