31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 3 | 20230712 | 183200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20230712 | 183100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20230712 | 183000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20230712 | 182900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20230712 | 182800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20230712 | 182700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20230712 | 182600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20230712 | 182500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20230712 | 182400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20230712 | 182300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20230712 | 182200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20230712 | 182100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20230712 | 182000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20230712 | 181900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20230712 | 181800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20230712 | 181700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20230712 | 181600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20230712 | 181500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20230712 | 181400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20230712 | 181300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20230712 | 181200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20230712 | 181100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20230712 | 181000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20230712 | 180900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20230712 | 180800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20230712 | 180700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20230712 | 180600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20230712 | 180500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20230712 | 180400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20230712 | 180300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 33 | 20230712 | 180200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20230712 | 180100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20230712 | 180000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20230712 | 175900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20230712 | 175800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20230712 | 175700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20230712 | 175600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20230712 | 175500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20230712 | 175400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20230712 | 175300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20230712 | 175200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20230712 | 175100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20230712 | 175000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20230712 | 174900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20230712 | 174800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20230712 | 174700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20230712 | 174600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20230712 | 174500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20230712 | 174400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20230712 | 174300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20230712 | 174200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20230712 | 174100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20230712 | 174000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20230712 | 173900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20230712 | 173800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20230712 | 173700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20230712 | 173600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20230712 | 173500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20230712 | 173400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20230712 | 173300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 63 | 20230712 | 173200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20230712 | 173100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20230712 | 173000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20230712 | 172900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20230712 | 172800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20230712 | 172700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20230712 | 172600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20230712 | 172500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20230712 | 172400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20230712 | 172300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20230712 | 172200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20230712 | 172100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20230712 | 172000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20230712 | 171900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20230712 | 171800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20230712 | 171700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20230712 | 171600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20230712 | 171500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20230712 | 171400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20230712 | 171300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20230712 | 171200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20230712 | 171100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20230712 | 171000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20230712 | 170900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20230712 | 170800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20230712 | 170700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20230712 | 170600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20230712 | 170500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20230712 | 170400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20230712 | 170300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 93 | 20230712 | 170200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20230712 | 170100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20230712 | 170000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20230712 | 165900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20230712 | 165800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20230712 | 165700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20230712 | 165600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20230712 | 165500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20230712 | 165400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20230712 | 165300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20230712 | 165200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20230712 | 165100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20230712 | 165000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20230712 | 164900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20230712 | 164800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20230712 | 164700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20230712 | 164600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20230712 | 164500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20230712 | 164400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20230712 | 164300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20230712 | 164200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20230712 | 164100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20230712 | 164000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20230712 | 163900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20230712 | 163800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20230712 | 163700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20230712 | 163600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20230712 | 163500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20230712 | 163400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20230712 | 163300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 123 | 20230712 | 163200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20230712 | 163100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20230712 | 163000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20230712 | 162900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20230712 | 162800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20230712 | 162700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20230712 | 162600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20230712 | 162500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20230712 | 162400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20230712 | 162300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20230712 | 162200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20230712 | 162100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20230712 | 162000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20230712 | 161900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20230712 | 161800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20230712 | 161700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20230712 | 161600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20230712 | 161500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20230712 | 161400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20230712 | 161300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20230712 | 161200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20230712 | 161100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20230712 | 161000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20230712 | 160900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20230712 | 160800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20230712 | 160700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20230712 | 160600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20230712 | 160500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20230712 | 160400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20230712 | 160300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 153 | 20230712 | 160200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20230712 | 160100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20230712 | 160000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20230712 | 155900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20230712 | 155800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20230712 | 155700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20230712 | 