32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 183600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 3 | 20230710 | 183500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20230710 | 183400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20230710 | 183300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20230710 | 183200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20230710 | 183100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20230710 | 183000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20230710 | 182900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20230710 | 182800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20230710 | 182700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20230710 | 182600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20230710 | 182500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20230710 | 182400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20230710 | 182300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20230710 | 182200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20230710 | 182100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20230710 | 182000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20230710 | 181900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20230710 | 181800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20230710 | 181700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20230710 | 181600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20230710 | 181500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20230710 | 181400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20230710 | 181300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20230710 | 181200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20230710 | 181100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20230710 | 181000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20230710 | 180900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20230710 | 180800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20230710 | 180700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20230710 | 180600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 33 | 20230710 | 180500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20230710 | 180400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20230710 | 180300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20230710 | 180200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20230710 | 180100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20230710 | 180000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20230710 | 175900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20230710 | 175800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20230710 | 175700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20230710 | 175600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20230710 | 175500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20230710 | 175400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20230710 | 175300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20230710 | 175200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20230710 | 175100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20230710 | 175000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20230710 | 174900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20230710 | 174800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20230710 | 174700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20230710 | 174600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20230710 | 174500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20230710 | 174400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20230710 | 174300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20230710 | 174200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20230710 | 174100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20230710 | 174000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20230710 | 173900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20230710 | 173800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20230710 | 173700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20230710 | 173600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 63 | 20230710 | 173500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20230710 | 173400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20230710 | 173300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20230710 | 173200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20230710 | 173100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20230710 | 173000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20230710 | 172900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20230710 | 172800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20230710 | 172700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20230710 | 172600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20230710 | 172500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20230710 | 172400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20230710 | 172300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20230710 | 172200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20230710 | 172100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20230710 | 172000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20230710 | 171900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20230710 | 171800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20230710 | 171700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20230710 | 171600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20230710 | 171500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20230710 | 171400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20230710 | 171300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20230710 | 171200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20230710 | 171100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20230710 | 171000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20230710 | 170900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20230710 | 170800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20230710 | 170700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20230710 | 170600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 93 | 20230710 | 170500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20230710 | 170400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20230710 | 170300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20230710 | 170200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20230710 | 170100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20230710 | 170000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20230710 | 165900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20230710 | 165800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20230710 | 165700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20230710 | 165600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20230710 | 165500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20230710 | 165400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20230710 | 165300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20230710 | 165200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20230710 | 165100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20230710 | 165000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20230710 | 164900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20230710 | 164800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20230710 | 164700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20230710 | 164600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20230710 | 164500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20230710 | 164400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20230710 | 164300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20230710 | 164200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20230710 | 164100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20230710 | 164000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20230710 | 163900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20230710 | 163800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20230710 | 163700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20230710 | 163600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 123 | 20230710 | 163500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20230710 | 163400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20230710 | 163300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20230710 | 