35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 3 | 20230705 | 192000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20230705 | 191900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20230705 | 191800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20230705 | 191700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20230705 | 191600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20230705 | 191500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20230705 | 191400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20230705 | 191300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20230705 | 191200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20230705 | 191100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20230705 | 191000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20230705 | 190900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20230705 | 190800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20230705 | 190700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20230705 | 190600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20230705 | 190500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20230705 | 190400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20230705 | 190300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20230705 | 190200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20230705 | 190100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20230705 | 190000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20230705 | 185900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20230705 | 185800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20230705 | 185700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20230705 | 185600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20230705 | 185500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20230705 | 185400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20230705 | 185300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20230705 | 185200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20230705 | 185100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 33 | 20230705 | 185000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20230705 | 184900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20230705 | 184800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20230705 | 184700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20230705 | 184600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20230705 | 184500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20230705 | 184400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20230705 | 184300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20230705 | 184200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20230705 | 184100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20230705 | 184000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20230705 | 183900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20230705 | 183800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20230705 | 183700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20230705 | 183600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20230705 | 183500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20230705 | 183400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20230705 | 183300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20230705 | 183200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20230705 | 183100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20230705 | 183000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20230705 | 182900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20230705 | 182800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20230705 | 182700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20230705 | 182600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20230705 | 182500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20230705 | 182400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20230705 | 182300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20230705 | 182200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20230705 | 182100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 63 | 20230705 | 182000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20230705 | 181900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20230705 | 181800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20230705 | 181700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20230705 | 181600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20230705 | 181500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20230705 | 181400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20230705 | 181300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20230705 | 181200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20230705 | 181100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20230705 | 181000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20230705 | 180900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20230705 | 180800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20230705 | 180700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20230705 | 180600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20230705 | 180500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20230705 | 180400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20230705 | 180300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20230705 | 180200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20230705 | 180100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20230705 | 180000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20230705 | 175900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20230705 | 175800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20230705 | 175700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20230705 | 175600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20230705 | 