155600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20230712 | 155500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20230712 | 155400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20230712 | 155300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20230712 | 155200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20230712 | 155100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20230712 | 155000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20230712 | 154900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20230712 | 154800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20230712 | 154700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20230712 | 154600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20230712 | 154500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20230712 | 154400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20230712 | 154300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20230712 | 154200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20230712 | 154100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20230712 | 154000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20230712 | 153900 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20230712 | 153800 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20230712 | 153700 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20230712 | 153600 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20230712 | 153500 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20230712 | 153400 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20230712 | 153300 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 183 | 20230712 | 153200 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20230712 | 153100 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20230712 | 153000 | 33978674350 | 48350 | 48350 | 48350 | 48350 | 8957 |
| 186 | 20230712 | 152900 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20230712 | 152800 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20230712 | 152700 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20230712 | 152600 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20230712 | 152500 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20230712 | 152400 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20230712 | 152300 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20230712 | 152200 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20230712 | 152100 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20230712 | 152000 | 33545603400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20230712 | 151900 | 33545603400 | 48200 | 48250 | 48300 | 48200 | 1892 |
| 197 | 20230712 | 151800 | 33454364700 | 48250 | 48250 | 48300 | 48200 | 1745 |
| 198 | 20230712 | 151700 | 33370192200 | 48300 | 48100 | 48300 | 48050 | 5316 |
| 199 | 20230712 | 151600 | 33114102150 | 48100 | 48100 | 48100 | 48050 | 973 |
| 200 | 20230712 | 151500 | 33067303700 | 48000 | 48050 | 48150 | 48000 | 3523 |
| 201 | 20230712 | 151400 | 32897961600 | 48000 | 48000 | 48050 | 47950 | 2358 |
| 202 | 20230712 | 151300 | 32784794700 | 48000 | 48100 | 48100 | 47950 | 1856 |
| 203 | 20230712 | 151200 | 32695643000 | 48100 | 48100 | 48150 | 48100 | 583 |
| 204 | 20230712 | 151100 | 32667595500 | 48100 | 48150 | 48200 | 48100 | 854 |
| 205 | 20230712 | 151000 | 32626491150 | 48150 | 48200 | 48200 | 48150 | 1017 |
| 206 | 20230712 | 150900 | 32577496000 | 48200 | 48150 | 48200 | 48150 | 1071 |
| 207 | 20230712 | 150800 | 32525923500 | 48100 | 48100 | 48150 | 48050 | 947 |
| 208 | 20230712 | 150700 | 32480383250 | 48050 | 48000 | 48100 | 48000 | 639 |
| 209 | 20230712 | 150600 | 32449689850 | 47900 | 48050 | 48100 | 47900 | 3779 |
| 210 | 20230712 | 150500 | 32268373350 | 48050 | 48200 | 48200 | 48050 | 1840 |
| 211 | 20230712 | 150400 | 32179838350 | 48200 | 48200 | 48250 | 48150 | 536 |
| 212 | 20230712 | 150300 | 32154008250 | 48200 | 48100 | 48250 | 48100 | 1513 |
| 213 | 20230712 | 150200 | 32081081000 | 48150 | 48100 | 48200 | 48050 | 726 |
| 214 | 20230712 | 150100 | 32046139650 | 48100 | 48050 | 48100 | 48050 | 107 |
| 215 | 20230712 | 150000 | 32040997100 | 48050 | 48100 | 48100 | 48050 | 238 |
| 216 | 20230712 | 145900 | 32029552650 | 48100 | 48000 | 48100 | 48000 | 824 |
| 217 | 20230712 | 145800 | 31989958850 | 48000 | 48050 | 48050 | 48000 | 980 |
| 218 | 20230712 | 145700 | 31942871000 | 48050 | 48050 | 48150 | 48000 | 1989 |
| 219 | 20230712 | 145600 | 31847296050 | 48050 | 48050 | 48100 | 48050 | 713 |
| 220 | 20230712 | 145500 | 31813028900 | 48100 | 48100 | 48200 | 48050 | 2416 |
| 221 | 20230712 | 145400 | 31696796400 | 48100 | 48050 | 48100 | 48050 | 233 |
| 222 | 20230712 | 145300 | 31685589400 | 48050 | 47950 | 48050 | 47950 | 716 |
| 223 | 20230712 | 145200 | 31651244400 | 48000 | 48000 | 48050 | 47950 | 274 |
| 224 | 20230712 | 145100 | 31638091450 | 48000 | 48050 | 48050 | 48000 | 206 |
| 225 | 20230712 | 145000 | 31628193750 | 48050 | 48000 | 48050 | 48000 | 331 |
| 226 | 20230712 | 144900 | 31612298850 | 48000 | 48050 | 48050 | 48000 | 571 |
| 227 | 20230712 | 144800 | 31584887600 | 48100 | 48050 | 48100 | 48000 | 1008 |
| 228 | 20230712 | 144700 | 31536463150 | 48100 | 48200 | 48200 | 48100 | 1048 |
| 229 | 20230712 | 144600 | 31486040250 | 48200 | 48150 | 48200 | 48150 | 257 |
| 230 | 20230712 | 144500 | 31473664400 | 48150 | 48150 | 48150 | 48150 | 410 |
| 231 | 20230712 | 144400 | 31453922900 | 48150 | 48150 | 48150 | 48150 | 468 |