163200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20230710 | 163100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20230710 | 163000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20230710 | 162900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20230710 | 162800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20230710 | 162700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20230710 | 162600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20230710 | 162500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20230710 | 162400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20230710 | 162300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20230710 | 162200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20230710 | 162100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20230710 | 162000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20230710 | 161900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20230710 | 161800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20230710 | 161700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20230710 | 161600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20230710 | 161500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20230710 | 161400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20230710 | 161300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20230710 | 161200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20230710 | 161100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20230710 | 161000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20230710 | 160900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20230710 | 160800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20230710 | 160700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20230710 | 160600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 153 | 20230710 | 160500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20230710 | 160400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20230710 | 160300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20230710 | 160200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20230710 | 160100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20230710 | 160000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20230710 | 155900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20230710 | 155800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20230710 | 155700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20230710 | 155600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20230710 | 155500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20230710 | 155400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20230710 | 155300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20230710 | 155200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20230710 | 155100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20230710 | 155000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20230710 | 154900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20230710 | 154800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20230710 | 154700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20230710 | 154600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20230710 | 154500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20230710 | 154400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20230710 | 154300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20230710 | 154200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20230710 | 154100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20230710 | 154000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20230710 | 153900 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20230710 | 153800 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20230710 | 153700 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20230710 | 153600 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 183 | 20230710 | 153500 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20230710 | 153400 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20230710 | 153300 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20230710 | 153200 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20230710 | 153100 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20230710 | 153000 | 64435820400 | 43750 | 43750 | 43750 | 43750 | 15341 |