175500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20230705 | 175400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20230705 | 175300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20230705 | 175200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20230705 | 175100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 93 | 20230705 | 175000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20230705 | 174900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20230705 | 174800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20230705 | 174700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20230705 | 174600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20230705 | 174500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20230705 | 174400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20230705 | 174300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20230705 | 174200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20230705 | 174100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20230705 | 174000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20230705 | 173900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20230705 | 173800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20230705 | 173700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20230705 | 173600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20230705 | 173500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20230705 | 173400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20230705 | 173300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20230705 | 173200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20230705 | 173100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20230705 | 173000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20230705 | 172900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20230705 | 172800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20230705 | 172700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20230705 | 172600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20230705 | 172500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20230705 | 172400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20230705 | 172300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20230705 | 172200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20230705 | 172100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 123 | 20230705 | 172000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20230705 | 171900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20230705 | 171800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20230705 | 171700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20230705 | 171600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20230705 | 171500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20230705 | 171400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20230705 | 171300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20230705 | 171200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20230705 | 171100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20230705 | 171000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20230705 | 170900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20230705 | 170800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20230705 | 170700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20230705 | 170600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20230705 | 170500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20230705 | 170400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20230705 | 170300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20230705 | 170200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20230705 | 170100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20230705 | 170000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20230705 | 165900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20230705 | 165800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20230705 | 165700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20230705 | 165600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20230705 | 165500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20230705 | 165400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20230705 | 165300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20230705 | 165200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20230705 | 165100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 153 | 20230705 | 165000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20230705 | 164900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20230705 | 164800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20230705 | 164700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20230705 | 164600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20230705 | 164500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20230705 | 164400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20230705 | 164300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20230705 | 164200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20230705 | 164100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20230705 | 164000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20230705 | 163900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20230705 | 163800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20230705 | 163700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20230705 | 163600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20230705 | 163500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20230705 | 163400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20230705 | 163300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20230705 | 163200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20230705 | 163100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20230705 | 163000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20230705 | 