| 232 | 20230712 | 144300 | 31431388700 | 48150 | 48150 | 48200 | 48100 | 164 |
| 233 | 20230712 | 144200 | 31423492250 | 48150 | 48200 | 48200 | 48100 | 841 |
| 234 | 20230712 | 144100 | 31382998400 | 48250 | 48200 | 48250 | 48200 | 336 |
| 235 | 20230712 | 144000 | 31366800200 | 48250 | 48300 | 48300 | 48200 | 276 |
| 236 | 20230712 | 143900 | 31353495700 | 48300 | 48250 | 48300 | 48200 | 1007 |
| 237 | 20230712 | 143800 | 31304889300 | 48250 | 48300 | 48300 | 48250 | 446 |
| 238 | 20230712 | 143700 | 31283354950 | 48300 | 48350 | 48350 | 48300 | 667 |
| 239 | 20230712 | 143600 | 31251131100 | 48350 | 48300 | 48450 | 48200 | 3193 |
| 240 | 20230712 | 143500 | 31096613300 | 48300 | 48150 | 48300 | 48100 | 2156 |
| 241 | 20230712 | 143400 | 30992544450 | 48150 | 48100 | 48200 | 48100 | 360 |
| 242 | 20230712 | 143300 | 30975214250 | 48150 | 48050 | 48150 | 48050 | 466 |
| 243 | 20230712 | 143200 | 30952799750 | 48100 | 48100 | 48100 | 48050 | 309 |
| 244 | 20230712 | 143100 | 30937941500 | 48100 | 48000 | 48100 | 48000 | 299 |
| 245 | 20230712 | 143000 | 30923583050 | 48050 | 47900 | 48050 | 47900 | 688 |
| 246 | 20230712 | 142900 | 30890598550 | 47900 | 48100 | 48100 | 47900 | 1571 |
| 247 | 20230712 | 142800 | 30815116000 | 48150 | 48100 | 48150 | 48100 | 124 |
| 248 | 20230712 | 142700 | 30809151500 | 48100 | 48100 | 48100 | 48050 | 232 |
| 249 | 20230712 | 142600 | 30797994700 | 48100 | 48100 | 48200 | 48100 | 713 |
| 250 | 20230712 | 142500 | 30763656900 | 48050 | 47900 | 48050 | 47900 | 1925 |
| 251 | 20230712 | 142400 | 30671290100 | 47900 | 47850 | 47900 | 47850 | 126 |
| 252 | 20230712 | 142300 | 30665258000 | 47850 | 47850 | 47900 | 47850 | 285 |
| 253 | 20230712 | 142200 | 30651616600 | 47900 | 47850 | 47900 | 47800 | 836 |
| 254 | 20230712 | 142100 | 30611614400 | 47850 | 47900 | 47900 | 47850 | 251 |
| 255 | 20230712 | 142000 | 30599597000 | 47900 | 47850 | 47900 | 47850 | 300 |
| 256 | 20230712 | 141900 | 30585241350 | 47900 | 47850 | 47900 | 47850 | 311 |
| 257 | 20230712 | 141800 | 30570356950 | 47900 | 47850 | 47900 | 47850 | 440 |
| 258 | 20230712 | 141700 | 30549287600 | 47850 | 47850 | 47900 | 47850 | 120 |
| 259 | 20230712 | 141600 | 30543542500 | 47900 | 47750 | 47900 | 47750 | 666 |
| 260 | 20230712 | 141500 | 30511680850 | 47750 | 47800 | 47850 | 47750 | 746 |
| 261 | 20230712 | 141400 | 30475999450 | 47800 | 47700 | 47800 | 47700 | 260 |
| 262 | 20230712 | 141300 | 30463595700 | 47700 | 47700 | 47750 | 47650 | 1028 |
| 263 | 20230712 | 141200 | 30414579750 | 47700 | 47700 | 47750 | 47650 | 716 |
| 264 | 20230712 | 141100 | 30380437500 | 47650 | 47600 | 47750 | 47550 | 730 |
| 265 | 20230712 | 141000 | 30345644150 | 47600 | 47700 | 47750 | 47550 | 7017 |
| 266 | 20230712 | 140900 | 30011705650 | 47750 | 47750 | 47750 | 47650 | 3488 |
| 267 | 20230712 | 140800 | 29845375650 | 47750 | 47900 | 47900 | 47750 | 3686 |
| 268 | 20230712 | 140700 | 29669204900 | 47900 | 47950 | 48000 | 47900 | 222 |
| 269 | 20230712 | 140600 | 29658561350 | 48000 | 47900 | 48000 | 47900 | 236 |
| 270 | 20230712 | 140500 | 29647239800 | 47900 | 47900 | 48000 | 47800 | 473 |
| 271 | 20230712 | 140400 | 29624565100 | 47850 | 47850 | 47900 | 47800 | 1109 |
| 272 | 20230712 | 140300 | 29571519000 | 47850 | 47900 | 47900 | 47800 | 2854 |
| 273 | 20230712 | 140200 | 29434996000 | 47900 | 47850 | 47950 | 47800 | 1493 |
| 274 | 20230712 | 140100 | 29363483000 | 47850 | 47900 | 47900 | 47800 | 1079 |
| 275 | 20230712 | 140000 | 29311859550 | 47900 | 47900 | 47900 | 47800 | 1117 |
| 276 | 20230712 | 135900 | 29258402600 | 47900 | 48100 | 48150 | 47850 | 5437 |
| 277 | 20230712 | 135800 | 28997444750 | 48100 | 48150 | 48200 | 48050 | 1610 |
| 278 | 20230712 | 135700 | 28920005250 | 48150 | 48150 | 48150 | 48100 | 235 |
| 279 | 20230712 | 135600 | 28908691400 | 48100 | 48100 | 48100 | 48100 | 137 |
| 280 | 20230712 | 135500 | 28902101700 | 48100 | 48100 | 48200 | 48050 | 670 |
| 281 | 20230712 | 135400 | 28869869000 | 48150 | 48150 | 48150 | 48100 | 791 |
| 282 | 20230712 | 135300 | 28831810600 | 48150 | 48150 | 48150 | 48150 | 92 |
| 283 | 20230712 | 135200 | 28827380800 | 48150 | 48100 | 48150 | 48100 | 226 |
| 284 | 20230712 | 135100 | 28816503400 | 48150 | 48150 | 48150 | 48100 | 98 |
| 285 | 20230712 | 135000 | 28811786750 | 48150 | 48200 | 48200 | 48100 | 2373 |
| 286 | 20230712 | 134900 | 28697572100 | 48200 | 48200 | 48250 | 48200 | 218 |
| 287 | 20230712 | 134800 | 28687062700 | 48200 | 48200 | 48200 | 48200 | 110 |
| 288 | 20230712 | 134700 | 28681760700 | 48250 | 48200 | 48250 | 48200 | 58 |
| 289 | 20230712 | 134600 | 28678964550 | 48200 | 48200 | 48250 | 48200 | 176 |
| 290 | 20230712 | 134500 | 28670481150 | 48150 | 48150 | 48200 | 48150 | 431 |
| 291 | 20230712 | 134400 | 28649728100 | 48200 | 48200 | 48200 | 48150 | 49 |
| 292 | 20230712 | 134300 | 28647367800 | 48200 | 48100 | 48200 | 48100 | 550 |
| 293 | 20230712 | 134200 | 28620901650 | 48100 | 48100 | 48150 | 48100 | 151 |
| 294 | 20230712 | 134100 | 28613632850 | 48100 | 48150 | 48150 | 48100 | 431 |
| 295 | 20230712 | 134000 | 28592880550 | 48150 | 48150 | 48150 | 48150 | 171 |
| 296 | 20230712 | 133900 | 28584646900 | 48150 | 48100 | 48150 | 48100 | 164 |
| 297 | 20230712 | 133800 | 28576757800 | 48100 | 48200 | 48200 | 48100 | 1297 |
| 298 | 20230712 | 133700 | 28514297900 | 48200 | 48250 | 48250 | 48200 | 224 |
| 299 | 20230712 | 133600 | 28503490850 | 48250 | 48200 | 48250 | 48200 | 254 |
| 300 | 20230712 | 133500 | 28491237000 | 48200 | 48200 | 48200 | 48200 | 640 |