| 189 | 20230710 | 152900 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230710 | 152800 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230710 | 152700 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230710 | 152600 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230710 | 152500 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230710 | 152400 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230710 | 152300 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230710 | 152200 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230710 | 152100 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230710 | 152000 | 63764651650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230710 | 151900 | 63764651650 | 43700 | 43600 | 43700 | 43550 | 2758 |
| 200 | 20230710 | 151800 | 63644250800 | 43600 | 43400 | 43650 | 43400 | 1235 |
| 201 | 20230710 | 151700 | 63590454350 | 43400 | 43400 | 43550 | 43400 | 3730 |
| 202 | 20230710 | 151600 | 63428236550 | 43350 | 43400 | 43550 | 43300 | 5905 |
| 203 | 20230710 | 151500 | 63172325050 | 43400 | 43550 | 43700 | 43300 | 3688 |
| 204 | 20230710 | 151400 | 63011602650 | 43500 | 43350 | 43500 | 43200 | 5115 |
| 205 | 20230710 | 151300 | 62789897450 | 43350 | 43300 | 43450 | 43300 | 1608 |
| 206 | 20230710 | 151200 | 62720217600 | 43300 | 43150 | 43500 | 43150 | 3736 |
| 207 | 20230710 | 151100 | 62558363800 | 43100 | 43500 | 43550 | 43100 | 11079 |
| 208 | 20230710 | 151000 | 62078243200 | 43550 | 43550 | 43700 | 43500 | 3302 |
| 209 | 20230710 | 150900 | 61934293200 | 43550 | 43600 | 43650 | 43500 | 5374 |
| 210 | 20230710 | 150800 | 61700288250 | 43600 | 43850 | 43850 | 43550 | 8050 |
| 211 | 20230710 | 150700 | 61348455900 | 43900 | 44050 | 44050 | 43900 | 4752 |
| 212 | 20230710 | 150600 | 61139562200 | 44050 | 44050 | 44100 | 44000 | 2161 |
| 213 | 20230710 | 150500 | 61044361000 | 44050 | 44150 | 44200 | 44050 | 5253 |
| 214 | 20230710 | 150400 | 60812805200 | 44150 | 44250 | 44300 | 44150 | 3365 |
| 215 | 20230710 | 150300 | 60664059400 | 44300 | 44350 | 44350 | 44200 | 1799 |
| 216 | 20230710 | 150200 | 60584393250 | 44350 | 44400 | 44450 | 44350 | 1267 |
| 217 | 20230710 | 150100 | 60528169950 | 44400 | 44500 | 44500 | 44350 | 2665 |
| 218 | 20230710 | 150000 | 60409872400 | 44450 | 44500 | 44500 | 44400 | 1997 |
| 219 | 20230710 | 145900 | 60321122800 | 44450 | 44400 | 44500 | 44400 | 1139 |
| 220 | 20230710 | 145800 | 60270482950 | 44500 | 44500 | 44550 | 44450 | 1328 |
| 221 | 20230710 | 145700 | 60211407200 | 44550 | 44500 | 44550 | 44450 | 1396 |
| 222 | 20230710 | 145600 | 60149277800 | 44500 | 44500 | 44550 | 44500 | 1031 |
| 223 | 20230710 | 145500 | 60103370750 | 44500 | 44500 | 44550 | 44450 | 587 |
| 224 | 20230710 | 145400 | 60077257650 | 44550 | 44500 | 44550 | 44500 | 1664 |
| 225 | 20230710 | 145300 | 60003199050 | 44450 | 44450 | 44550 | 44450 | 1414 |
| 226 | 20230710 | 145200 | 59940285700 | 44500 | 44400 | 44500 | 44400 | 2622 |
| 227 | 20230710 | 145100 | 59823714100 | 44450 | 44400 | 44450 | 44350 | 2924 |
| 228 | 20230710 | 145000 | 59693968400 | 44400 | 44400 | 44500 | 44350 | 2065 |
| 229 | 20230710 | 144900 | 59602283000 | 44400 | 44550 | 44600 | 44350 | 5886 |
| 230 | 20230710 | 144800 | 59340595550 | 44550 | 44600 | 44650 | 44550 | 855 |
| 231 | 20230710 | 144700 | 59302494000 | 44650 | 44650 | 44700 | 44600 | 1758 |
| 232 | 20230710 | 144600 | 59224026600 | 44650 | 44600 | 44700 | 44600 | 1268 |
| 233 | 20230710 | 144500 | 59167412350 | 44550 | 44500 | 44650 | 44500 | 5163 |
| 234 | 20230710 | 144400 | 58937318600 | 44500 | 44800 | 44800 | 44500 | 5542 |
| 235 | 20230710 | 144300 | 58689940200 | 44800 | 44800 | 44850 | 44750 | 3314 |
| 236 | 20230710 | 144200 | 58541495050 | 44800 | 44850 | 44900 | 44800 | 2717 |
| 237 | 20230710 | 144100 | 58419689800 | 44900 | 44900 | 44900 | 44850 | 5253 |
| 238 | 20230710 | 144000 | 58183921200 | 44900 | 44800 | 44900 | 44800 | 4731 |
| 239 | 20230710 | 143900 | 57971512650 | 44850 | 44800 | 44900 | 44750 | 6035 |
| 240 | 20230710 | 143800 | 57700963350 | 44800 | 44800 | 44850 | 44750 | 4388 |
| 241 | 20230710 | 143700 | 57504370600 | 44800 | 44850 | 44850 | 44800 | 2915 |
| 242 | 20230710 | 143600 | 57373674500 | 44850 | 44850 | 44900 | 44800 | 5898 |
| 243 | 20230710 | 143500 | 57109150800 | 44850 | 44800 | 44900 | 44750 | 15305 |
| 244 | 20230710 | 143400 | 56423102700 | 44800 | 44750 | 44800 | 44750 | 4015 |