162900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20230705 | 162800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20230705 | 162700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20230705 | 162600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20230705 | 162500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20230705 | 162400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20230705 | 162300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20230705 | 162200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20230705 | 162100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 183 | 20230705 | 162000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20230705 | 161900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20230705 | 161800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20230705 | 161700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20230705 | 161600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20230705 | 161500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20230705 | 161400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20230705 | 161300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20230705 | 161200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20230705 | 161100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20230705 | 161000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20230705 | 160900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20230705 | 160800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20230705 | 160700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20230705 | 160600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20230705 | 160500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20230705 | 160400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20230705 | 160300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20230705 | 160200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20230705 | 160100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20230705 | 160000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20230705 | 155900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20230705 | 155800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20230705 | 155700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20230705 | 155600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20230705 | 155500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20230705 | 155400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20230705 | 155300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20230705 | 155200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20230705 | 155100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 213 | 20230705 | 155000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20230705 | 154900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20230705 | 154800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20230705 | 154700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20230705 | 154600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20230705 | 154500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20230705 | 154400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20230705 | 154300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20230705 | 154200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20230705 | 154100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20230705 | 154000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20230705 | 153900 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20230705 | 153800 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20230705 | 153700 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20230705 | 153600 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20230705 | 153500 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20230705 | 153400 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20230705 | 153300 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20230705 | 153200 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20230705 | 153100 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20230705 | 153000 | 396022607850 | 46350 | 46350 | 46350 | 46350 | 64158 |
| 234 | 20230705 | 152900 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20230705 | 152800 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20230705 | 152700 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20230705 | 152600 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20230705 | 152500 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20230705 | 152400 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20230705 | 152300 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20230705 | 152200 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20230705 | 152100 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 243 | 20230705 | 152000 | 393048884550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20230705 | 151900 | 393048884550 | 46350 | 46350 | 46350 | 46300 | 13382 |
| 245 | 20230705 | 151800 | 392429166300 | 46300 | 46300 | 46350 | 46300 | 12994 |
| 246 | 20230705 | 151700 | 391827402850 | 46300 | 46350 | 46400 | 46300 | 11735 |
| 247 | 20230705 | 151600 | 391283572950 | 46400 | 46400 | 46450 | 46350 | 14357 |
| 248 | 20230705 | 151500 | 390617350150 | 46400 | 46450 | 46500 | 46400 | 10930 |
| 249 | 20230705 | 151400 | 390109676250 | 46500 | 46450 | 46550 | 46400 | 16254 |
| 250 | 20230705 | 151300 | 389354026700 | 46450 | 46400 | 46450 | 46400 | 15627 |
| 251 | 20230705 | 151200 | 388628250550 | 46400 | 46350 | 46450 | 46350 | 3690 |
| 252 | 20230705 | 151100 | 388457005600 | 46400 | 46300 | 46400 | 46300 | 15270 |
| 253 | 20230705 | 151000 | 387749345950 | 46300 | 46400 | 46450 | 46300 | 14253 |
| 254 | 20230705 | 150900 | 387088418750 | 46400 | 46350 | 46400 | 46350 | 2244 |
| 255 | 20230705 | 150800 | 386984358900 | 46300 | 46300 | 46450 | 46300 | 20095 |
| 256 | 20230705 | 150700 | 386052598250 | 46300 | 46300 | 46350 | 46250 | 3445 |