| 301 | 20230712 | 133400 | 28460389000 | 48150 | 48150 | 48200 | 48150 | 146 |
| 302 | 20230712 | 133300 | 28453357000 | 48150 | 48200 | 48200 | 48150 | 202 |
| 303 | 20230712 | 133200 | 28443623050 | 48150 | 48150 | 48200 | 48150 | 499 |
| 304 | 20230712 | 133100 | 28419593250 | 48150 | 48150 | 48150 | 48150 | 93 |
| 305 | 20230712 | 133000 | 28415115300 | 48200 | 48200 | 48200 | 48150 | 176 |
| 306 | 20230712 | 132900 | 28406635400 | 48200 | 48150 | 48200 | 48100 | 204 |
| 307 | 20230712 | 132800 | 28396817450 | 48150 | 48100 | 48150 | 48100 | 366 |
| 308 | 20230712 | 132700 | 28379196450 | 48150 | 48150 | 48150 | 48100 | 723 |
| 309 | 20230712 | 132600 | 28344396350 | 48150 | 48150 | 48200 | 48150 | 617 |
| 310 | 20230712 | 132500 | 28314687650 | 48150 | 48100 | 48300 | 48100 | 436 |
| 311 | 20230712 | 132400 | 28293702950 | 48200 | 48300 | 48300 | 48100 | 4265 |
| 312 | 20230712 | 132300 | 28088270600 | 48250 | 48300 | 48300 | 48250 | 653 |
| 313 | 20230712 | 132200 | 28056761600 | 48300 | 48300 | 48300 | 48250 | 432 |
| 314 | 20230712 | 132100 | 28035898750 | 48350 | 48300 | 48350 | 48250 | 113 |
| 315 | 20230712 | 132000 | 28030440850 | 48300 | 48250 | 48300 | 48250 | 125 |
| 316 | 20230712 | 131900 | 28024407300 | 48250 | 48300 | 48300 | 48250 | 631 |
| 317 | 20230712 | 131800 | 27993947900 | 48300 | 48350 | 48350 | 48300 | 139 |
| 318 | 20230712 | 131700 | 27987233650 | 48350 | 48350 | 48350 | 48300 | 224 |
| 319 | 20230712 | 131600 | 27976405000 | 48350 | 48350 | 48400 | 48350 | 649 |
| 320 | 20230712 | 131500 | 27945025700 | 48350 | 48350 | 48400 | 48350 | 127 |
| 321 | 20230712 | 131400 | 27938884850 | 48350 | 48400 | 48450 | 48350 | 1481 |
| 322 | 20230712 | 131300 | 27867196600 | 48400 | 48400 | 48450 | 48350 | 178 |
| 323 | 20230712 | 131200 | 27858582550 | 48450 | 48350 | 48450 | 48350 | 222 |
| 324 | 20230712 | 131100 | 27847838150 | 48350 | 48400 | 48400 | 48350 | 326 |
| 325 | 20230712 | 131000 | 27832060200 | 48450 | 48500 | 48500 | 48400 | 817 |
| 326 | 20230712 | 130900 | 27792472050 | 48500 | 48500 | 48600 | 48450 | 672 |
| 327 | 20230712 | 130800 | 27759874050 | 48550 | 48450 | 48600 | 48450 | 1138 |
| 328 | 20230712 | 130700 | 27704645450 | 48450 | 48450 | 48450 | 48400 | 138 |
| 329 | 20230712 | 130600 | 27697962250 | 48450 | 48350 | 48450 | 48350 | 964 |
| 330 | 20230712 | 130500 | 27651306100 | 48400 | 48300 | 48400 | 48300 | 80 |
| 331 | 20230712 | 130400 | 27647439500 | 48300 | 48300 | 48300 | 48300 | 78 |
| 332 | 20230712 | 130300 | 27643672100 | 48300 | 48350 | 48350 | 48300 | 224 |
| 333 | 20230712 | 130200 | 27632842150 | 48300 | 48300 | 48400 | 48300 | 1674 |
| 334 | 20230712 | 130100 | 27551900800 | 48300 | 48300 | 48300 | 48300 | 121 |
| 335 | 20230712 | 130000 | 27546056500 | 48300 | 48350 | 48400 | 48300 | 397 |
| 336 | 20230712 | 125900 | 27526864500 | 48350 | 48300 | 48350 | 48250 | 480 |
| 337 | 20230712 | 125800 | 27503681300 | 48250 | 48250 | 48350 | 48250 | 85 |
| 338 | 20230712 | 125700 | 27499578350 | 48250 | 48200 | 48250 | 48200 | 115 |
| 339 | 20230712 | 125600 | 27494029800 | 48200 | 48200 | 48200 | 48200 | 227 |
| 340 | 20230712 | 125500 | 27483088400 | 48250 | 48350 | 48350 | 48200 | 350 |
| 341 | 20230712 | 125400 | 27466194350 | 48400 | 48350 | 48400 | 48350 | 669 |
| 342 | 20230712 | 125300 | 27433821600 | 48350 | 48200 | 48350 | 48200 | 1945 |
| 343 | 20230712 | 125200 | 27339987650 | 48250 | 48200 | 48250 | 48150 | 306 |
| 344 | 20230712 | 125100 | 27325244650 | 48150 | 48150 | 48150 | 48100 | 695 |
| 345 | 20230712 | 125000 | 27291783400 | 48150 | 48200 | 48200 | 48150 | 1347 |
| 346 | 20230712 | 124900 | 27226911750 | 48200 | 48200 | 48200 | 48150 | 769 |
| 347 | 20230712 | 124800 | 27189855950 | 48200 | 48300 | 48300 | 48150 | 2896 |
| 348 | 20230712 | 124700 | 27050161250 | 48300 | 48350 | 48350 | 48300 | 245 |
| 349 | 20230712 | 124600 | 27038317600 | 48400 | 48300 | 48400 | 48300 | 154 |
| 350 | 20230712 | 124500 | 27030872700 | 48350 | 48350 | 48350 | 48300 | 802 |
| 351 | 20230712 | 124400 | 26992101050 | 48350 | 48350 | 48350 | 48300 | 340 |
| 352 | 20230712 | 124300 | 26975662150 | 48350 | 48400 | 48450 | 48350 | 516 |
| 353 | 20230712 | 124200 | 26950701550 | 48400 | 48350 | 48400 | 48350 | 112 |
| 354 | 20230712 | 124100 | 26945282400 | 48350 | 48350 | 48350 | 48350 | 35 |
| 355 | 20230712 | 124000 | 26943590150 | 48350 | 48300 | 48350 | 48300 | 108 |
| 356 | 20230712 | 123900 | 26938373700 | 48300 | 48300 | 48300 | 48250 | 174 |
| 357 | 20230712 | 123800 | 26929970550 | 48300 | 48300 | 48300 | 48300 | 583 |
| 358 | 20230712 | 123700 | 26901811650 | 48350 | 48400 | 48400 | 48350 | 323 |
| 359 | 20230712 | 123600 | 26886194550 | 48400 | 48400 | 48400 | 48350 | 79 |
| 360 | 20230712 | 123500 | 26882372700 | 48400 | 48500 | 48500 | 48400 | 273 |
| 361 | 20230712 | 123400 | 26869154250 | 48500 | 48500 | 48500 | 48450 | 384 |
| 362 | 20230712 | 123300 | 26850539150 | 48500 | 48400 | 48500 | 48400 | 826 |
| 363 | 20230712 | 123200 | 26810520950 | 48400 | 48350 | 48400 | 48350 | 464 |
| 364 | 20230712 | 123100 | 26788066650 | 48350 | 48250 | 48350 | 48250 | 392 |
| 365 | 20230712 | 123000 | 26769128450 | 48300 | 48250 | 48300 | 48250 | 196 |
| 366 | 20230712 | 122900 | 26759664200 | 48250 | 48250 | 48300 | 48200 | 58 |
| 367 | 20230712 | 122800 | 26756866000 | 48250 | 48150 | 48250 | 48150 | 78 |
| 368 | 20230712 | 122700 | 26753105100 | 48150 | 48300 | 48350 | 48150 | 801 |
| 369 | 20230712 | 122600 | 26714519100 | 48300 | 48350 | 48350 | 48300 | 550 |