| 245 | 20230710 | 143300 | 56243320400 | 44750 | 44650 | 44750 | 44650 | 5383 |
| 246 | 20230710 | 143200 | 56002585100 | 44700 | 44650 | 44700 | 44600 | 5852 |
| 247 | 20230710 | 143100 | 55741135850 | 44650 | 44500 | 44650 | 44450 | 12188 |
| 248 | 20230710 | 143000 | 55198606400 | 44500 | 44400 | 44500 | 44350 | 3843 |
| 249 | 20230710 | 142900 | 55027901500 | 44400 | 44400 | 44400 | 44350 | 855 |
| 250 | 20230710 | 142800 | 54989944750 | 44400 | 44350 | 44400 | 44300 | 2213 |
| 251 | 20230710 | 142700 | 54891733400 | 44300 | 44350 | 44350 | 44300 | 438 |
| 252 | 20230710 | 142600 | 54872318750 | 44300 | 44300 | 44350 | 44300 | 566 |
| 253 | 20230710 | 142500 | 54847231000 | 44300 | 44300 | 44300 | 44250 | 1054 |
| 254 | 20230710 | 142400 | 54800557850 | 44300 | 44250 | 44300 | 44200 | 1566 |
| 255 | 20230710 | 142300 | 54731268500 | 44200 | 43900 | 44200 | 43850 | 6520 |
| 256 | 20230710 | 142200 | 54444371800 | 43900 | 44050 | 44050 | 43900 | 4084 |
| 257 | 20230710 | 142100 | 54264809250 | 44050 | 44050 | 44050 | 44000 | 330 |
| 258 | 20230710 | 142000 | 54250281000 | 44000 | 44050 | 44050 | 44000 | 571 |
| 259 | 20230710 | 141900 | 54225152500 | 44000 | 44050 | 44100 | 44000 | 1410 |
| 260 | 20230710 | 141800 | 54163085400 | 44050 | 44100 | 44150 | 44050 | 1215 |
| 261 | 20230710 | 141700 | 54109549250 | 44150 | 44150 | 44150 | 44050 | 3482 |
| 262 | 20230710 | 141600 | 53956035900 | 44100 | 44150 | 44150 | 44100 | 697 |
| 263 | 20230710 | 141500 | 53925272650 | 44150 | 44200 | 44200 | 44150 | 532 |
| 264 | 20230710 | 141400 | 53901783800 | 44150 | 44150 | 44200 | 44150 | 459 |
| 265 | 20230710 | 141300 | 53881511500 | 44150 | 44150 | 44200 | 44150 | 616 |
| 266 | 20230710 | 141200 | 53854292200 | 44150 | 44150 | 44200 | 44100 | 885 |
| 267 | 20230710 | 141100 | 53815238350 | 44100 | 44150 | 44200 | 44100 | 411 |
| 268 | 20230710 | 141000 | 53797091550 | 44150 | 44100 | 44150 | 44100 | 703 |
| 269 | 20230710 | 140900 | 53766071450 | 44100 | 44100 | 44150 | 44100 | 467 |
| 270 | 20230710 | 140800 | 53745467450 | 44150 | 44250 | 44250 | 44150 | 3730 |
| 271 | 20230710 | 140700 | 53580670900 | 44250 | 44350 | 44350 | 44200 | 1979 |
| 272 | 20230710 | 140600 | 53493098100 | 44300 | 44350 | 44400 | 44250 | 1361 |
| 273 | 20230710 | 140500 | 53432758150 | 44350 | 44350 | 44350 | 44300 | 974 |
| 274 | 20230710 | 140400 | 53389576500 | 44350 | 44200 | 44350 | 44150 | 3011 |
| 275 | 20230710 | 140300 | 53256418750 | 44200 | 44200 | 44200 | 44150 | 325 |
| 276 | 20230710 | 140200 | 53242061500 | 44150 | 44150 | 44200 | 44150 | 789 |
| 277 | 20230710 | 140100 | 53207220950 | 44150 | 44150 | 44200 | 44100 | 551 |
| 278 | 20230710 | 140000 | 53182895100 | 44150 | 44100 | 44150 | 44100 | 453 |
| 279 | 20230710 | 135900 | 53162900050 | 44150 | 44150 | 44150 | 44100 | 441 |
| 280 | 20230710 | 135800 | 53143430700 | 44100 | 44100 | 44150 | 44100 | 749 |
| 281 | 20230710 | 135700 | 53110397350 | 44100 | 44050 | 44150 | 44050 | 742 |
| 282 | 20230710 | 135600 | 53077684500 | 44100 | 44100 | 44100 | 44050 | 960 |
| 283 | 20230710 | 135500 | 53035375500 | 44100 | 44100 | 44100 | 44050 | 529 |
| 284 | 20230710 | 135400 | 53012060350 | 44100 | 44100 | 44100 | 44050 | 528 |
| 285 | 20230710 | 135300 | 52988786900 | 44100 | 44100 | 44150 | 44100 | 766 |
| 286 | 20230710 | 135200 | 52954992100 | 44050 | 44100 | 44150 | 44000 | 4252 |
| 287 | 20230710 | 135100 | 52767715350 | 44100 | 44150 | 44150 | 44100 | 611 |
| 288 | 20230710 | 135000 | 52740768400 | 44150 | 44100 | 44150 | 44050 | 1418 |
| 289 | 20230710 | 134900 | 52678249150 | 44100 | 44050 | 44100 | 44050 | 719 |
| 290 | 20230710 | 134800 | 52646568300 | 44050 | 44100 | 44100 | 44050 | 1483 |
| 291 | 20230710 | 134700 | 52581202000 | 44100 | 44150 | 44150 | 44050 | 1510 |
| 292 | 20230710 | 134600 | 52514610650 | 44200 | 44150 | 44200 | 44100 | 739 |
| 293 | 20230710 | 134500 | 52481984750 | 44150 | 44100 | 44200 | 44100 | 658 |
| 294 | 20230710 | 134400 | 52452957450 | 44100 | 44150 | 44150 | 44050 | 2167 |
| 295 | 20230710 | 134300 | 52357387300 | 44150 | 44150 | 44200 | 44150 | 1265 |
| 296 | 20230710 | 134200 | 52301523400 | 44150 | 44150 | 44350 | 44100 | 844 |
| 297 | 20230710 | 134100 | 52264191800 | 44100 | 44100 | 44150 | 44050 | 2702 |
| 298 | 20230710 | 134000 | 52145037750 | 44100 | 44300 | 44350 | 44100 | 3806 |