| 257 | 20230705 | 150600 | 385893062600 | 46300 | 46250 | 46350 | 46250 | 8245 |
| 258 | 20230705 | 150500 | 385511143000 | 46300 | 46350 | 46350 | 46250 | 9361 |
| 259 | 20230705 | 150400 | 385077669900 | 46300 | 46250 | 46400 | 46250 | 10636 |
| 260 | 20230705 | 150300 | 384584959250 | 46300 | 46300 | 46300 | 46200 | 5094 |
| 261 | 20230705 | 150200 | 384349296250 | 46250 | 46250 | 46300 | 46200 | 6014 |
| 262 | 20230705 | 150100 | 384071165850 | 46250 | 46200 | 46300 | 46150 | 6371 |
| 263 | 20230705 | 150000 | 383776695350 | 46200 | 46250 | 46250 | 46150 | 6063 |
| 264 | 20230705 | 145900 | 383496590150 | 46250 | 46300 | 46350 | 46200 | 8510 |
| 265 | 20230705 | 145800 | 383102908100 | 46350 | 46200 | 46350 | 46150 | 10171 |
| 266 | 20230705 | 145700 | 382632369800 | 46200 | 46100 | 46200 | 46100 | 7387 |
| 267 | 20230705 | 145600 | 382291553450 | 46150 | 46200 | 46200 | 46100 | 8567 |
| 268 | 20230705 | 145500 | 381896089050 | 46200 | 46150 | 46250 | 46100 | 6301 |
| 269 | 20230705 | 145400 | 381605067300 | 46150 | 46050 | 46250 | 46050 | 16234 |
| 270 | 20230705 | 145300 | 380855888150 | 46100 | 46000 | 46100 | 46000 | 4263 |
| 271 | 20230705 | 145200 | 380659579700 | 46050 | 46100 | 46150 | 46000 | 6045 |
| 272 | 20230705 | 145100 | 380381089400 | 46150 | 46150 | 46200 | 46100 | 4318 |
| 273 | 20230705 | 145000 | 380181917500 | 46150 | 46000 | 46150 | 46000 | 13480 |
| 274 | 20230705 | 144900 | 379560971600 | 46000 | 46000 | 46050 | 46000 | 4029 |
| 275 | 20230705 | 144800 | 379375597950 | 46000 | 46050 | 46100 | 46000 | 5731 |
| 276 | 20230705 | 144700 | 379111663800 | 46050 | 46050 | 46100 | 46050 | 2056 |
| 277 | 20230705 | 144600 | 379016954550 | 46050 | 46050 | 46100 | 46050 | 5705 |
| 278 | 20230705 | 144500 | 378754183650 | 46050 | 46150 | 46150 | 46050 | 6155 |
| 279 | 20230705 | 144400 | 378470483450 | 46150 | 46200 | 46250 | 46150 | 8479 |
| 280 | 20230705 | 144300 | 378078948150 | 46250 | 46200 | 46250 | 46200 | 6384 |
| 281 | 20230705 | 144200 | 377783868000 | 46200 | 46250 | 46300 | 46200 | 4847 |
| 282 | 20230705 | 144100 | 377559778300 | 46250 | 46200 | 46300 | 46200 | 7119 |
| 283 | 20230705 | 144000 | 377230489600 | 46200 | 46200 | 46200 | 46150 | 7027 |
| 284 | 20230705 | 143900 | 376905890000 | 46150 | 46150 | 46200 | 46150 | 4189 |
| 285 | 20230705 | 143800 | 376712426550 | 46150 | 45950 | 46200 | 45850 | 33954 |
| 286 | 20230705 | 143700 | 375151152450 | 45950 | 45950 | 46050 | 45950 | 8604 |
| 287 | 20230705 | 143600 | 374755628750 | 45950 | 46050 | 46100 | 45900 | 51134 |
| 288 | 20230705 | 143500 | 372404282850 | 46050 | 46200 | 46250 | 46050 | 21490 |
| 289 | 20230705 | 143400 | 371413002100 | 46200 | 46200 | 46300 | 46200 | 12622 |
| 290 | 20230705 | 143300 | 370829428350 | 46250 | 46150 | 46250 | 46150 | 3069 |
| 291 | 20230705 | 143200 | 370687622100 | 46200 | 46200 | 46250 | 46150 | 5961 |
| 292 | 20230705 | 143100 | 370412283050 | 46200 | 46150 | 46250 | 46150 | 4472 |
| 293 | 20230705 | 143000 | 370205761950 | 46150 | 46150 | 46200 | 46100 | 7100 |
| 294 | 20230705 | 142900 | 369878082150 | 46150 | 46150 | 46200 | 46100 | 3689 |
| 295 | 20230705 | 142800 | 369707817850 | 46150 | 46150 | 46250 | 46100 | 7849 |
| 296 | 20230705 | 142700 | 369345444100 | 46150 | 46150 | 46200 | 46150 | 5747 |
| 297 | 20230705 | 142600 | 369080180200 | 46150 | 46150 | 46250 | 46100 | 11030 |
| 298 | 20230705 | 142500 | 368570958250 | 46150 | 46250 | 46250 | 46150 | 6985 |
| 299 | 20230705 | 142400 | 368248087550 | 46250 | 46100 | 46250 | 46050 | 9461 |
| 300 | 20230705 | 142300 | 367811438800 | 46050 | 46100 | 46150 | 46000 | 13072 |
| 301 | 20230705 | 142200 | 367209373800 | 46100 | 46100 | 46150 | 46050 | 23028 |
| 302 | 20230705 | 142100 | 366148345650 | 46150 | 46300 | 46350 | 46100 | 11904 |
| 303 | 20230705 | 142000 | 365598200000 | 46300 | 46300 | 46350 | 46250 | 4140 |
| 304 | 20230705 | 141900 | 365406447900 | 46300 | 46150 | 46400 | 46150 | 12915 |
| 305 | 20230705 | 141800 | 364809122350 | 46150 | 46250 | 46300 | 46150 | 7380 |
| 306 | 20230705 | 141700 | 364468115750 | 46250 | 46200 | 46300 | 46150 | 8477 |
| 307 | 20230705 | 141600 | 364076066350 | 46200 | 46150 | 46300 | 46150 | 15064 |
| 308 | 20230705 | 141500 | 363380082050 | 46200 | 46200 | 46300 | 46100 | 18094 |
| 309 | 20230705 | 141400 | 362543987550 | 46200 | 46500 | 46550 | 46150 | 49692 |
| 310 | 20230705 | 141300 | 360243741900 | 46500 | 46450 | 46550 | 46450 | 3195 |
| 311 | 20230705 | 141200 | 360095151400 | 46500 | 46550 | 46600 | 46450 | 6638 |
| 312 | 20230705 | 141100 | 359786227400 | 46550 | 46600 | 46650 | 46550 | 4469 |
| 313 | 20230705 | 141000 | 359577996650 | 46600 | 46650 | 46650 | 46550 | 4605 |
| 314 | 20230705 | 140900 | 359363294150 | 46700 | 46550 | 46700 | 46550 | 5330 |
| 315 | 20230705 | 140800 | 359114850650 | 46550 | 46600 | 46650 | 46550 | 10408 |
| 316 | 20230705 | 140700 | 358629833400 | 46550 | 46500 | 46650 | 46450 | 10134 |
| 317 | 20230705 | 140600 | 358157984950 | 46450 | 46600 | 46600 | 46450 | 5437 |
| 318 | 20230705 | 140500 | 357905038900 | 46550 | 46500 | 46600 | 46450 | 5662 |
| 319 | 20230705 | 140400 | 357641563350 | 46500 | 46500 | 46550 | 46500 | 6694 |
| 320 | 20230705 | 140300 | 357330193650 | 46550 | 46650 | 46650 | 46500 | 8595 |
| 321 | 20230705 | 140200 | 356929776550 | 46650 | 46550 | 46650 | 46550 | 6327 |
| 322 | 20230705 | 140100 | 356634973850 | 46550 | 46400 | 46600 | 46400 | 14274 |
| 323 | 20230705 | 140000 | 355970747900 | 46450 | 46550 | 46600 | 46400 | 16052 |
| 324 | 20230705 | 135900 | 355224441600 | 46550 | 46550 | 46600 | 46350 | 57548 |
| 325 | 20230705 | 135800 | 352549210500 | 46550 | 46650 | 46700 | 46550 | 9139 |
| 326 | 20230705 | 135700 | 352123327150 | 46700 | 46650 | 46700 | 46550 | 22209 |
| 327 | 20230705 | 135600 | 351087824350 | 46650 | 46700 | 46750 | 46650 | 4514 |
| 328 | 20230705 | 135500 | 350877067150 | 46700 | 46700 | 46750 | 46650 | 7279 |
| 329 | 20230705 | 135400 | 350537217500 | 46750 | 46850 | 46900 | 46700 | 10324 |
| 330 | 20230705 | 135300 | 350054287650 | 46850 | 46750 | 46900 | 46700 | 9063 |