| 370 | 20230712 | 122500 | 26687949900 | 48300 | 48200 | 48350 | 48100 | 221 |
| 371 | 20230712 | 122400 | 26677285650 | 48250 | 48200 | 48250 | 48050 | 7130 |
| 372 | 20230712 | 122300 | 26334092550 | 48200 | 48250 | 48250 | 48150 | 1337 |
| 373 | 20230712 | 122200 | 26269671200 | 48200 | 48400 | 48400 | 48200 | 2854 |
| 374 | 20230712 | 122100 | 26131915850 | 48400 | 48350 | 48450 | 48350 | 289 |
| 375 | 20230712 | 122000 | 26117928050 | 48400 | 48450 | 48450 | 48350 | 848 |
| 376 | 20230712 | 121900 | 26076882550 | 48400 | 48500 | 48500 | 48400 | 580 |
| 377 | 20230712 | 121800 | 26048782600 | 48450 | 48450 | 48450 | 48400 | 880 |
| 378 | 20230712 | 121700 | 26006155100 | 48400 | 48500 | 48500 | 48400 | 201 |
| 379 | 20230712 | 121600 | 25996420300 | 48450 | 48400 | 48450 | 48350 | 1051 |
| 380 | 20230712 | 121500 | 25945537450 | 48400 | 48450 | 48450 | 48400 | 97 |
| 381 | 20230712 | 121400 | 25940839550 | 48450 | 48550 | 48550 | 48450 | 772 |
| 382 | 20230712 | 121300 | 25903387950 | 48600 | 48500 | 48600 | 48500 | 414 |
| 383 | 20230712 | 121200 | 25883299950 | 48450 | 48400 | 48450 | 48400 | 175 |
| 384 | 20230712 | 121100 | 25874821600 | 48400 | 48350 | 48400 | 48350 | 551 |
| 385 | 20230712 | 121000 | 25848169750 | 48350 | 48400 | 48400 | 48350 | 460 |
| 386 | 20230712 | 120900 | 25825925150 | 48400 | 48400 | 48400 | 48350 | 377 |
| 387 | 20230712 | 120800 | 25807690300 | 48400 | 48400 | 48400 | 48400 | 1058 |
| 388 | 20230712 | 120700 | 25756483100 | 48400 | 48450 | 48450 | 48400 | 495 |
| 389 | 20230712 | 120600 | 25732525000 | 48450 | 48400 | 48450 | 48400 | 118 |
| 390 | 20230712 | 120500 | 25726811050 | 48450 | 48450 | 48450 | 48450 | 6 |
| 391 | 20230712 | 120400 | 25726520350 | 48400 | 48400 | 48500 | 48350 | 857 |
| 392 | 20230712 | 120300 | 25685073200 | 48400 | 48500 | 48550 | 48400 | 446 |
| 393 | 20230712 | 120200 | 25663457000 | 48500 | 48500 | 48500 | 48450 | 150 |
| 394 | 20230712 | 120100 | 25656186500 | 48500 | 48400 | 48500 | 48400 | 124 |
| 395 | 20230712 | 120000 | 25650178700 | 48450 | 48400 | 48450 | 48400 | 165 |
| 396 | 20230712 | 115900 | 25642185800 | 48450 | 48450 | 48450 | 48400 | 251 |
| 397 | 20230712 | 115800 | 25630025950 | 48450 | 48450 | 48500 | 48450 | 73 |
| 398 | 20230712 | 115700 | 25626488850 | 48450 | 48400 | 48500 | 48400 | 316 |
| 399 | 20230712 | 115600 | 25611193500 | 48400 | 48400 | 48450 | 48350 | 733 |
| 400 | 20230712 | 115500 | 25575732850 | 48500 | 48350 | 48500 | 48350 | 833 |
| 401 | 20230712 | 115400 | 25535439100 | 48400 | 48400 | 48450 | 48400 | 1316 |
| 402 | 20230712 | 115300 | 25471735400 | 48450 | 48550 | 48550 | 48400 | 1768 |
| 403 | 20230712 | 115200 | 25386066300 | 48600 | 48600 | 48650 | 48550 | 1558 |
| 404 | 20230712 | 115100 | 25310374350 | 48600 | 48700 | 48750 | 48600 | 4143 |
| 405 | 20230712 | 115000 | 25108577350 | 48750 | 48750 | 48750 | 48700 | 235 |
| 406 | 20230712 | 114900 | 25097126950 | 48750 | 48700 | 48750 | 48700 | 584 |
| 407 | 20230712 | 114800 | 25068685050 | 48700 | 48600 | 48700 | 48600 | 1438 |
| 408 | 20230712 | 114700 | 24998745750 | 48600 | 48550 | 48600 | 48550 | 384 |
| 409 | 20230712 | 114600 | 24980101650 | 48550 | 48550 | 48600 | 48500 | 609 |
| 410 | 20230712 | 114500 | 24950536050 | 48550 | 48500 | 48550 | 48500 | 1777 |
| 411 | 20230712 | 114400 | 24864292450 | 48500 | 48500 | 48550 | 48500 | 1002 |
| 412 | 20230712 | 114300 | 24815692150 | 48550 | 48600 | 48600 | 48550 | 406 |
| 413 | 20230712 | 114200 | 24795980050 | 48600 | 48550 | 48600 | 48550 | 1556 |
| 414 | 20230712 | 114100 | 24720430900 | 48550 | 48600 | 48600 | 48550 | 704 |
| 415 | 20230712 | 114000 | 24686220700 | 48550 | 48650 | 48650 | 48550 | 2015 |
| 416 | 20230712 | 113900 | 24588340550 | 48650 | 48650 | 48700 | 48600 | 1628 |
| 417 | 20230712 | 113800 | 24509176300 | 48650 | 48700 | 48700 | 48600 | 607 |
| 418 | 20230712 | 113700 | 24479647350 | 48650 | 48650 | 48700 | 48650 | 559 |
| 419 | 20230712 | 113600 | 24452431850 | 48700 | 48750 | 48800 | 48600 | 853 |
| 420 | 20230712 | 113500 | 24410915450 | 48750 | 48650 | 48800 | 48650 | 395 |
| 421 | 20230712 | 113400 | 24391685400 | 48650 | 48650 | 48750 | 48600 | 3903 |
| 422 | 20230712 | 113300 | 24201786550 | 48700 | 48700 | 48750 | 48700 | 699 |
| 423 | 20230712 | 113200 | 24167737950 | 48700 | 48750 | 48750 | 48700 | 784 |
| 424 | 20230712 | 113100 | 24129541100 | 48750 | 48850 | 48850 | 48650 | 3757 |
| 425 | 20230712 | 113000 | 23946468950 | 48850 | 48850 | 48900 | 48800 | 432 |
| 426 | 20230712 | 112900 | 23925347900 | 48900 | 48850 | 48900 | 48850 | 665 |
| 427 | 20230712 | 112800 | 23892861650 | 48850 | 48850 | 48950 | 48850 | 118 |
| 428 | 20230712 | 112700 | 23887095350 | 48950 | 48850 | 48950 | 48800 | 781 |
| 429 | 20230712 | 112600 | 23848954400 | 48900 | 48900 | 48950 | 48850 | 302 |
| 430 | 20230712 | 112500 | 23834196100 | 48900 | 48800 | 48950 | 48800 | 411 |
| 431 | 20230712 | 112400 | 23814115750 | 48800 | 48900 | 48900 | 48800 | 992 |
| 432 | 20230712 | 112300 | 23765664150 | 48800 | 48750 | 48900 | 48750 | 674 |
| 433 | 20230712 | 112200 | 23732768200 | 48800 | 48750 | 48850 | 48750 | 267 |
| 434 | 20230712 | 112100 | 23719751400 | 48750 | 48850 | 48850 | 48750 | 937 |
| 435 | 20230712 | 112000 | 23674031400 | 48900 | 48900 | 48900 | 48850 | 426 |
| 436 | 20230712 | 111900 | 23653215150 | 48900 | 48800 | 48900 | 48800 | 1135 |
| 437 | 20230712 | 111800 | 23597817800 | 48800 | 48900 | 48900 | 48800 | 609 |
| 438 | 20230712 | 111700 | 23568070950 | 48850 | 48850 | 49000 | 48850 | 629 |
