35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 3 | 20230712 | 192100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20230712 | 192000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20230712 | 191900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20230712 | 191800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20230712 | 191700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20230712 | 191600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20230712 | 191500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20230712 | 191400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20230712 | 191300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20230712 | 191200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20230712 | 191100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20230712 | 191000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20230712 | 190900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20230712 | 190800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20230712 | 190700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20230712 | 190600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20230712 | 190500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20230712 | 190400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20230712 | 190300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20230712 | 190200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20230712 | 190100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20230712 | 190000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20230712 | 185900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20230712 | 185800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20230712 | 185700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20230712 | 185600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20230712 | 185500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20230712 | 185400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20230712 | 185300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20230712 | 185200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 33 | 20230712 | 185100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20230712 | 185000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20230712 | 184900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20230712 | 184800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20230712 | 184700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20230712 | 184600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20230712 | 184500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20230712 | 184400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20230712 | 184300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20230712 | 184200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20230712 | 184100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20230712 | 184000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20230712 | 183900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20230712 | 183800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20230712 | 183700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20230712 | 183600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20230712 | 183500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20230712 | 183400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20230712 | 183300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20230712 | 183200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20230712 | 183100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20230712 | 183000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20230712 | 182900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20230712 | 182800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20230712 | 182700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20230712 | 182600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20230712 | 182500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20230712 | 182400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20230712 | 182300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20230712 | 182200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 63 | 20230712 | 182100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20230712 | 182000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20230712 | 181900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20230712 | 181800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20230712 | 181700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20230712 | 181600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20230712 | 181500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20230712 | 181400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20230712 | 181300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20230712 | 181200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20230712 | 181100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20230712 | 181000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20230712 | 180900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20230712 | 180800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20230712 | 180700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20230712 | 180600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20230712 | 180500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20230712 | 180400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20230712 | 180300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20230712 | 180200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20230712 | 180100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20230712 | 180000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20230712 | 175900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20230712 | 175800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20230712 | 175700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20230712 | 175600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20230712 | 175500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20230712 | 175400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20230712 | 175300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20230712 | 175200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 93 | 20230712 | 175100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20230712 | 175000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20230712 | 174900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20230712 | 174800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20230712 | 174700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20230712 | 174600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20230712 | 174500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20230712 | 174400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20230712 | 174300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20230712 | 174200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20230712 | 174100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20230712 | 174000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20230712 | 173900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20230712 | 173800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20230712 | 173700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20230712 | 173600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20230712 | 173500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20230712 | 173400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20230712 | 173300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20230712 | 173200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20230712 | 173100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20230712 | 173000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20230712 | 172900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20230712 | 172800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20230712 | 172700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20230712 | 172600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20230712 | 172500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20230712 | 172400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20230712 | 172300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20230712 | 172200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 123 | 20230712 | 172100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20230712 | 172000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20230712 | 171900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20230712 | 171800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20230712 | 171700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20230712 | 171600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20230712 | 171500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20230712 | 171400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20230712 | 171300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20230712 | 171200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20230712 | 171100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20230712 | 171000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20230712 | 170900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20230712 | 170800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20230712 | 170700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20230712 | 170600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20230712 | 170500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20230712 | 170400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20230712 | 170300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20230712 | 170200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20230712 | 170100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20230712 | 170000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20230712 | 165900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20230712 | 165800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20230712 | 165700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20230712 | 165600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20230712 | 165500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20230712 | 165400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20230712 | 165300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20230712 | 165200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 153 | 20230712 | 165100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20230712 | 165000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20230712 | 164900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20230712 | 164800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20230712 | 164700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20230712 | 164600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20230712 | 164500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20230712 | 164400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20230712 | 164300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20230712 | 164200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20230712 | 164100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20230712 | 164000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20230712 | 163900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20230712 | 163800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20230712 | 163700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20230712 | 163600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20230712 | 163500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20230712 | 163400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20230712 | 163300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20230712 | 163200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20230712 | 163100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20230712 | 163000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20230712 | 162900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20230712 | 162800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20230712 | 162700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20230712 | 162600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20230712 | 162500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20230712 | 162400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20230712 | 162300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20230712 | 162200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 183 | 20230712 | 162100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20230712 | 162000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20230712 | 161900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20230712 | 161800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20230712 | 161700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20230712 | 161600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20230712 | 161500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20230712 | 161400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20230712 | 161300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20230712 | 161200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20230712 | 161100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20230712 | 161000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20230712 | 160900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20230712 | 160800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20230712 | 160700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20230712 | 160600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20230712 | 160500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20230712 | 160400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20230712 | 160300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20230712 | 160200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20230712 | 160100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20230712 | 160000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20230712 | 155900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20230712 | 155800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20230712 | 155700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20230712 | 155600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20230712 | 155500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20230712 | 155400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20230712 | 155300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20230712 | 155200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 213 | 20230712 | 155100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20230712 | 155000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20230712 | 154900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20230712 | 154800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20230712 | 154700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20230712 | 154600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20230712 | 154500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20230712 | 154400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20230712 | 154300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20230712 | 154200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20230712 | 154100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20230712 | 154000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20230712 | 153900 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20230712 | 153800 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20230712 | 153700 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20230712 | 153600 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20230712 | 153500 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20230712 | 153400 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20230712 | 153300 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20230712 | 153200 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20230712 | 153100 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20230712 | 153000 | 154750888500 | 45300 | 45300 | 45300 | 45300 | 59009 |
| 235 | 20230712 | 152900 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20230712 | 152800 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20230712 | 152700 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20230712 | 152600 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20230712 | 152500 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20230712 | 152400 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20230712 | 152300 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20230712 | 152200 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 243 | 20230712 | 152100 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20230712 | 152000 | 152077780800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20230712 | 151900 | 152077780800 | 45200 | 45200 | 45250 | 45150 | 4309 |
| 246 | 20230712 | 151800 | 151883067450 | 45150 | 45150 | 45200 | 45150 | 6125 |
| 247 | 20230712 | 151700 | 151606415800 | 45200 | 45200 | 45200 | 45150 | 3859 |
| 248 | 20230712 | 151600 | 151432116200 | 45200 | 45100 | 45200 | 45100 | 5899 |
| 249 | 20230712 | 151500 | 151165788900 | 45150 | 45200 | 45200 | 45100 | 3796 |
| 250 | 20230712 | 151400 | 150994554150 | 45150 | 45200 | 45200 | 45150 | 2264 |
| 251 | 20230712 | 151300 | 150892292300 | 45200 | 45150 | 45200 | 45150 | 2828 |
| 252 | 20230712 | 151200 | 150764593350 | 45200 | 45200 | 45200 | 45150 | 2280 |
| 253 | 20230712 | 151100 | 150661572850 | 45200 | 45200 | 45200 | 45150 | 4046 |
| 254 | 20230712 | 151000 | 150478814100 | 45200 | 45200 | 45200 | 45100 | 4384 |
| 255 | 20230712 | 150900 | 150280750350 | 45200 | 45150 | 45200 | 45100 | 5014 |
| 256 | 20230712 | 150800 | 150054368900 | 45150 | 45200 | 45200 | 45100 | 6429 |