| 331 | 20230705 | 135200 | 349630204500 | 46750 | 46750 | 46800 | 46700 | 4971 |
| 332 | 20230705 | 135100 | 349397836500 | 46800 | 46750 | 46800 | 46700 | 5784 |
| 333 | 20230705 | 135000 | 349127512800 | 46700 | 46900 | 46900 | 46700 | 12637 |
| 334 | 20230705 | 134900 | 348536466450 | 46850 | 46850 | 47000 | 46850 | 10144 |
| 335 | 20230705 | 134800 | 348060778900 | 46850 | 46950 | 46950 | 46850 | 4240 |
| 336 | 20230705 | 134700 | 347861984100 | 46950 | 46850 | 47000 | 46800 | 6605 |
| 337 | 20230705 | 134600 | 347552070900 | 46850 | 46700 | 46850 | 46650 | 10020 |
| 338 | 20230705 | 134500 | 347083510450 | 46650 | 46800 | 46800 | 46650 | 40806 |
| 339 | 20230705 | 134400 | 345177642100 | 46800 | 46750 | 46850 | 46700 | 14459 |
| 340 | 20230705 | 134300 | 344501423550 | 46800 | 46900 | 46950 | 46700 | 56215 |
| 341 | 20230705 | 134200 | 341870736150 | 46950 | 47000 | 47050 | 46900 | 8817 |
| 342 | 20230705 | 134100 | 341456507250 | 47000 | 47000 | 47100 | 47000 | 2677 |
| 343 | 20230705 | 134000 | 341330583950 | 47050 | 47000 | 47150 | 46950 | 6895 |
| 344 | 20230705 | 133900 | 341006252100 | 46950 | 47050 | 47050 | 46950 | 9906 |
| 345 | 20230705 | 133800 | 340540653400 | 47050 | 47000 | 47100 | 47000 | 5576 |
| 346 | 20230705 | 133700 | 340278240850 | 47050 | 46950 | 47100 | 46950 | 7050 |
| 347 | 20230705 | 133600 | 339946744350 | 46950 | 46950 | 47000 | 46950 | 5252 |
| 348 | 20230705 | 133500 | 339700076450 | 46950 | 46850 | 47000 | 46850 | 8286 |
| 349 | 20230705 | 133400 | 339311238450 | 46900 | 47000 | 47050 | 46850 | 10610 |
| 350 | 20230705 | 133300 | 338813066400 | 47000 | 47100 | 47150 | 46950 | 21767 |
| 351 | 20230705 | 133200 | 337788720800 | 47150 | 47050 | 47150 | 47050 | 13089 |
| 352 | 20230705 | 133100 | 337172267300 | 47050 | 47000 | 47050 | 46950 | 13690 |
| 353 | 20230705 | 133000 | 336528607750 | 47050 | 46950 | 47100 | 46850 | 16727 |
| 354 | 20230705 | 132900 | 335742870350 | 46900 | 46950 | 47000 | 46900 | 10818 |
| 355 | 20230705 | 132800 | 335235028350 | 46950 | 46850 | 47000 | 46850 | 11131 |
| 356 | 20230705 | 132700 | 334712710750 | 46850 | 46950 | 47000 | 46850 | 9899 |
| 357 | 20230705 | 132600 | 334248393400 | 47000 | 46950 | 47050 | 46900 | 8419 |
| 358 | 20230705 | 132500 | 333852946200 | 46950 | 46950 | 47000 | 46850 | 35860 |
| 359 | 20230705 | 132400 | 332171020650 | 46950 | 47100 | 47150 | 46950 | 35828 |
| 360 | 20230705 | 132300 | 330486485000 | 47100 | 47150 | 47200 | 47050 | 25784 |
| 361 | 20230705 | 132200 | 329272419800 | 47100 | 47100 | 47200 | 47100 | 11831 |
| 362 | 20230705 | 132100 | 328714715250 | 47100 | 47200 | 47250 | 47100 | 13109 |
| 363 | 20230705 | 132000 | 328096680750 | 47150 | 47100 | 47250 | 47050 | 36715 |
| 364 | 20230705 | 131900 | 326366152950 | 47150 | 47350 | 47400 | 47100 | 40798 |
| 365 | 20230705 | 131800 | 324439167750 | 47400 | 47450 | 47450 | 47350 | 9560 |
| 366 | 20230705 | 131700 | 323986065200 | 47450 | 47450 | 47500 | 47350 | 26583 |
| 367 | 20230705 | 131600 | 322725474200 | 47450 | 47500 | 47550 | 47450 | 8537 |
| 368 | 20230705 | 131500 | 322320149900 | 47550 | 47600 | 47600 | 47500 | 5530 |
| 369 | 20230705 | 131400 | 322057204950 | 47550 | 47550 | 47650 | 47500 | 9165 |
| 370 | 20230705 | 131300 | 321621381300 | 47550 | 47450 | 47650 | 47450 | 10205 |
| 371 | 20230705 | 131200 | 321136507650 | 47450 | 47450 | 47650 | 47450 | 9305 |
| 372 | 20230705 | 131100 | 320694422800 | 47450 | 47700 | 47750 | 47450 | 16359 |
| 373 | 20230705 | 131000 | 319915960800 | 47700 | 47700 | 47750 | 47650 | 5622 |
| 374 | 20230705 | 130900 | 319647800750 | 47750 | 47700 | 47750 | 47650 | 7497 |
| 375 | 20230705 | 130800 | 319290289000 | 47700 | 47850 | 47900 | 47700 | 15773 |
| 376 | 20230705 | 130700 | 318536628850 | 47800 | 47600 | 47800 | 47600 | 14050 |
| 377 | 20230705 | 130600 | 317866146550 | 47650 | 47700 | 47750 | 47600 | 8613 |
| 378 | 20230705 | 130500 | 317455667550 | 47750 | 47600 | 47750 | 47550 | 14969 |
| 379 | 20230705 | 130400 | 316741977000 | 47550 | 47350 | 47600 | 47300 | 26918 |
| 380 | 20230705 | 130300 | 315464982700 | 47350 | 47350 | 47550 | 47300 | 31085 |
| 381 | 20230705 | 130200 | 313992306800 | 47400 | 47550 | 47550 | 47350 | 21851 |
| 382 | 20230705 | 130100 | 312955747500 | 47550 | 47550 | 47600 | 47500 | 10478 |
| 383 | 20230705 | 130000 | 312457763400 | 47500 | 47550 | 47650 | 47500 | 19827 |
| 384 | 20230705 | 125900 | 311514645550 | 47600 | 47600 | 47650 | 47400 | 59828 |
| 385 | 20230705 | 125800 | 308675113850 | 47600 | 47800 | 47850 | 47500 | 46832 |
| 386 | 20230705 | 125700 | 306442176800 | 47800 | 47800 | 47950 | 47800 | 16647 |
| 387 | 20230705 | 125600 | 305645183200 | 47800 | 48050 | 48050 | 47800 | 27197 |
| 388 | 20230705 | 125500 | 304341415750 | 48050 | 47900 | 48100 | 47800 | 24213 |
| 389 | 20230705 | 125400 | 303181742900 | 47900 | 48200 | 48200 | 47800 | 80754 |
| 390 | 20230705 | 125300 | 299305841300 | 48200 | 47850 | 48450 | 47850 | 161833 |
| 391 | 20230705 | 125200 | 291514103100 | 47850 | 47750 | 47850 | 47750 | 14405 |
| 392 | 20230705 | 125100 | 290825309500 | 47750 | 47800 | 47850 | 47750 | 19364 |
| 393 | 20230705 | 125000 | 289899482700 | 47800 | 47500 | 47850 | 47500 | 44342 |
| 394 | 20230705 | 124900 | 287782560200 | 47550 | 47400 | 47600 | 47400 | 16367 |
| 395 | 20230705 | 124800 | 287004793700 | 47400 | 47400 | 47450 | 47300 | 20211 |
| 396 | 20230705 | 124700 | 286047285850 | 47400 | 47550 | 47600 | 47250 | 54738 |
| 397 | 20230705 | 124600 | 283453562200 | 47550 | 47650 | 47800 | 47550 | 32182 |
| 398 | 20230705 | 124500 | 281919292850 | 47650 | 47650 | 47800 | 47600 | 17940 |
| 399 | 20230705 | 124400 | 281063915950 | 47650 | 47850 | 47900 | 47600 | 31894 |
| 400 | 20230705 | 124300 | 279540860550 | 47850 | 47700 | 47850 | 47450 | 50400 |
| 401 | 20230705 | 124200 | 277140409900 | 47700 | 47700 | 47900 | 47600 | 54649 |
| 402 | 20230705 | 124100 | 274530493450 | 47750 | 48050 | 48100 | 47600 | 84451 |
| 403 | 20230705 | 124000 | 270488660650 | 48050 | 47850 | 48200 | 47800 | 123677 |