| 439 | 20230712 | 111600 | 23537299300 | 48800 | 48800 | 48850 | 48700 | 1658 |
| 440 | 20230712 | 111500 | 23456472050 | 48750 | 48800 | 48800 | 48650 | 1934 |
| 441 | 20230712 | 111400 | 23362228400 | 48800 | 48950 | 48950 | 48800 | 1053 |
| 442 | 20230712 | 111300 | 23310808400 | 49000 | 48850 | 49000 | 48750 | 4161 |
| 443 | 20230712 | 111200 | 23107655550 | 48900 | 48900 | 49000 | 48850 | 2125 |
| 444 | 20230712 | 111100 | 23003788800 | 48900 | 49150 | 49150 | 48900 | 2821 |
| 445 | 20230712 | 111000 | 22865643400 | 49150 | 49100 | 49150 | 49050 | 854 |
| 446 | 20230712 | 110900 | 22823714350 | 49100 | 49350 | 49350 | 49100 | 2086 |
| 447 | 20230712 | 110800 | 22721102650 | 49350 | 49300 | 49350 | 49250 | 1257 |
| 448 | 20230712 | 110700 | 22659149650 | 49300 | 49250 | 49450 | 49250 | 2230 |
| 449 | 20230712 | 110600 | 22549055700 | 49250 | 49350 | 49400 | 49250 | 903 |
| 450 | 20230712 | 110500 | 22504483450 | 49350 | 49200 | 49450 | 49200 | 3845 |
| 451 | 20230712 | 110400 | 22314817900 | 49250 | 49150 | 49250 | 49100 | 1875 |
| 452 | 20230712 | 110300 | 22222651000 | 49150 | 49350 | 49350 | 49150 | 3146 |
| 453 | 20230712 | 110200 | 22067774400 | 49300 | 49250 | 49350 | 49250 | 1709 |
| 454 | 20230712 | 110100 | 21983533700 | 49350 | 49200 | 49350 | 49200 | 1654 |
| 455 | 20230712 | 110000 | 21902038200 | 49250 | 49500 | 49550 | 49150 | 5893 |
| 456 | 20230712 | 105900 | 21611234800 | 49500 | 49150 | 49500 | 49100 | 3324 |
| 457 | 20230712 | 105800 | 21447219000 | 49150 | 49100 | 49200 | 49000 | 2132 |
| 458 | 20230712 | 105700 | 21342610700 | 49100 | 49000 | 49100 | 49000 | 3285 |
| 459 | 20230712 | 105600 | 21181459350 | 49000 | 49200 | 49200 | 49000 | 2801 |
| 460 | 20230712 | 105500 | 21043891050 | 49200 | 49100 | 49200 | 49000 | 6627 |
| 461 | 20230712 | 105400 | 20718554550 | 49100 | 49350 | 49350 | 49050 | 5496 |
| 462 | 20230712 | 105300 | 20448345300 | 49250 | 49450 | 49500 | 49200 | 8917 |
| 463 | 20230712 | 105200 | 20008178850 | 49450 | 49400 | 49550 | 49400 | 6111 |
| 464 | 20230712 | 105100 | 19705749750 | 49550 | 49650 | 49650 | 49350 | 11624 |
| 465 | 20230712 | 105000 | 19129850300 | 49600 | 49350 | 49650 | 49300 | 21455 |
| 466 | 20230712 | 104900 | 18067276700 | 49350 | 49450 | 49550 | 49200 | 18073 |
| 467 | 20230712 | 104800 | 17173799600 | 49400 | 49150 | 49500 | 49100 | 19093 |
| 468 | 20230712 | 104700 | 16232244150 | 49150 | 48850 | 49150 | 48750 | 22067 |
| 469 | 20230712 | 104600 | 15152233650 | 48800 | 48500 | 48900 | 48500 | 16964 |
| 470 | 20230712 | 104500 | 14325724050 | 48500 | 48400 | 48550 | 48350 | 2795 |
| 471 | 20230712 | 104400 | 14190267900 | 48400 | 48450 | 48500 | 48350 | 555 |
| 472 | 20230712 | 104300 | 14163382600 | 48500 | 48500 | 48550 | 48450 | 1356 |
| 473 | 20230712 | 104200 | 14097607350 | 48500 | 48500 | 48600 | 48450 | 4713 |
| 474 | 20230712 | 104100 | 13868861200 | 48500 | 48300 | 48550 | 48250 | 13811 |
| 475 | 20230712 | 104000 | 13200037400 | 48250 | 48150 | 48250 | 48100 | 2571 |
| 476 | 20230712 | 103900 | 13076079300 | 48200 | 48200 | 48200 | 48150 | 82 |
| 477 | 20230712 | 103800 | 13072129200 | 48200 | 48200 | 48200 | 48150 | 576 |
| 478 | 20230712 | 103700 | 13044366100 | 48200 | 48150 | 48200 | 48050 | 459 |
| 479 | 20230712 | 103600 | 13022277850 | 48100 | 48050 | 48200 | 48050 | 1334 |
| 480 | 20230712 | 103500 | 12958032200 | 48050 | 48050 | 48050 | 48000 | 459 |
| 481 | 20230712 | 103400 | 12935977300 | 48050 | 48000 | 48050 | 48000 | 396 |
| 482 | 20230712 | 103300 | 12916956250 | 48000 | 48000 | 48000 | 48000 | 483 |
| 483 | 20230712 | 103200 | 12893772250 | 48000 | 47950 | 48000 | 47950 | 849 |
| 484 | 20230712 | 103100 | 12853032600 | 47900 | 47900 | 47950 | 47850 | 719 |
| 485 | 20230712 | 103000 | 12818584950 | 47850 | 47750 | 47900 | 47750 | 161 |
| 486 | 20230712 | 102900 | 12810881750 | 47750 | 47850 | 47850 | 47750 | 2096 |
| 487 | 20230712 | 102800 | 12710759450 | 47850 | 47750 | 47850 | 47750 | 436 |
| 488 | 20230712 | 102700 | 12689913550 | 47750 | 47800 | 47800 | 47750 | 771 |
| 489 | 20230712 | 102600 | 12653070000 | 47800 | 47800 | 47800 | 47750 | 1033 |
| 490 | 20230712 | 102500 | 12603697600 | 47800 | 47700 | 47850 | 47700 | 179 |
| 491 | 20230712 | 102400 | 12595143900 | 47700 | 47850 | 47850 | 47700 | 1059 |
| 492 | 20230712 | 102300 | 12544562450 | 47850 | 47850 | 47900 | 47800 | 827 |
| 493 | 20230712 | 102200 | 12504987200 | 47850 | 47950 | 47950 | 47850 | 871 |
| 494 | 20230712 | 102100 | 12463274650 | 47950 | 47950 | 47950 | 47900 | 721 |
| 495 | 20230712 | 102000 | 12428730650 | 47900 | 47950 | 47950 | 47850 | 1517 |
| 496 | 20230712 | 101900 | 12356068450 | 47950 | 47900 | 48000 | 47900 | 155 |
| 497 | 20230712 | 101800 | 12348632500 | 48000 | 47950 | 48000 | 47900 | 89 |
| 498 | 20230712 | 101700 | 12344363500 | 47950 | 48050 | 48050 | 47950 | 846 |
| 499 | 20230712 | 101600 | 12303738650 | 48050 | 48050 | 48100 | 48000 | 202 |
| 500 | 20230712 | 101500 | 12294032450 | 48050 | 47950 | 48050 | 47900 | 705 |
| 501 | 20230712 | 101400 | 12260200850 | 48000 | 47950 | 48000 | 47950 | 675 |
| 502 | 20230712 | 101300 | 12227818200 | 47950 | 47950 | 47950 | 47900 | 814 |
| 503 | 20230712 | 101200 | 12188790500 | 47950 | 48000 | 48000 | 47900 | 454 |
| 504 | 20230712 | 101100 | 12167023950 | 48000 | 47950 | 48000 | 47900 | 1296 |
| 505 | 20230712 | 101000 | 12104939900 | 47950 | 48150 | 48150 | 47900 | 508 |
| 506 | 20230712 | 100900 | 12080589800 | 48150 | 48150 | 48150 | 47900 | 3494 |