| 257 | 20230712 | 150700 | 149764089550 | 45200 | 45100 | 45200 | 45100 | 6599 |
| 258 | 20230712 | 150600 | 149466193350 | 45100 | 45150 | 45150 | 45050 | 4233 |
| 259 | 20230712 | 150500 | 149275284450 | 45100 | 45150 | 45150 | 45100 | 2818 |
| 260 | 20230712 | 150400 | 149148167300 | 45100 | 45150 | 45150 | 45100 | 3267 |
| 261 | 20230712 | 150300 | 149000805000 | 45100 | 45050 | 45150 | 45050 | 7429 |
| 262 | 20230712 | 150200 | 148666028350 | 45000 | 45050 | 45100 | 44950 | 1847 |
| 263 | 20230712 | 150100 | 148582911250 | 45050 | 45150 | 45200 | 44900 | 13969 |
| 264 | 20230712 | 150000 | 147953320200 | 45150 | 45100 | 45200 | 45100 | 2517 |
| 265 | 20230712 | 145900 | 147839695050 | 45150 | 45150 | 45150 | 45100 | 1495 |
| 266 | 20230712 | 145800 | 147772232450 | 45100 | 45050 | 45150 | 45000 | 4143 |
| 267 | 20230712 | 145700 | 147585582900 | 45050 | 45000 | 45050 | 45000 | 9341 |
| 268 | 20230712 | 145600 | 147165163700 | 45050 | 45050 | 45100 | 45000 | 3787 |
| 269 | 20230712 | 145500 | 146994667900 | 45050 | 45100 | 45150 | 45000 | 4578 |
| 270 | 20230712 | 145400 | 146788384150 | 45100 | 45200 | 45200 | 45100 | 3220 |
| 271 | 20230712 | 145300 | 146643082050 | 45150 | 45100 | 45200 | 45100 | 3111 |
| 272 | 20230712 | 145200 | 146502650550 | 45100 | 45300 | 45300 | 45100 | 8208 |
| 273 | 20230712 | 145100 | 146131259750 | 45250 | 45100 | 45300 | 45050 | 7263 |
| 274 | 20230712 | 145000 | 145803183100 | 45050 | 45150 | 45150 | 45000 | 4791 |
| 275 | 20230712 | 144900 | 145587337650 | 45150 | 45100 | 45150 | 45050 | 3178 |
| 276 | 20230712 | 144800 | 145444001550 | 45150 | 45150 | 45150 | 45100 | 1239 |
| 277 | 20230712 | 144700 | 145388091500 | 45150 | 45200 | 45200 | 45050 | 9369 |
| 278 | 20230712 | 144600 | 144965095850 | 45200 | 45250 | 45300 | 45200 | 4026 |
| 279 | 20230712 | 144500 | 144782900100 | 45250 | 45300 | 45300 | 45250 | 2366 |
| 280 | 20230712 | 144400 | 144675763250 | 45250 | 45250 | 45300 | 45250 | 1985 |
| 281 | 20230712 | 144300 | 144585892200 | 45250 | 45250 | 45300 | 45250 | 627 |
| 282 | 20230712 | 144200 | 144557501600 | 45300 | 45250 | 45300 | 45250 | 1545 |
| 283 | 20230712 | 144100 | 144487555050 | 45300 | 45300 | 45300 | 45250 | 1592 |
| 284 | 20230712 | 144000 | 144415495500 | 45250 | 45250 | 45300 | 45250 | 811 |
| 285 | 20230712 | 143900 | 144378780750 | 45300 | 45200 | 45300 | 45150 | 3840 |
| 286 | 20230712 | 143800 | 144205178750 | 45200 | 45250 | 45300 | 45200 | 3210 |
| 287 | 20230712 | 143700 | 144059951200 | 45200 | 45250 | 45300 | 45150 | 2252 |
| 288 | 20230712 | 143600 | 143958132250 | 45250 | 45250 | 45300 | 45200 | 2109 |
| 289 | 20230712 | 143500 | 143862718900 | 45200 | 45200 | 45300 | 45200 | 3003 |
| 290 | 20230712 | 143400 | 143726783700 | 45300 | 45250 | 45300 | 45200 | 6224 |
| 291 | 20230712 | 143300 | 143445308150 | 45250 | 45200 | 45250 | 45150 | 2052 |
| 292 | 20230712 | 143200 | 143352548600 | 45250 | 45200 | 45250 | 45150 | 2751 |
| 293 | 20230712 | 143100 | 143228258250 | 45200 | 45150 | 45250 | 45150 | 2036 |
| 294 | 20230712 | 143000 | 143136255850 | 45200 | 45250 | 45250 | 45150 | 1900 |
| 295 | 20230712 | 142900 | 143050343800 | 45200 | 45200 | 45250 | 45150 | 1787 |
| 296 | 20230712 | 142800 | 142969507350 | 45200 | 45150 | 45250 | 45100 | 2936 |
| 297 | 20230712 | 142700 | 142836833350 | 45200 | 45100 | 45200 | 45100 | 4202 |
| 298 | 20230712 | 142600 | 142647163350 | 45100 | 45150 | 45150 | 45100 | 3972 |
| 299 | 20230712 | 142500 | 142468002850 | 45100 | 45100 | 45150 | 45100 | 2661 |
| 300 | 20230712 | 142400 | 142347972500 | 45150 | 45150 | 45150 | 45100 | 1377 |
| 301 | 20230712 | 142300 | 142285831800 | 45150 | 45100 | 45150 | 45050 | 5781 |
| 302 | 20230712 | 142200 | 142025254400 | 45050 | 45100 | 45150 | 45050 | 2891 |
| 303 | 20230712 | 142100 | 141894920950 | 45100 | 45150 | 45150 | 45050 | 1705 |
| 304 | 20230712 | 142000 | 141818047850 | 45150 | 45150 | 45150 | 45000 | 7757 |
| 305 | 20230712 | 141900 | 141468426600 | 45100 | 45200 | 45250 | 45100 | 3800 |
| 306 | 20230712 | 141800 | 141296758850 | 45200 | 45150 | 45200 | 45150 | 1841 |
| 307 | 20230712 | 141700 | 141213557150 | 45200 | 45150 | 45200 | 45100 | 1345 |
| 308 | 20230712 | 141600 | 141152775450 | 45150 | 45200 | 45250 | 45100 | 3500 |
| 309 | 20230712 | 141500 | 140994663750 | 45200 | 45100 | 45200 | 45100 | 3849 |
| 310 | 20230712 | 141400 | 140820865750 | 45100 | 45250 | 45250 | 45100 | 4507 |
| 311 | 20230712 | 141300 | 140617228000 | 45200 | 45100 | 45200 | 45050 | 4972 |
| 312 | 20230712 | 141200 | 140392728950 | 45050 | 45150 | 45150 | 45050 | 4355 |
| 313 | 20230712 | 141100 | 140196169850 | 45100 | 44900 | 45150 | 44850 | 8370 |
| 314 | 20230712 | 141000 | 139819840850 | 44900 | 44850 | 44950 | 44800 | 4713 |
| 315 | 20230712 | 140900 | 139608375350 | 44800 | 44800 | 44900 | 44700 | 12860 |
| 316 | 20230712 | 140800 | 139032395550 | 44750 | 44850 | 44900 | 44750 | 5700 |
| 317 | 20230712 | 140700 | 138776911200 | 44850 | 45050 | 45050 | 44700 | 27970 |
| 318 | 20230712 | 140600 | 137521717550 | 45050 | 44950 | 45100 | 44950 | 13243 |
| 319 | 20230712 | 140500 | 136925823850 | 44950 | 45100 | 45100 | 44950 | 6549 |
| 320 | 20230712 | 140400 | 136631002400 | 45100 | 45100 | 45150 | 45000 | 6252 |
| 321 | 20230712 | 140300 | 136349309250 | 45150 | 45150 | 45150 | 45000 | 10273 |
| 322 | 20230712 | 140200 | 135886488150 | 45150 | 45150 | 45200 | 45100 | 3295 |
| 323 | 20230712 | 140100 | 135737731400 | 45100 | 45200 | 45250 | 44950 | 35621 |
| 324 | 20230712 | 140000 | 134132762150 | 45200 | 45350 | 45400 | 45200 | 8787 |
| 325 | 20230712 | 135900 | 133734761700 | 45350 | 45500 | 45500 | 45350 | 11575 |
| 326 | 20230712 | 135800 | 133209090150 | 45450 | 45550 | 45550 | 45450 | 8362 |
| 327 | 20230712 | 135700 | 132828464200 | 45550 | 45600 | 45600 | 45550 | 2706 |
| 328 | 20230712 | 135600 | 132705131350 | 45600 | 45600 | 45600 | 45550 | 1158 |
| 329 | 20230712 | 135500 | 132652366050 | 45600 | 45600 | 45600 | 45550 | 2150 |