| 404 | 20230705 | 123900 | 264550676300 | 47800 | 47750 | 47900 | 47550 | 103452 |
| 405 | 20230705 | 123800 | 259611296900 | 47700 | 47700 | 47750 | 47550 | 56245 |
| 406 | 20230705 | 123700 | 256928697950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 407 | 20230705 | 123600 | 256928697950 | 47750 | 47400 | 47750 | 47350 | 143111 |
| 408 | 20230705 | 123500 | 250113089200 | 47400 | 47250 | 47400 | 47150 | 49100 |
| 409 | 20230705 | 123400 | 247791000700 | 47250 | 46850 | 47400 | 46800 | 95449 |
| 410 | 20230705 | 123300 | 243287181950 | 46900 | 46600 | 46900 | 46600 | 18295 |
| 411 | 20230705 | 123200 | 242430735050 | 46600 | 46750 | 46850 | 46600 | 21321 |
| 412 | 20230705 | 123100 | 241435369400 | 46750 | 46900 | 46950 | 46650 | 18169 |
| 413 | 20230705 | 123000 | 240585649150 | 46900 | 47000 | 47050 | 46750 | 29350 |
| 414 | 20230705 | 122900 | 239210154750 | 47050 | 47150 | 47150 | 47000 | 15558 |
| 415 | 20230705 | 122800 | 238477669400 | 47150 | 46950 | 47150 | 46900 | 30200 |
| 416 | 20230705 | 122700 | 237056889600 | 46950 | 46950 | 47000 | 46800 | 22610 |
| 417 | 20230705 | 122600 | 235995862200 | 47000 | 47000 | 47050 | 46900 | 14241 |
| 418 | 20230705 | 122500 | 235326798950 | 47000 | 47000 | 47000 | 46700 | 38540 |
| 419 | 20230705 | 122400 | 233520849750 | 46950 | 47050 | 47100 | 46850 | 37009 |
| 420 | 20230705 | 122300 | 231781400200 | 47050 | 46850 | 47150 | 46750 | 51001 |
| 421 | 20230705 | 122200 | 229387818400 | 46900 | 47050 | 47200 | 46850 | 71852 |
| 422 | 20230705 | 122100 | 226007012850 | 47050 | 46800 | 47250 | 46800 | 153369 |
| 423 | 20230705 | 122000 | 218793154050 | 46800 | 46800 | 46850 | 46750 | 21520 |
| 424 | 20230705 | 121900 | 217785932350 | 46850 | 46900 | 46900 | 46800 | 32542 |
| 425 | 20230705 | 121800 | 216260753300 | 46850 | 46600 | 46900 | 46600 | 75263 |
| 426 | 20230705 | 121700 | 212739032350 | 46700 | 46550 | 46700 | 46500 | 20676 |
| 427 | 20230705 | 121600 | 211774105850 | 46550 | 46700 | 46750 | 46450 | 52085 |
| 428 | 20230705 | 121500 | 209346403950 | 46700 | 46550 | 46700 | 46500 | 34220 |
| 429 | 20230705 | 121400 | 207750799550 | 46550 | 46450 | 46600 | 46450 | 32406 |
| 430 | 20230705 | 121300 | 206242007900 | 46500 | 46500 | 46550 | 46400 | 22100 |
| 431 | 20230705 | 121200 | 205214708950 | 46500 | 46400 | 46550 | 46400 | 85875 |
| 432 | 20230705 | 121100 | 201222887800 | 46400 | 46300 | 46450 | 46250 | 17449 |
| 433 | 20230705 | 121000 | 200413534700 | 46350 | 46400 | 46450 | 46300 | 14821 |
| 434 | 20230705 | 120900 | 199726319300 | 46450 | 46300 | 46450 | 46300 | 45745 |
| 435 | 20230705 | 120800 | 197603854200 | 46300 | 46250 | 46350 | 46200 | 14837 |
| 436 | 20230705 | 120700 | 196916858350 | 46250 | 46150 | 46250 | 46100 | 12115 |
| 437 | 20230705 | 120600 | 196357391500 | 46200 | 46200 | 46250 | 46100 | 8140 |
| 438 | 20230705 | 120500 | 195981538600 | 46200 | 46200 | 46300 | 46050 | 32391 |
| 439 | 20230705 | 120400 | 194484274650 | 46200 | 45850 | 46200 | 45850 | 22250 |
| 440 | 20230705 | 120300 | 193459727150 | 45850 | 45900 | 45950 | 45850 | 3158 |
| 441 | 20230705 | 120200 | 193314772100 | 45900 | 45950 | 46000 | 45900 | 3337 |
| 442 | 20230705 | 120100 | 193161482000 | 45950 | 46000 | 46050 | 45950 | 1636 |
| 443 | 20230705 | 120000 | 193086255250 | 46000 | 46000 | 46050 | 46000 | 1493 |
| 444 | 20230705 | 115900 | 193017573050 | 46050 | 46000 | 46050 | 45950 | 4363 |
| 445 | 20230705 | 115800 | 192816854700 | 46000 | 46000 | 46050 | 46000 | 7231 |
| 446 | 20230705 | 115700 | 192484201950 | 46000 | 46000 | 46050 | 46000 | 8735 |
| 447 | 20230705 | 115600 | 192082202950 | 46050 | 46000 | 46100 | 45950 | 29225 |
| 448 | 20230705 | 115500 | 190736508650 | 46000 | 45900 | 46000 | 45900 | 12637 |
| 449 | 20230705 | 115400 | 190155535800 | 45950 | 45800 | 45950 | 45800 | 4954 |
| 450 | 20230705 | 115300 | 189928283800 | 45800 | 45800 | 45850 | 45750 | 3394 |
| 451 | 20230705 | 115200 | 189772836400 | 45750 | 45700 | 45800 | 45700 | 2746 |
| 452 | 20230705 | 115100 | 189647219550 | 45700 | 45750 | 45750 | 45700 | 798 |
| 453 | 20230705 | 115000 | 189610742350 | 45700 | 45700 | 45750 | 45700 | 1895 |
| 454 | 20230705 | 114900 | 189524122250 | 45700 | 45700 | 45750 | 45700 | 1930 |
| 455 | 20230705 | 114800 | 189435899500 | 45750 | 45650 | 45750 | 45650 | 3753 |
| 456 | 20230705 | 114700 | 189264309300 | 45700 | 45700 | 45700 | 45650 | 1945 |
| 457 | 20230705 | 114600 | 189175468500 | 45700 | 45700 | 45750 | 45700 | 4243 |
| 458 | 20230705 | 114500 | 188981483650 | 45700 | 45800 | 45800 | 45700 | 1563 |
| 459 | 20230705 | 114400 | 188909960350 | 45800 | 45750 | 45800 | 45750 | 1831 |
| 460 | 20230705 | 114300 | 188826140400 | 45750 | 45850 | 45850 | 45750 | 4606 |
| 461 | 20230705 | 114200 | 188615172300 | 45850 | 45750 | 45850 | 45650 | 1885 |
| 462 | 20230705 | 114100 | 188528905650 | 45700 | 45650 | 45800 | 45650 | 4025 |
| 463 | 20230705 | 114000 | 188344953100 | 45700 | 45650 | 45700 | 45600 | 7193 |
| 464 | 20230705 | 113900 | 188016718200 | 45600 | 45700 | 45750 | 45600 | 8540 |
| 465 | 20230705 | 113800 | 187626837100 | 45700 | 45700 | 45800 | 45700 | 1516 |
| 466 | 20230705 | 113700 | 187557524200 | 45750 | 45700 | 45800 | 45700 | 1758 |
| 467 | 20230705 | 113600 | 187477084900 | 45750 | 45750 | 45750 | 45700 | 2104 |
| 468 | 20230705 | 113500 | 187380850300 | 45750 | 45750 | 45800 | 45750 | 3615 |
| 469 | 20230705 | 113400 | 187215439400 | 45750 | 45700 | 45850 | 45700 | 5912 |
| 470 | 20230705 | 113300 | 186944860600 | 45700 | 45800 | 45850 | 45700 | 6124 |
| 471 | 20230705 | 113200 | 186664656100 | 45850 | 45850 | 45900 | 45800 | 4601 |
| 472 | 20230705 | 113100 | 186453677600 | 45850 | 45950 | 45950 | 45850 | 2063 |
| 473 | 20230705 | 113000 | 186358997150 | 45850 | 45900 | 45950 | 45850 | 3719 |
| 474 | 20230705 | 112900 | 186188250650 | 45900 | 45950 | 46000 | 45900 | 3988 |
| 475 | 20230705 | 112800 | 186005083400 | 45950 | 46050 | 46100 | 45950 | 21998 |
| 476 | 20230705 | 112700 | 184992858850 | 46000 | 45850 | 46050 | 45800 | 34215 |