| 507 | 20230712 | 100800 | 11912655950 | 48150 | 48250 | 48300 | 48150 | 2128 |
| 508 | 20230712 | 100700 | 11810115100 | 48250 | 48250 | 48300 | 48250 | 949 |
| 509 | 20230712 | 100600 | 11764295800 | 48250 | 48250 | 48300 | 48250 | 926 |
| 510 | 20230712 | 100500 | 11719616250 | 48250 | 48300 | 48300 | 48250 | 451 |
| 511 | 20230712 | 100400 | 11697854600 | 48300 | 48350 | 48350 | 48250 | 1299 |
| 512 | 20230712 | 100300 | 11635156250 | 48350 | 48400 | 48400 | 48250 | 2341 |
| 513 | 20230712 | 100200 | 11522032800 | 48400 | 48200 | 48450 | 48200 | 6608 |
| 514 | 20230712 | 100100 | 11202490600 | 48150 | 48200 | 48200 | 48100 | 433 |
| 515 | 20230712 | 100000 | 11181637300 | 48200 | 48200 | 48250 | 48050 | 650 |
| 516 | 20230712 | 095900 | 11150365750 | 48150 | 48300 | 48300 | 48150 | 1891 |
| 517 | 20230712 | 095800 | 11059221150 | 48300 | 48150 | 48300 | 48150 | 1344 |
| 518 | 20230712 | 095700 | 10994406950 | 48150 | 48350 | 48350 | 48150 | 573 |
| 519 | 20230712 | 095600 | 10966734950 | 48350 | 48350 | 48400 | 48300 | 3562 |
| 520 | 20230712 | 095500 | 10794511100 | 48300 | 47950 | 48350 | 47850 | 9085 |
| 521 | 20230712 | 095400 | 10357120850 | 47900 | 47900 | 47900 | 47800 | 1216 |
| 522 | 20230712 | 095300 | 10298902350 | 47900 | 47900 | 47900 | 47850 | 371 |
| 523 | 20230712 | 095200 | 10281149550 | 47900 | 47900 | 47950 | 47900 | 536 |
| 524 | 20230712 | 095100 | 10255457600 | 47900 | 47950 | 47950 | 47900 | 82 |
| 525 | 20230712 | 095000 | 10251526900 | 47950 | 47700 | 47950 | 47600 | 1483 |
| 526 | 20230712 | 094900 | 10180635300 | 47600 | 47700 | 47750 | 47600 | 3202 |
| 527 | 20230712 | 094800 | 10028002500 | 47750 | 47800 | 47800 | 47750 | 2618 |
| 528 | 20230712 | 094700 | 9902991050 | 47750 | 47800 | 47800 | 47750 | 192 |
| 529 | 20230712 | 094600 | 9893822000 | 47800 | 47750 | 47800 | 47750 | 172 |
| 530 | 20230712 | 094500 | 9885607700 | 47750 | 47700 | 47800 | 47700 | 1868 |
| 531 | 20230712 | 094400 | 9796476350 | 47700 | 47750 | 47800 | 47700 | 2317 |
| 532 | 20230712 | 094300 | 9685889500 | 47800 | 47900 | 47900 | 47750 | 824 |
| 533 | 20230712 | 094200 | 9646515050 | 47900 | 47900 | 47900 | 47800 | 1749 |
| 534 | 20230712 | 094100 | 9562893250 | 47850 | 47850 | 47900 | 47850 | 225 |
| 535 | 20230712 | 094000 | 9552126600 | 47850 | 47850 | 47900 | 47850 | 321 |
| 536 | 20230712 | 093900 | 9536764150 | 47850 | 47900 | 47900 | 47850 | 475 |
| 537 | 20230712 | 093800 | 9514030900 | 47900 | 47850 | 47900 | 47850 | 821 |
| 538 | 20230712 | 093700 | 9474725100 | 47800 | 47850 | 47950 | 47800 | 881 |
| 539 | 20230712 | 093600 | 9432576850 | 47850 | 47850 | 47900 | 47800 | 486 |
| 540 | 20230712 | 093500 | 9409329000 | 47800 | 47900 | 47900 | 47800 | 1047 |
| 541 | 20230712 | 093400 | 9359221100 | 47900 | 47950 | 47950 | 47850 | 605 |
| 542 | 20230712 | 093300 | 9330242150 | 47900 | 48000 | 48000 | 47900 | 428 |
| 543 | 20230712 | 093200 | 9309726550 | 48000 | 47900 | 48000 | 47850 | 837 |
| 544 | 20230712 | 093100 | 9269636850 | 47950 | 47850 | 47950 | 47800 | 1680 |
| 545 | 20230712 | 093000 | 9189210450 | 47850 | 47900 | 47950 | 47850 | 698 |
| 546 | 20230712 | 092900 | 9155785950 | 47950 | 48050 | 48050 | 47950 | 945 |
| 547 | 20230712 | 092800 | 9110438350 | 48000 | 47950 | 48050 | 47950 | 2556 |
| 548 | 20230712 | 092700 | 8987757000 | 47950 | 47600 | 47950 | 47600 | 1499 |
| 549 | 20230712 | 092600 | 8916016450 | 47600 | 47700 | 47750 | 47600 | 1546 |
| 550 | 20230712 | 092500 | 8842304750 | 47750 | 47800 | 47850 | 47750 | 5089 |
| 551 | 20230712 | 092400 | 8599225750 | 47800 | 47850 | 47900 | 47800 | 1953 |
| 552 | 20230712 | 092300 | 8505805550 | 47850 | 48000 | 48000 | 47850 | 2171 |
| 553 | 20230712 | 092200 | 8401817000 | 48000 | 48000 | 48050 | 47950 | 1709 |
| 554 | 20230712 | 092100 | 8319831250 | 48100 | 48100 | 48200 | 47950 | 3303 |
| 555 | 20230712 | 092000 | 8161085500 | 48100 | 48050 | 48100 | 48050 | 1309 |
| 556 | 20230712 | 091900 | 8098167600 | 48000 | 47950 | 48000 | 47900 | 1731 |
| 557 | 20230712 | 091800 | 8015132150 | 47950 | 47900 | 47950 | 47850 | 1195 |
| 558 | 20230712 | 091700 | 7957890000 | 47900 | 47900 | 47900 | 47850 | 1146 |
| 559 | 20230712 | 091600 | 7903019650 | 47900 | 48000 | 48000 | 47900 | 1334 |
| 560 | 20230712 | 091500 | 7839069550 | 48000 | 48000 | 48050 | 47950 | 2382 |
| 561 | 20230712 | 091400 | 7724780250 | 47950 | 47950 | 48000 | 47950 | 1520 |
| 562 | 20230712 | 091300 | 7651841950 | 47950 | 47800 | 48050 | 47800 | 1840 |
| 563 | 20230712 | 091200 | 7563586800 | 47800 | 47700 | 47800 | 47450 | 9566 |
| 564 | 20230712 | 091100 | 7108745950 | 47700 | 47950 | 48000 | 47700 | 4222 |
| 565 | 20230712 | 091000 | 6906751500 | 47950 | 48200 | 48250 | 47900 | 10497 |
| 566 | 20230712 | 090900 | 6402232700 | 48200 | 48300 | 48300 | 48200 | 4245 |
| 567 | 20230712 | 090800 | 6197460000 | 48300 | 48300 | 48350 | 48250 | 2335 |
| 568 | 20230712 | 090700 | 6084713300 | 48300 | 48200 | 48300 | 48200 | 3299 |
| 569 | 20230712 | 090600 | 5925493050 | 48250 | 48350 | 48350 | 48200 | 4210 |
| 570 | 20230712 | 090500 | 5722327500 | 48300 | 48700 | 48700 | 48250 | 10853 |
| 571 | 20230712 | 090400 | 5195400300 | 48700 | 48450 | 48750 | 48400 | 17541 |
| 572 | 20230712 | 090300 | 4342137900 | 48300 | 48350 | 48450 | 48150 | 7824 |
| 573 | 20230712 | 090200 | 3964322200 | 48400 | 48700 | 48750 | 48200 | 21126 |
| 574 | 20230712 | 090100 | 2938670200 | 48700 | 48200 | 48750 | 48050 | 24809 |
| 575 | 20230712 | 090000 | 1738444900 | 48200 | 48050 | 48200 | 47900 | 36154 |