| 330 | 20230712 | 135400 | 132554368750 | 45550 | 45400 | 45600 | 45350 | 7638 |
| 331 | 20230712 | 135300 | 132206929150 | 45400 | 45500 | 45550 | 45350 | 9092 |
| 332 | 20230712 | 135200 | 131793892300 | 45500 | 45600 | 45600 | 45500 | 1523 |
| 333 | 20230712 | 135100 | 131724538750 | 45600 | 45600 | 45650 | 45550 | 571 |
| 334 | 20230712 | 135000 | 131698513150 | 45600 | 45550 | 45650 | 45550 | 1846 |
| 335 | 20230712 | 134900 | 131614367350 | 45600 | 45500 | 45600 | 45500 | 1014 |
| 336 | 20230712 | 134800 | 131568165350 | 45500 | 45600 | 45600 | 45500 | 3088 |
| 337 | 20230712 | 134700 | 131427437800 | 45600 | 45550 | 45600 | 45500 | 2344 |
| 338 | 20230712 | 134600 | 131320650300 | 45600 | 45550 | 45600 | 45550 | 1568 |
| 339 | 20230712 | 134500 | 131249214450 | 45550 | 45500 | 45550 | 45450 | 1713 |
| 340 | 20230712 | 134400 | 131171244000 | 45500 | 45500 | 45550 | 45450 | 2464 |
| 341 | 20230712 | 134300 | 131059127450 | 45500 | 45450 | 45500 | 45400 | 2110 |
| 342 | 20230712 | 134200 | 130963196250 | 45450 | 45400 | 45500 | 45400 | 1086 |
| 343 | 20230712 | 134100 | 130913852550 | 45400 | 45450 | 45500 | 45400 | 2353 |
| 344 | 20230712 | 134000 | 130806905150 | 45450 | 45500 | 45500 | 45450 | 1191 |
| 345 | 20230712 | 133900 | 130752763650 | 45500 | 45450 | 45500 | 45400 | 981 |
| 346 | 20230712 | 133800 | 130708162400 | 45400 | 45500 | 45500 | 45400 | 2830 |
| 347 | 20230712 | 133700 | 130579563650 | 45500 | 45500 | 45500 | 45400 | 3140 |
| 348 | 20230712 | 133600 | 130436829100 | 45500 | 45450 | 45500 | 45400 | 2366 |
| 349 | 20230712 | 133500 | 130329265700 | 45400 | 45500 | 45550 | 45400 | 5995 |
| 350 | 20230712 | 133400 | 130056532350 | 45550 | 45550 | 45600 | 45500 | 3325 |
| 351 | 20230712 | 133300 | 129905065800 | 45550 | 45550 | 45600 | 45550 | 722 |
| 352 | 20230712 | 133200 | 129872172850 | 45550 | 45550 | 45600 | 45550 | 1941 |
| 353 | 20230712 | 133100 | 129783701450 | 45600 | 45600 | 45600 | 45550 | 2037 |
| 354 | 20230712 | 133000 | 129690846200 | 45600 | 45600 | 45650 | 45550 | 3815 |
| 355 | 20230712 | 132900 | 129516901750 | 45600 | 45600 | 45600 | 45550 | 1155 |
| 356 | 20230712 | 132800 | 129464268950 | 45550 | 45550 | 45600 | 45550 | 3203 |
| 357 | 20230712 | 132700 | 129318317900 | 45550 | 45500 | 45550 | 45450 | 4459 |
| 358 | 20230712 | 132600 | 129115348900 | 45500 | 45550 | 45550 | 45450 | 1951 |
| 359 | 20230712 | 132500 | 129026567850 | 45500 | 45550 | 45550 | 45500 | 1334 |
| 360 | 20230712 | 132400 | 128965834100 | 45550 | 45450 | 45600 | 45400 | 5932 |
| 361 | 20230712 | 132300 | 128696080750 | 45450 | 45250 | 45450 | 45250 | 5588 |
| 362 | 20230712 | 132200 | 128442655350 | 45250 | 45300 | 45400 | 45250 | 4955 |
| 363 | 20230712 | 132100 | 128218133950 | 45350 | 45400 | 45500 | 45050 | 21787 |
| 364 | 20230712 | 132000 | 127233040850 | 45450 | 45600 | 45650 | 45300 | 14222 |
| 365 | 20230712 | 131900 | 126587428600 | 45600 | 45600 | 45650 | 45550 | 1410 |
| 366 | 20230712 | 131800 | 126523142800 | 45650 | 45750 | 45750 | 45650 | 1393 |
| 367 | 20230712 | 131700 | 126459526100 | 45700 | 45650 | 45750 | 45600 | 8311 |
| 368 | 20230712 | 131600 | 126079967150 | 45550 | 45550 | 45650 | 45500 | 5059 |
| 369 | 20230712 | 131500 | 125849368900 | 45500 | 45450 | 45550 | 45350 | 5065 |
| 370 | 20230712 | 131400 | 125619208900 | 45400 | 45400 | 45500 | 45350 | 5060 |
| 371 | 20230712 | 131300 | 125389608650 | 45350 | 45350 | 45450 | 45350 | 3671 |
| 372 | 20230712 | 131200 | 125222914650 | 45400 | 45400 | 45450 | 45350 | 6752 |
| 373 | 20230712 | 131100 | 124916520100 | 45450 | 45450 | 45500 | 45400 | 1538 |
| 374 | 20230712 | 131000 | 124846597900 | 45450 | 45500 | 45550 | 45450 | 2571 |
| 375 | 20230712 | 130900 | 124729677950 | 45500 | 45550 | 45550 | 45450 | 2251 |
| 376 | 20230712 | 130800 | 124627290150 | 45550 | 45450 | 45650 | 45400 | 3459 |
| 377 | 20230712 | 130700 | 124469785600 | 45400 | 45550 | 45600 | 45400 | 16321 |
| 378 | 20230712 | 130600 | 123727863150 | 45550 | 45650 | 45650 | 45500 | 3883 |
| 379 | 20230712 | 130500 | 123550913700 | 45650 | 45600 | 45650 | 45600 | 2596 |
| 380 | 20230712 | 130400 | 123432467950 | 45600 | 45700 | 45700 | 45600 | 1665 |
| 381 | 20230712 | 130300 | 123356486400 | 45650 | 45700 | 45700 | 45650 | 1267 |
| 382 | 20230712 | 130200 | 123298621250 | 45700 | 45700 | 45700 | 45600 | 2653 |
| 383 | 20230712 | 130100 | 123177504300 | 45700 | 45650 | 45700 | 45650 | 1730 |
| 384 | 20230712 | 130000 | 123098503950 | 45650 | 45650 | 45700 | 45600 | 1576 |
| 385 | 20230712 | 125900 | 123026575450 | 45600 | 45650 | 45650 | 45600 | 2631 |
| 386 | 20230712 | 125800 | 122906511550 | 45650 | 45550 | 45700 | 45550 | 10258 |
| 387 | 20230712 | 125700 | 122438554600 | 45600 | 45600 | 45650 | 45550 | 3887 |
| 388 | 20230712 | 125600 | 122261387050 | 45650 | 45600 | 45650 | 45550 | 3374 |
| 389 | 20230712 | 125500 | 122107545250 | 45600 | 45650 | 45700 | 45550 | 10996 |
| 390 | 20230712 | 125400 | 121605850300 | 45700 | 45700 | 45750 | 45650 | 8588 |
| 391 | 20230712 | 125300 | 121213398000 | 45700 | 45700 | 45750 | 45650 | 4128 |
| 392 | 20230712 | 125200 | 121024769050 | 45750 | 45800 | 45800 | 45700 | 3820 |
| 393 | 20230712 | 125100 | 120849997450 | 45750 | 45800 | 45800 | 45750 | 2812 |
| 394 | 20230712 | 125000 | 120721254350 | 45800 | 45850 | 45900 | 45800 | 5108 |
| 395 | 20230712 | 124900 | 120487140250 | 45850 | 45850 | 45900 | 45800 | 2084 |
| 396 | 20230712 | 124800 | 120391596150 | 45850 | 45850 | 45900 | 45850 | 1874 |
| 397 | 20230712 | 124700 | 120305639500 | 45900 | 45850 | 45900 | 45850 | 1085 |
| 398 | 20230712 | 124600 | 120255865550 | 45900 | 45850 | 45900 | 45850 | 1243 |
| 399 | 20230712 | 124500 | 120198840550 | 45900 | 45950 | 45950 | 45850 | 3076 |
| 400 | 20230712 | 124400 | 120057627100 | 45950 | 45900 | 45950 | 45850 | 2599 |
| 401 | 20230712 | 124300 | 119938276750 | 45900 | 45900 | 45900 | 45850 | 1312 |
| 402 | 20230712 | 124200 | 119878085250 | 45850 | 45950 | 46000 | 45850 | 7241 |
| 403 | 20230712 | 124100 | 119545612850 | 45900 | 45850 | 45950 | 45800 | 3291 |