| 477 | 20230705 | 112600 | 183421115400 | 45800 | 45750 | 45850 | 45750 | 5699 |
| 478 | 20230705 | 112500 | 183160104250 | 45750 | 45850 | 45850 | 45750 | 6656 |
| 479 | 20230705 | 112400 | 182855202400 | 45800 | 45800 | 45850 | 45750 | 8681 |
| 480 | 20230705 | 112300 | 182457600500 | 45800 | 45750 | 45800 | 45700 | 3816 |
| 481 | 20230705 | 112200 | 182282947100 | 45700 | 45750 | 45800 | 45700 | 5703 |
| 482 | 20230705 | 112100 | 182022049550 | 45750 | 45750 | 45750 | 45650 | 4641 |
| 483 | 20230705 | 112000 | 181809867650 | 45750 | 45700 | 45750 | 45650 | 4957 |
| 484 | 20230705 | 111900 | 181583294100 | 45650 | 45650 | 45750 | 45600 | 7744 |
| 485 | 20230705 | 111800 | 181229544600 | 45650 | 45550 | 45750 | 45550 | 10840 |
| 486 | 20230705 | 111700 | 180734266650 | 45600 | 45500 | 45600 | 45500 | 2085 |
| 487 | 20230705 | 111600 | 180639289800 | 45500 | 45600 | 45600 | 45500 | 12429 |
| 488 | 20230705 | 111500 | 180072821100 | 45650 | 45550 | 45650 | 45550 | 2902 |
| 489 | 20230705 | 111400 | 179940443300 | 45550 | 45450 | 45600 | 45450 | 9744 |
| 490 | 20230705 | 111300 | 179496964850 | 45450 | 45450 | 45500 | 45400 | 2856 |
| 491 | 20230705 | 111200 | 179367159100 | 45400 | 45400 | 45450 | 45400 | 1289 |
| 492 | 20230705 | 111100 | 179308592900 | 45400 | 45450 | 45500 | 45400 | 7655 |
| 493 | 20230705 | 111000 | 178960689300 | 45450 | 45400 | 45450 | 45400 | 2331 |
| 494 | 20230705 | 110900 | 178854795950 | 45400 | 45450 | 45450 | 45400 | 1564 |
| 495 | 20230705 | 110800 | 178783741350 | 45450 | 45400 | 45450 | 45400 | 2403 |
| 496 | 20230705 | 110700 | 178674577150 | 45400 | 45300 | 45450 | 45300 | 7743 |
| 497 | 20230705 | 110600 | 178323164750 | 45300 | 45300 | 45350 | 45250 | 2182 |
| 498 | 20230705 | 110500 | 178224309450 | 45250 | 45350 | 45350 | 45250 | 3082 |
| 499 | 20230705 | 110400 | 178084677100 | 45300 | 45300 | 45350 | 45300 | 5413 |
| 500 | 20230705 | 110300 | 177839366750 | 45300 | 45300 | 45350 | 45300 | 1630 |
| 501 | 20230705 | 110200 | 177765483600 | 45350 | 45300 | 45350 | 45300 | 879 |
| 502 | 20230705 | 110100 | 177725641500 | 45300 | 45300 | 45350 | 45250 | 1973 |
| 503 | 20230705 | 110000 | 177636270450 | 45300 | 45300 | 45350 | 45250 | 2805 |
| 504 | 20230705 | 105900 | 177509146700 | 45350 | 45150 | 45350 | 45150 | 5906 |
| 505 | 20230705 | 105800 | 177242106150 | 45150 | 45200 | 45250 | 45150 | 7220 |
| 506 | 20230705 | 105700 | 176915881000 | 45200 | 45150 | 45200 | 45150 | 3078 |
| 507 | 20230705 | 105600 | 176776872700 | 45200 | 45250 | 45300 | 45150 | 8653 |
| 508 | 20230705 | 105500 | 176385331700 | 45250 | 45300 | 45300 | 45200 | 9461 |
| 509 | 20230705 | 105400 | 175956993050 | 45300 | 45200 | 45300 | 45200 | 4241 |
| 510 | 20230705 | 105300 | 175765085250 | 45200 | 45200 | 45250 | 45150 | 9027 |
| 511 | 20230705 | 105200 | 175356982650 | 45200 | 45200 | 45250 | 45150 | 2775 |
| 512 | 20230705 | 105100 | 175231539200 | 45150 | 45100 | 45200 | 45100 | 5600 |
| 513 | 20230705 | 105000 | 174978772550 | 45150 | 45100 | 45200 | 45050 | 12528 |
| 514 | 20230705 | 104900 | 174413666500 | 45150 | 45150 | 45250 | 45050 | 19063 |
| 515 | 20230705 | 104800 | 173553387700 | 45150 | 45100 | 45250 | 45100 | 8690 |
| 516 | 20230705 | 104700 | 173160815500 | 45100 | 45300 | 45350 | 45100 | 37138 |
| 517 | 20230705 | 104600 | 171481371050 | 45300 | 45400 | 45450 | 45300 | 9741 |
| 518 | 20230705 | 104500 | 171039522200 | 45400 | 45350 | 45450 | 45350 | 7175 |
| 519 | 20230705 | 104400 | 170713817700 | 45350 | 45250 | 45400 | 45250 | 15492 |
| 520 | 20230705 | 104300 | 170011841100 | 45250 | 45600 | 45650 | 45250 | 79857 |
| 521 | 20230705 | 104200 | 166384473050 | 45600 | 45650 | 45700 | 45600 | 3131 |
| 522 | 20230705 | 104100 | 166241639350 | 45650 | 45700 | 45700 | 45650 | 6374 |
| 523 | 20230705 | 104000 | 165950652950 | 45650 | 45700 | 45750 | 45650 | 4010 |
| 524 | 20230705 | 103900 | 165767393850 | 45750 | 45700 | 45750 | 45700 | 3336 |
| 525 | 20230705 | 103800 | 165614891050 | 45700 | 45700 | 45750 | 45700 | 3709 |
| 526 | 20230705 | 103700 | 165445314850 | 45700 | 45700 | 45750 | 45700 | 2901 |
| 527 | 20230705 | 103600 | 165312690050 | 45700 | 45750 | 45800 | 45700 | 3818 |
| 528 | 20230705 | 103500 | 165138038350 | 45750 | 45750 | 45850 | 45750 | 2649 |
| 529 | 20230705 | 103400 | 165016773650 | 45750 | 45750 | 45850 | 45700 | 5543 |
| 530 | 20230705 | 103300 | 164762969150 | 45750 | 45750 | 45850 | 45700 | 5752 |
| 531 | 20230705 | 103200 | 164499732600 | 45800 | 45650 | 45800 | 45650 | 8963 |
| 532 | 20230705 | 103100 | 164090077250 | 45700 | 45650 | 45750 | 45650 | 6156 |
| 533 | 20230705 | 103000 | 163808899950 | 45650 | 45800 | 45850 | 45650 | 9704 |
| 534 | 20230705 | 102900 | 163364860800 | 45800 | 45850 | 45900 | 45800 | 3284 |
| 535 | 20230705 | 102800 | 163214360000 | 45850 | 45900 | 45900 | 45800 | 7936 |
| 536 | 20230705 | 102700 | 162850402050 | 45850 | 45850 | 45950 | 45850 | 3233 |
| 537 | 20230705 | 102600 | 162702047250 | 45850 | 45850 | 45900 | 45850 | 3269 |
| 538 | 20230705 | 102500 | 162552037850 | 45850 | 46000 | 46050 | 45850 | 8677 |
| 539 | 20230705 | 102400 | 162153059400 | 46050 | 45850 | 46050 | 45850 | 18996 |
| 540 | 20230705 | 102300 | 161279941100 | 45900 | 45850 | 45900 | 45800 | 4567 |
| 541 | 20230705 | 102200 | 161070547800 | 45850 | 45800 | 45850 | 45650 | 8245 |
| 542 | 20230705 | 102100 | 160692862650 | 45800 | 45600 | 45900 | 45600 | 14253 |
| 543 | 20230705 | 102000 | 160041135700 | 45650 | 45600 | 45650 | 45550 | 7531 |
| 544 | 20230705 | 101900 | 159697528600 | 45600 | 45600 | 45650 | 45550 | 18385 |
| 545 | 20230705 | 101800 | 158859850200 | 45600 | 45650 | 45700 | 45550 | 22865 |
| 546 | 20230705 | 101700 | 157817040550 | 45650 | 45600 | 45700 | 45600 | 6726 |
| 547 | 20230705 | 101600 | 157510021400 | 45650 | 45750 | 45800 | 45600 | 15660 |
| 548 | 20230705 | 101500 | 156794487000 | 45700 | 45750 | 45800 | 45700 | 8084 |
| 549 | 20230705 | 101400 | 156424887650 | 45750 | 45700 | 45800 | 45700 | 10525 |
| 550 | 20230705 | 101300 | 155943631050 | 45700 | 45750 | 45800 | 45700 | 7787 |