| 404 | 20230712 | 124000 | 119394623800 | 45800 | 45850 | 45900 | 45800 | 1413 |
| 405 | 20230712 | 123900 | 119329861000 | 45850 | 45800 | 45900 | 45700 | 4107 |
| 406 | 20230712 | 123800 | 119141802550 | 45850 | 45900 | 45950 | 45800 | 5067 |
| 407 | 20230712 | 123700 | 118909254650 | 45950 | 45950 | 46050 | 45900 | 14603 |
| 408 | 20230712 | 123600 | 118237560050 | 45950 | 45850 | 45950 | 45850 | 2781 |
| 409 | 20230712 | 123500 | 118109921600 | 45800 | 45750 | 45850 | 45700 | 4398 |
| 410 | 20230712 | 123400 | 117908630450 | 45750 | 45750 | 45750 | 45700 | 1869 |
| 411 | 20230712 | 123300 | 117823188750 | 45700 | 45650 | 45750 | 45650 | 2321 |
| 412 | 20230712 | 123200 | 117717136450 | 45650 | 45700 | 45700 | 45650 | 806 |
| 413 | 20230712 | 123100 | 117680319850 | 45700 | 45700 | 45750 | 45650 | 2981 |
| 414 | 20230712 | 123000 | 117544096550 | 45700 | 45650 | 45700 | 45650 | 1546 |
| 415 | 20230712 | 122900 | 117473488150 | 45700 | 45750 | 45750 | 45650 | 3224 |
| 416 | 20230712 | 122800 | 117326178350 | 45700 | 45750 | 45750 | 45650 | 5628 |
| 417 | 20230712 | 122700 | 117068962950 | 45700 | 45750 | 45800 | 45700 | 1622 |
| 418 | 20230712 | 122600 | 116994773550 | 45750 | 45800 | 45850 | 45700 | 4736 |
| 419 | 20230712 | 122500 | 116777886400 | 45750 | 45800 | 45800 | 45750 | 2106 |
| 420 | 20230712 | 122400 | 116681497450 | 45750 | 45750 | 45800 | 45750 | 686 |
| 421 | 20230712 | 122300 | 116650102850 | 45750 | 45750 | 45800 | 45700 | 2375 |
| 422 | 20230712 | 122200 | 116541470650 | 45750 | 45750 | 45800 | 45700 | 2914 |
| 423 | 20230712 | 122100 | 116408129450 | 45700 | 45650 | 45750 | 45600 | 6147 |
| 424 | 20230712 | 122000 | 116127300750 | 45650 | 45700 | 45700 | 45600 | 6868 |
| 425 | 20230712 | 121900 | 115813805600 | 45700 | 45700 | 45750 | 45650 | 2029 |
| 426 | 20230712 | 121800 | 115721079750 | 45700 | 45700 | 45750 | 45650 | 2781 |
| 427 | 20230712 | 121700 | 115593976300 | 45700 | 45700 | 45800 | 45700 | 8276 |
| 428 | 20230712 | 121600 | 115215684750 | 45700 | 45750 | 45800 | 45700 | 6371 |
| 429 | 20230712 | 121500 | 114924237850 | 45750 | 45800 | 45800 | 45750 | 9244 |
| 430 | 20230712 | 121400 | 114501275750 | 45750 | 45800 | 45850 | 45750 | 4558 |
| 431 | 20230712 | 121300 | 114292546050 | 45800 | 45850 | 45900 | 45750 | 7609 |
| 432 | 20230712 | 121200 | 113944015450 | 45850 | 45900 | 45900 | 45850 | 2423 |
| 433 | 20230712 | 121100 | 113832835450 | 45950 | 45950 | 46000 | 45900 | 2901 |
| 434 | 20230712 | 121000 | 113699615300 | 45950 | 45900 | 46000 | 45900 | 3170 |
| 435 | 20230712 | 120900 | 113553980600 | 45900 | 45900 | 45950 | 45900 | 4117 |
| 436 | 20230712 | 120800 | 113364974150 | 45900 | 46000 | 46000 | 45900 | 2853 |
| 437 | 20230712 | 120700 | 113233921300 | 45950 | 46050 | 46050 | 45950 | 2728 |
| 438 | 20230712 | 120600 | 113108439050 | 46050 | 46000 | 46050 | 46000 | 1290 |
| 439 | 20230712 | 120500 | 113049079950 | 46050 | 46050 | 46050 | 46000 | 2130 |
| 440 | 20230712 | 120400 | 112951020300 | 46000 | 45950 | 46050 | 45900 | 6783 |
| 441 | 20230712 | 120300 | 112639200750 | 46000 | 45950 | 46000 | 45900 | 2924 |
| 442 | 20230712 | 120200 | 112504820400 | 45950 | 45950 | 46000 | 45900 | 4140 |
| 443 | 20230712 | 120100 | 112314642150 | 45950 | 46050 | 46050 | 45950 | 3622 |
| 444 | 20230712 | 120000 | 112148045450 | 46050 | 46050 | 46050 | 45950 | 3318 |
| 445 | 20230712 | 115900 | 111995301950 | 46050 | 46050 | 46100 | 45950 | 6516 |
| 446 | 20230712 | 115800 | 111695463250 | 46050 | 46000 | 46100 | 45900 | 5915 |
| 447 | 20230712 | 115700 | 111423398900 | 46000 | 45800 | 46000 | 45750 | 7783 |
| 448 | 20230712 | 115600 | 111066533250 | 45750 | 45700 | 45800 | 45700 | 5176 |
| 449 | 20230712 | 115500 | 110829743150 | 45700 | 45700 | 45750 | 45700 | 6132 |
| 450 | 20230712 | 115400 | 110549374950 | 45700 | 45850 | 45850 | 45700 | 15758 |
| 451 | 20230712 | 115300 | 109827991000 | 45850 | 45850 | 45850 | 45800 | 7262 |
| 452 | 20230712 | 115200 | 109495317950 | 45850 | 45850 | 45950 | 45800 | 9804 |
| 453 | 20230712 | 115100 | 109045504200 | 45900 | 46100 | 46100 | 45750 | 35798 |
| 454 | 20230712 | 115000 | 107401057550 | 46150 | 46150 | 46200 | 46100 | 3997 |
| 455 | 20230712 | 114900 | 107216565650 | 46150 | 46150 | 46250 | 46100 | 6050 |
| 456 | 20230712 | 114800 | 106937267900 | 46150 | 46200 | 46300 | 46150 | 5266 |
| 457 | 20230712 | 114700 | 106693850100 | 46200 | 46200 | 46300 | 46150 | 2905 |
| 458 | 20230712 | 114600 | 106559540400 | 46200 | 46300 | 46300 | 46150 | 3890 |
| 459 | 20230712 | 114500 | 106379771600 | 46300 | 46450 | 46450 | 46250 | 5678 |
| 460 | 20230712 | 114400 | 106116719300 | 46450 | 46450 | 46500 | 46250 | 16317 |
| 461 | 20230712 | 114300 | 105358946000 | 46450 | 46250 | 46450 | 46200 | 15161 |
| 462 | 20230712 | 114200 | 104656629000 | 46250 | 46100 | 46250 | 46050 | 5663 |
| 463 | 20230712 | 114100 | 104395038400 | 46100 | 46000 | 46100 | 45950 | 10027 |
| 464 | 20230712 | 114000 | 103933777550 | 46000 | 46100 | 46150 | 46000 | 10543 |
| 465 | 20230712 | 113900 | 103447946450 | 46100 | 46150 | 46200 | 46050 | 13480 |
| 466 | 20230712 | 113800 | 102826287600 | 46150 | 46400 | 46400 | 46100 | 15669 |
| 467 | 20230712 | 113700 | 102101804500 | 46400 | 46250 | 46400 | 46100 | 22735 |
| 468 | 20230712 | 113600 | 101051501150 | 46200 | 46300 | 46350 | 46150 | 15563 |
| 469 | 20230712 | 113500 | 100331942400 | 46300 | 46600 | 46650 | 46300 | 21876 |
| 470 | 20230712 | 113400 | 99315333600 | 46650 | 46400 | 46650 | 46300 | 55694 |
| 471 | 20230712 | 113300 | 96727229300 | 46400 | 46100 | 46400 | 46100 | 30417 |
| 472 | 20230712 | 113200 | 95318918200 | 46100 | 46100 | 46150 | 45950 | 17118 |
| 473 | 20230712 | 113100 | 94530185100 | 46150 | 46150 | 46200 | 46100 | 15027 |
| 474 | 20230712 | 113000 | 93836824800 | 46150 | 46150 | 46200 | 46100 | 7568 |
| 475 | 20230712 | 112900 | 93487455950 | 46150 | 46150 | 46250 | 46100 | 11618 |
| 476 | 20230712 | 112800 | 92951083850 | 46150 | 46300 | 46300 | 46100 | 8599 |
| 477 | 20230712 | 112700 | 92553961500 | 46300 | 46300 | 46350 | 46250 | 23900 |
| 478 | 20230712 | 112600 | 91447154300 | 46350 | 46200 | 46350 | 46100 | 28235 |
| 479 | 20230712 | 112500 | 90141393450 | 46150 | 46150 | 46200 | 46100 | 13878 |
| 480 | 20230712 | 112400 | 89500563700 | 46200 | 46250 | 46300 | 46150 | 8472 |
| 481 | 20230712 | 112300 | 89108981250 | 46250 | 46100 | 46250 | 46050 | 19531 |
| 482 | 20230712 | 112200 | 88207127800 | 46100 | 45800 | 46100 | 45750 | 28819 |
| 483 | 20230712 | 112100 | 86883283250 | 45750 | 45750 | 45850 | 45700 | 8545 |
| 484 | 20230712 | 112000 | 86492257450 | 45800 | 45850 | 45900 | 45750 | 8278 |
| 485 | 20230712 | 111900 | 86113068900 | 45850 | 45750 | 45850 | 45700 | 8561 |
| 486 | 20230712 | 111800 | 85721402050 | 45750 | 46050 | 46050 | 45700 | 22923 |
| 487 | 20230712 | 111700 | 84670309900 | 46050 | 46000 | 46050 | 45950 | 15072 |
| 488 | 20230712 | 111600 | 83976726450 | 46000 | 45750 | 46050 | 45700 | 19603 |
| 489 | 20230712 | 111500 | 83076716600 | 45750 | 45800 | 45850 | 45650 | 22054 |
| 490 | 20230712 | 111400 | 82068463900 | 45850 | 45800 | 46000 | 45800 | 14174 |
| 491 | 20230712 | 111300 | 81418237500 | 45850 | 46350 | 46400 | 45800 | 44494 |
| 492 | 20230712 | 111200 | 79368050200 | 46400 | 46150 | 46400 | 46150 | 21904 |
| 493 | 20230712 | 111100 | 78354340700 | 46150 | 46450 | 46500 | 46100 | 43241 |
| 494 | 20230712 | 111000 | 76352307500 | 46500 | 46350 | 46550 | 46300 | 55070 |
| 495 | 20230712 | 110900 | 73794151800 | 46350 | 46250 | 46500 | 46200 | 51792 |
| 496 | 20230712 | 110800 | 71393394300 | 46250 | 45850 | 46300 | 45800 | 69684 |
| 497 | 20230712 | 110700 | 68183441450 | 45850 | 45700 | 45850 | 45650 | 20186 |
| 498 | 20230712 | 110600 | 67259530700 | 45700 | 45800 | 45850 | 45650 | 31698 |
| 499 | 20230712 | 110500 | 65808617400 | 45800 | 45550 | 45800 | 45500 | 33694 |
| 500 | 20230712 | 110400 | 64270012350 | 45550 | 45500 | 45600 | 45450 | 28697 |
| 501 | 20230712 | 110300 | 62962976600 | 45550 | 45350 | 45550 | 45300 | 15579 |
| 502 | 20230712 | 110200 | 62254999000 | 45350 | 45350 | 45450 | 45300 | 19169 |
| 503 | 20230712 | 110100 | 61385903100 | 45450 | 45600 | 45700 | 45350 | 59495 |
| 504 | 20230712 | 110000 | 58674764800 | 45550 | 45450 | 45650 | 45400 | 54307 |
| 505 | 20230712 | 105900 | 56201439550 | 45450 | 45450 | 45500 | 45350 | 21863 |
| 506 | 20230712 | 105800 | 55208696850 | 45450 | 45300 | 45500 | 45300 | 38710 |
| 507 | 20230712 | 105700 | 53450417400 | 45350 | 45200 | 45350 | 45150 | 17793 |
| 508 | 20230712 | 105600 | 52645717700 | 45200 | 45000 | 45200 | 44950 | 31171 |
| 509 | 20230712 | 105500 | 51240718000 | 45000 | 44900 | 45000 | 44850 | 13177 |
| 510 | 20230712 | 105400 | 50648716650 | 44900 | 44850 | 44900 | 44850 | 8045 |
| 511 | 20230712 | 105300 | 50287624250 | 44850 | 44950 | 45000 | 44800 | 33775 |
| 512 | 20230712 | 105200 | 48769929750 | 44900 | 44800 | 44950 | 44750 | 31663 |
| 513 | 20230712 | 105100 | 47350230250 | 44800 | 44700 | 44800 | 44700 | 20752 |
| 514 | 20230712 | 105000 | 46421723200 | 44700 | 44600 | 44700 | 44550 | 6474 |
| 515 | 20230712 | 104900 | 46132722450 | 44600 | 44600 | 44600 | 44500 | 4565 |
| 516 | 20230712 | 104800 | 45929285650 | 44600 | 44650 | 44650 | 44550 | 6133 |
| 517 | 20230712 | 104700 | 45655595350 | 44600 | 44500 | 44700 | 44500 | 11135 |
| 518 | 20230712 | 104600 | 45158775750 | 44500 | 44600 | 44600 | 44400 | 8215 |
| 519 | 20230712 | 104500 | 44793457650 | 44550 | 44650 | 44650 | 44550 | 5307 |
| 520 | 20230712 | 104400 | 44556731350 | 44650 | 44600 | 44650 | 44550 | 3124 |
| 521 | 20230712 | 104300 | 44417405900 | 44600 | 44600 | 44600 | 44500 | 3424 |
| 522 | 20230712 | 104200 | 44264791000 | 44600 | 44650 | 44650 | 44500 | 8047 |
| 523 | 20230712 | 104100 | 43905815800 | 44650 | 44400 | 44650 | 44400 | 17004 |
| 524 | 20230712 | 104000 | 43148628800 | 44450 | 44300 | 44450 | 44300 | 2636 |
| 525 | 20230712 | 103900 | 43031649450 | 44300 | 44400 | 44400 | 44300 | 2229 |
| 526 | 20230712 | 103800 | 42932761950 | 44350 | 44350 | 44450 | 44350 | 2714 |
| 527 | 20230712 | 103700 | 42812218400 | 44400 | 44450 | 44450 | 44400 | 3710 |
| 528 | 20230712 | 103600 | 42647479250 | 44450 | 44500 | 44500 | 44400 | 3938 |
| 529 | 20230712 | 103500 | 42472459300 | 44450 | 44450 | 44500 | 44400 | 4241 |
| 530 | 20230712 | 103400 | 42283878850 | 44500 | 44400 | 44500 | 44400 | 10604 |
| 531 | 20230712 | 103300 | 41812626650 | 44350 | 44450 | 44450 | 44350 | 6009 |
| 532 | 20230712 | 103200 | 41545804200 | 44450 | 44400 | 44450 | 44400 | 3049 |
| 533 | 20230712 | 103100 | 41410287100 | 44450 | 44450 | 44550 | 44400 | 28065 |
| 534 | 20230712 | 103000 | 40162381300 | 44400 | 44400 | 44450 | 44350 | 6672 |
| 535 | 20230712 | 102900 | 39866133150 | 44400 | 44300 | 44400 | 44300 | 3921 |
| 536 | 20230712 | 102800 | 39692208600 | 44300 | 44300 | 44400 | 44300 | 1886 |
| 537 | 20230712 | 102700 | 39608596000 | 44400 | 44250 | 44450 | 44150 | 24719 |
| 538 | 20230712 | 102600 | 38513033650 | 44250 | 44100 | 44300 | 44050 | 10121 |
| 539 | 20230712 | 102500 | 38065974250 | 44150 | 44100 | 44150 | 44050 | 3063 |
| 540 | 20230712 | 102400 | 37930892400 | 44150 | 44150 | 44200 | 44100 | 2557 |
| 541 | 20230712 | 102300 | 37818018950 | 44100 | 44150 | 44150 | 44100 | 736 |
| 542 | 20230712 | 102200 | 37785557050 | 44100 | 44100 | 44150 | 44100 | 1819 |
| 543 | 20230712 | 102100 | 37705328650 | 44150 | 44150 | 44200 | 44100 | 1694 |
| 544 | 20230712 | 102000 | 37630572700 | 44200 | 44200 | 44200 | 44150 | 2324 |
| 545 | 20230712 | 101900 | 37527951750 | 44150 | 44250 | 44250 | 44150 | 2182 |
| 546 | 20230712 | 101800 | 37431495700 | 44200 | 44250 | 44250 | 44200 | 2610 |
| 547 | 20230712 | 101700 | 37316083700 | 44250 | 44250 | 44250 | 44200 | 1752 |
| 548 | 20230712 | 101600 | 37238568900 | 44250 | 44250 | 44300 | 44200 | 4301 |
| 549 | 20230712 | 101500 | 37048241550 | 44250 | 44150 | 44250 | 44100 | 4291 |
| 550 | 20230712 | 101400 | 36858548550 | 44100 | 44100 | 44150 | 44100 | 1570 |