| 551 | 20230705 | 101200 | 155587485550 | 45800 | 45750 | 45850 | 45750 | 7235 |
| 552 | 20230705 | 101100 | 155256346050 | 45750 | 45850 | 45900 | 45750 | 6789 |
| 553 | 20230705 | 101000 | 154945305600 | 45850 | 45950 | 45950 | 45850 | 3242 |
| 554 | 20230705 | 100900 | 154796484950 | 45950 | 45900 | 45950 | 45800 | 4504 |
| 555 | 20230705 | 100800 | 154589843950 | 45850 | 45850 | 45900 | 45800 | 5169 |
| 556 | 20230705 | 100700 | 154352977150 | 45800 | 45800 | 45850 | 45700 | 7483 |
| 557 | 20230705 | 100600 | 154010414700 | 45800 | 45850 | 45900 | 45700 | 16861 |
| 558 | 20230705 | 100500 | 153238471800 | 45850 | 45900 | 45950 | 45850 | 4455 |
| 559 | 20230705 | 100400 | 153034050300 | 45900 | 45950 | 46000 | 45900 | 7772 |
| 560 | 20230705 | 100300 | 152677218400 | 45950 | 46000 | 46000 | 45900 | 5603 |
| 561 | 20230705 | 100200 | 152419723750 | 46000 | 45900 | 46050 | 45900 | 6210 |
| 562 | 20230705 | 100100 | 152134077200 | 45950 | 45850 | 45950 | 45800 | 12663 |
| 563 | 20230705 | 100000 | 151552973500 | 45800 | 45800 | 45850 | 45750 | 7196 |
| 564 | 20230705 | 095900 | 151223383150 | 45800 | 45800 | 45850 | 45750 | 7404 |
| 565 | 20230705 | 095800 | 150884278250 | 45850 | 46000 | 46000 | 45750 | 11740 |
| 566 | 20230705 | 095700 | 150345738800 | 46000 | 45750 | 46050 | 45700 | 32826 |
| 567 | 20230705 | 095600 | 148841146700 | 45800 | 45950 | 46000 | 45750 | 30894 |
| 568 | 20230705 | 095500 | 147424515350 | 46000 | 45950 | 46050 | 45900 | 10501 |
| 569 | 20230705 | 095400 | 146941893150 | 45950 | 46150 | 46150 | 45950 | 17992 |
| 570 | 20230705 | 095300 | 146113934250 | 46150 | 46100 | 46150 | 46050 | 5678 |
| 571 | 20230705 | 095200 | 145852111850 | 46150 | 46150 | 46200 | 46100 | 8372 |
| 572 | 20230705 | 095100 | 145465800100 | 46200 | 46200 | 46200 | 46100 | 11514 |
| 573 | 20230705 | 095000 | 144934331150 | 46200 | 46400 | 46400 | 46100 | 27014 |
| 574 | 20230705 | 094900 | 143685426600 | 46400 | 46100 | 46400 | 46050 | 35471 |
| 575 | 20230705 | 094800 | 142045082650 | 46100 | 46050 | 46100 | 45850 | 12844 |
| 576 | 20230705 | 094700 | 141454614950 | 46050 | 46150 | 46200 | 45850 | 36713 |
| 577 | 20230705 | 094600 | 139764701400 | 46200 | 46450 | 46500 | 46150 | 41218 |
| 578 | 20230705 | 094500 | 137856901200 | 46500 | 46550 | 46600 | 46200 | 53283 |
| 579 | 20230705 | 094400 | 135383495800 | 46600 | 46200 | 46600 | 46000 | 153728 |
| 580 | 20230705 | 094300 | 128253108100 | 46200 | 46300 | 46300 | 46150 | 26158 |
| 581 | 20230705 | 094200 | 127044998050 | 46300 | 46000 | 46300 | 46000 | 38193 |
| 582 | 20230705 | 094100 | 125281087950 | 46000 | 45750 | 46100 | 45700 | 30877 |
| 583 | 20230705 | 094000 | 123863423600 | 45750 | 45850 | 45900 | 45700 | 14517 |
| 584 | 20230705 | 093900 | 123198093250 | 45800 | 45650 | 45900 | 45650 | 18859 |
| 585 | 20230705 | 093800 | 122333737850 | 45650 | 45500 | 45700 | 45450 | 17241 |
| 586 | 20230705 | 093700 | 121548033450 | 45500 | 45550 | 45700 | 45500 | 17132 |
| 587 | 20230705 | 093600 | 120766644500 | 45550 | 45400 | 45650 | 45350 | 43234 |
| 588 | 20230705 | 093500 | 118800451550 | 45400 | 45800 | 45800 | 45400 | 74424 |
| 589 | 20230705 | 093400 | 115409131400 | 45800 | 46050 | 46100 | 45750 | 29535 |
| 590 | 20230705 | 093300 | 114054609700 | 46050 | 46050 | 46200 | 46000 | 21693 |
| 591 | 20230705 | 093200 | 113055538050 | 46050 | 46250 | 46300 | 46000 | 45220 |
| 592 | 20230705 | 093100 | 110969272400 | 46250 | 46400 | 46400 | 46100 | 38189 |
| 593 | 20230705 | 093000 | 109202207600 | 46400 | 46100 | 46400 | 46050 | 71514 |
| 594 | 20230705 | 092900 | 105895211800 | 46150 | 45950 | 46150 | 45900 | 36107 |
| 595 | 20230705 | 092800 | 104231926500 | 45950 | 45850 | 46000 | 45800 | 29825 |
| 596 | 20230705 | 092700 | 102861898150 | 45850 | 45550 | 45850 | 45500 | 23810 |
| 597 | 20230705 | 092600 | 101774885400 | 45600 | 45700 | 45900 | 45550 | 55452 |
| 598 | 20230705 | 092500 | 99240949450 | 45650 | 45800 | 45800 | 45650 | 26743 |
| 599 | 20230705 | 092400 | 98018173750 | 45800 | 45850 | 46000 | 45800 | 15250 |
| 600 | 20230705 | 092300 | 97318921400 | 45850 | 46050 | 46100 | 45750 | 24384 |
| 601 | 20230705 | 092200 | 96199043400 | 46050 | 45950 | 46050 | 45800 | 36454 |
| 602 | 20230705 | 092100 | 94523920250 | 46000 | 45550 | 46100 | 45550 | 67348 |
| 603 | 20230705 | 092000 | 91432075650 | 45600 | 45700 | 45750 | 45550 | 28462 |
| 604 | 20230705 | 091900 | 90132112200 | 45700 | 45600 | 45800 | 45550 | 56476 |
| 605 | 20230705 | 091800 | 87555510000 | 45600 | 45700 | 45950 | 45600 | 45006 |
| 606 | 20230705 | 091700 | 85494234100 | 45750 | 45850 | 45900 | 45550 | 65595 |
| 607 | 20230705 | 091600 | 82495699250 | 45900 | 46150 | 46300 | 45850 | 62804 |
| 608 | 20230705 | 091500 | 79599216750 | 46150 | 45850 | 46200 | 45800 | 52701 |
| 609 | 20230705 | 091400 | 77178406350 | 45850 | 46300 | 46350 | 45850 | 87241 |
| 610 | 20230705 | 091300 | 73153739450 | 46350 | 46000 | 46350 | 45950 | 95436 |
| 611 | 20230705 | 091200 | 68746923000 | 46000 | 46050 | 46150 | 45700 | 82063 |
| 612 | 20230705 | 091100 | 64979863800 | 46100 | 46300 | 46350 | 45900 | 104662 |
| 613 | 20230705 | 091000 | 60155750350 | 46300 | 45650 | 46500 | 45600 | 182981 |
| 614 | 20230705 | 090900 | 51720331500 | 45650 | 45400 | 45900 | 45350 | 127756 |
| 615 | 20230705 | 090800 | 45883379900 | 45350 | 45400 | 46100 | 45000 | 217986 |
| 616 | 20230705 | 090700 | 35932491350 | 45350 | 44850 | 45400 | 44750 | 114239 |
| 617 | 20230705 | 090600 | 30792065150 | 44850 | 44350 | 44950 | 44300 | 134328 |
| 618 | 20230705 | 090500 | 24786365300 | 44350 | 44400 | 44700 | 44300 | 118068 |
| 619 | 20230705 | 090400 | 19533302250 | 44350 | 44000 | 44500 | 44000 | 110892 |
| 620 | 20230705 | 090300 | 14618370750 | 44000 | 43800 | 44150 | 43800 | 112272 |
| 621 | 20230705 | 090200 | 9681895550 | 43850 | 43350 | 43850 | 43300 | 93026 |
| 622 | 20230705 | 090100 | 5628663550 | 43400 | 43400 | 43550 | 43200 | 62735 |
| 623 | 20230705 | 090000 | 2905032800 | 43400 | 43450 | 43450 | 43150 | 66905 |