| 551 | 20230712 | 101300 | 36789297450 | 44100 | 44200 | 44200 | 44100 | 2468 |
| 552 | 20230712 | 101200 | 36680424250 | 44150 | 44150 | 44200 | 44100 | 2336 |
| 553 | 20230712 | 101100 | 36577288800 | 44150 | 44300 | 44300 | 44150 | 1902 |
| 554 | 20230712 | 101000 | 36493203950 | 44300 | 44200 | 44350 | 44100 | 18897 |
| 555 | 20230712 | 100900 | 35658332450 | 44200 | 44300 | 44300 | 44200 | 4807 |
| 556 | 20230712 | 100800 | 35445688400 | 44250 | 44350 | 44400 | 44250 | 7999 |
| 557 | 20230712 | 100700 | 35091016650 | 44350 | 44400 | 44400 | 44250 | 9890 |
| 558 | 20230712 | 100600 | 34652520850 | 44400 | 44200 | 44400 | 44200 | 12299 |
| 559 | 20230712 | 100500 | 34107507950 | 44200 | 44350 | 44350 | 44150 | 7022 |
| 560 | 20230712 | 100400 | 33796984750 | 44350 | 44350 | 44400 | 44300 | 7061 |
| 561 | 20230712 | 100300 | 33483893700 | 44400 | 44250 | 44400 | 44250 | 13289 |
| 562 | 20230712 | 100200 | 32895344350 | 44200 | 44100 | 44300 | 44100 | 16279 |
| 563 | 20230712 | 100100 | 32175731350 | 44100 | 43950 | 44100 | 43950 | 5756 |
| 564 | 20230712 | 100000 | 31922364550 | 44000 | 43950 | 44000 | 43900 | 2820 |
| 565 | 20230712 | 095900 | 31798459750 | 43900 | 43900 | 43950 | 43850 | 3339 |
| 566 | 20230712 | 095800 | 31651852050 | 43950 | 43950 | 43950 | 43900 | 1744 |
| 567 | 20230712 | 095700 | 31575280850 | 43900 | 43850 | 43950 | 43850 | 2373 |
| 568 | 20230712 | 095600 | 31471120850 | 43900 | 43850 | 43950 | 43850 | 1642 |
| 569 | 20230712 | 095500 | 31399060500 | 43900 | 43850 | 43950 | 43850 | 1717 |
| 570 | 20230712 | 095400 | 31323703250 | 43900 | 43850 | 43900 | 43850 | 2424 |
| 571 | 20230712 | 095300 | 31217362000 | 43850 | 44000 | 44050 | 43800 | 10669 |
| 572 | 20230712 | 095200 | 30748722000 | 44000 | 44050 | 44050 | 44000 | 2046 |
| 573 | 20230712 | 095100 | 30658676200 | 44050 | 44050 | 44050 | 44000 | 3938 |
| 574 | 20230712 | 095000 | 30485371400 | 44000 | 44050 | 44100 | 44000 | 4241 |
| 575 | 20230712 | 094900 | 30298510200 | 44050 | 44050 | 44100 | 44000 | 3919 |
| 576 | 20230712 | 094800 | 30125855000 | 44050 | 44100 | 44150 | 44050 | 2854 |
| 577 | 20230712 | 094700 | 30000077500 | 44100 | 44200 | 44200 | 44050 | 4206 |
| 578 | 20230712 | 094600 | 29814502350 | 44200 | 44000 | 44200 | 44000 | 4981 |
| 579 | 20230712 | 094500 | 29594879800 | 44050 | 43950 | 44100 | 43900 | 13783 |
| 580 | 20230712 | 094400 | 28989107850 | 43950 | 44000 | 44050 | 43900 | 5114 |
| 581 | 20230712 | 094300 | 28764179200 | 44000 | 44000 | 44050 | 44000 | 1630 |
| 582 | 20230712 | 094200 | 28692412700 | 44000 | 43950 | 44050 | 43950 | 6007 |
| 583 | 20230712 | 094100 | 28428098800 | 43950 | 43850 | 44000 | 43750 | 11926 |
| 584 | 20230712 | 094000 | 27905057450 | 43800 | 43850 | 43900 | 43800 | 7070 |
| 585 | 20230712 | 093900 | 27595180350 | 43900 | 44000 | 44000 | 43850 | 11285 |
| 586 | 20230712 | 093800 | 27099422500 | 44000 | 43900 | 44000 | 43900 | 2265 |
| 587 | 20230712 | 093700 | 26999866500 | 43900 | 44000 | 44050 | 43900 | 6883 |
| 588 | 20230712 | 093600 | 26697305150 | 44050 | 44050 | 44100 | 44000 | 13961 |
| 589 | 20230712 | 093500 | 26082341000 | 44100 | 44100 | 44150 | 43900 | 26750 |
| 590 | 20230712 | 093400 | 24904370700 | 44100 | 44050 | 44100 | 44050 | 8910 |
| 591 | 20230712 | 093300 | 24511557450 | 44000 | 43950 | 44050 | 43900 | 9266 |
| 592 | 20230712 | 093200 | 24103883700 | 43950 | 43850 | 43950 | 43800 | 5118 |
| 593 | 20230712 | 093100 | 23879298000 | 43850 | 43900 | 43900 | 43850 | 4305 |
| 594 | 20230712 | 093000 | 23690460500 | 43900 | 43900 | 43900 | 43800 | 4816 |
| 595 | 20230712 | 092900 | 23479244650 | 43800 | 43850 | 43900 | 43800 | 3466 |
| 596 | 20230712 | 092800 | 23327280500 | 43900 | 43950 | 44000 | 43850 | 4877 |
| 597 | 20230712 | 092700 | 23113045550 | 43950 | 43700 | 44000 | 43650 | 10477 |
| 598 | 20230712 | 092600 | 22653425650 | 43650 | 43650 | 43700 | 43600 | 9277 |
| 599 | 20230712 | 092500 | 22248566950 | 43650 | 43600 | 43650 | 43550 | 9274 |
| 600 | 20230712 | 092400 | 21844356550 | 43600 | 43650 | 43650 | 43600 | 7494 |
| 601 | 20230712 | 092300 | 21517562500 | 43650 | 43750 | 43750 | 43600 | 5526 |
| 602 | 20230712 | 092200 | 21276136950 | 43700 | 43900 | 43950 | 43700 | 18257 |
| 603 | 20230712 | 092100 | 20475647100 | 43900 | 43850 | 44000 | 43800 | 7752 |
| 604 | 20230712 | 092000 | 20135176450 | 43850 | 43500 | 43850 | 43500 | 22457 |
| 605 | 20230712 | 091900 | 19155579900 | 43500 | 43800 | 43800 | 43500 | 31234 |
| 606 | 20230712 | 091800 | 17792258950 | 43800 | 43900 | 43950 | 43750 | 16854 |
| 607 | 20230712 | 091700 | 17053389000 | 43900 | 44050 | 44100 | 43750 | 38159 |
| 608 | 20230712 | 091600 | 15378652300 | 44050 | 44200 | 44250 | 44050 | 12662 |
| 609 | 20230712 | 091500 | 14819552300 | 44200 | 44200 | 44250 | 44050 | 8763 |
| 610 | 20230712 | 091400 | 14432903600 | 44150 | 44350 | 44350 | 44050 | 23231 |
| 611 | 20230712 | 091300 | 13406480100 | 44350 | 44550 | 44600 | 44350 | 6646 |
| 612 | 20230712 | 091200 | 13110941100 | 44500 | 44650 | 44650 | 44350 | 10242 |
| 613 | 20230712 | 091100 | 12654968850 | 44650 | 44350 | 44750 | 44350 | 15660 |
| 614 | 20230712 | 091000 | 11957047850 | 44400 | 44100 | 44400 | 44100 | 11292 |
| 615 | 20230712 | 090900 | 11457491900 | 44100 | 44450 | 44450 | 44100 | 20474 |
| 616 | 20230712 | 090800 | 10550980200 | 44450 | 44550 | 44600 | 44400 | 31260 |
| 617 | 20230712 | 090700 | 9159993500 | 44550 | 44700 | 44700 | 44500 | 14721 |
| 618 | 20230712 | 090600 | 8503801450 | 44700 | 44800 | 44800 | 44600 | 17304 |
| 619 | 20230712 | 090500 | 7729845300 | 44800 | 44500 | 44850 | 44450 | 30459 |
| 620 | 20230712 | 090400 | 6368550000 | 44500 | 44450 | 44650 | 44450 | 29364 |
| 621 | 20230712 | 090300 | 5061010500 | 44400 | 44400 | 44500 | 44300 | 19372 |
| 622 | 20230712 | 090200 | 4200921400 | 44500 | 44450 | 44600 | 44300 | 27260 |
| 623 | 20230712 | 090100 | 2988995000 | 44450 | 44400 | 44650 | 44300 | 31879 |
| 624 | 20230712 | 090000 | 1570211100 | 44350 | 44200 | 44500 | 44100 | 35187 |