| 299 | 20230710 | 133900 | 51976687600 | 44350 | 44450 | 44500 | 44300 | 2110 |
| 300 | 20230710 | 133800 | 51883095350 | 44500 | 44450 | 44500 | 44450 | 1438 |
| 301 | 20230710 | 133700 | 51819152700 | 44450 | 44500 | 44500 | 44400 | 1333 |
| 302 | 20230710 | 133600 | 51759872750 | 44550 | 44600 | 44650 | 44500 | 3108 |
| 303 | 20230710 | 133500 | 51621438600 | 44500 | 44650 | 44700 | 44500 | 7013 |
| 304 | 20230710 | 133400 | 51308402650 | 44650 | 44500 | 44650 | 44450 | 17813 |
| 305 | 20230710 | 133300 | 50515195200 | 44500 | 44450 | 44500 | 44400 | 4485 |
| 306 | 20230710 | 133200 | 50315753300 | 44450 | 44450 | 44450 | 44400 | 956 |
| 307 | 20230710 | 133100 | 50273272250 | 44400 | 44300 | 44450 | 44300 | 7876 |
| 308 | 20230710 | 133000 | 49923609950 | 44350 | 44300 | 44350 | 44300 | 955 |
| 309 | 20230710 | 132900 | 49881276700 | 44300 | 44300 | 44350 | 44250 | 1937 |
| 310 | 20230710 | 132800 | 49795465150 | 44250 | 44300 | 44300 | 44250 | 610 |
| 311 | 20230710 | 132700 | 49768465900 | 44300 | 44250 | 44300 | 44250 | 187 |
| 312 | 20230710 | 132600 | 49760187200 | 44250 | 44200 | 44300 | 44150 | 1118 |
| 313 | 20230710 | 132500 | 49710723900 | 44200 | 44150 | 44200 | 44150 | 2318 |
| 314 | 20230710 | 132400 | 49608271900 | 44200 | 44150 | 44200 | 44100 | 944 |
| 315 | 20230710 | 132300 | 49566607300 | 44150 | 44150 | 44150 | 44100 | 339 |
| 316 | 20230710 | 132200 | 49551648550 | 44150 | 44150 | 44200 | 44100 | 1093 |
| 317 | 20230710 | 132100 | 49503390650 | 44100 | 44100 | 44150 | 44100 | 707 |
| 318 | 20230710 | 132000 | 49472209400 | 44100 | 44150 | 44200 | 44100 | 2008 |
| 319 | 20230710 | 131900 | 49383614400 | 44200 | 44150 | 44200 | 44150 | 705 |
| 320 | 20230710 | 131800 | 49352472600 | 44150 | 44200 | 44200 | 44150 | 567 |
| 321 | 20230710 | 131700 | 49327423500 | 44200 | 44250 | 44300 | 44150 | 2388 |
| 322 | 20230710 | 131600 | 49221851150 | 44250 | 44300 | 44350 | 44250 | 949 |
| 323 | 20230710 | 131500 | 49179802800 | 44300 | 44250 | 44350 | 44250 | 611 |
| 324 | 20230710 | 131400 | 49152747200 | 44250 | 44250 | 44300 | 44250 | 717 |
| 325 | 20230710 | 131300 | 49121007050 | 44250 | 44250 | 44300 | 44250 | 1162 |
| 326 | 20230710 | 131200 | 49069554200 | 44250 | 44300 | 44350 | 44250 | 849 |
| 327 | 20230710 | 131100 | 49031944500 | 44300 | 44350 | 44350 | 44250 | 791 |
| 328 | 20230710 | 131000 | 48996897650 | 44350 | 44350 | 44400 | 44300 | 431 |
| 329 | 20230710 | 130900 | 48977781350 | 44300 | 44300 | 44350 | 44300 | 525 |
| 330 | 20230710 | 130800 | 48954506150 | 44350 | 44350 | 44400 | 44300 | 509 |
| 331 | 20230710 | 130700 | 48931923900 | 44350 | 44300 | 44400 | 44200 | 1991 |
| 332 | 20230710 | 130600 | 48843715700 | 44350 | 44200 | 44400 | 44200 | 5660 |
| 333 | 20230710 | 130500 | 48593027800 | 44200 | 44200 | 44250 | 44150 | 857 |
| 334 | 20230710 | 130400 | 48555146650 | 44200 | 44200 | 44250 | 44200 | 1049 |
| 335 | 20230710 | 130300 | 48508759400 | 44200 | 44250 | 44250 | 44200 | 1476 |
| 336 | 20230710 | 130200 | 48443496250 | 44250 | 44250 | 44300 | 44250 | 2014 |
| 337 | 20230710 | 130100 | 48354363800 | 44250 | 44200 | 44250 | 44200 | 998 |
| 338 | 20230710 | 130000 | 48310217800 | 44250 | 44250 | 44250 | 44200 | 622 |
| 339 | 20230710 | 125900 | 48282719000 | 44200 | 44250 | 44300 | 44200 | 2019 |
| 340 | 20230710 | 125800 | 48193371000 | 44250 | 44300 | 44300 | 44250 | 1257 |
| 341 | 20230710 | 125700 | 48137697200 | 44300 | 44250 | 44300 | 44200 | 776 |
| 342 | 20230710 | 125600 | 48103340700 | 44250 | 44200 | 44300 | 44200 | 2950 |
| 343 | 20230710 | 125500 | 47972859850 | 44150 | 44100 | 44200 | 44100 | 3886 |
| 344 | 20230710 | 125400 | 47801214100 | 44100 | 44050 | 44150 | 44050 | 3468 |
| 345 | 20230710 | 125300 | 47648280400 | 44050 | 44050 | 44100 | 44000 | 666 |
| 346 | 20230710 | 125200 | 47618943600 | 44050 | 44100 | 44100 | 44050 | 809 |
| 347 | 20230710 | 125100 | 47583287450 | 44100 | 44000 | 44100 | 44000 | 368 |
| 348 | 20230710 | 125000 | 47567070750 | 44000 | 44050 | 44100 | 44000 | 321 |
| 349 | 20230710 | 124900 | 47552928800 | 44100 | 44000 | 44100 | 44000 | 777 |
| 350 | 20230710 | 124800 | 47518701850 | 44000 | 44050 | 44050 | 44000 | 677 |
| 351 | 20230710 | 124700 | 47488888500 | 44050 | 44050 | 44050 | 44000 | 532 |
| 352 | 20230710 | 124600 | 47465471500 | 44050 | 44050 | 44050 | 44000 | 247 |
| 353 | 20230710 | 124500 | 47454594450 | 44050 | 44000 | 44050 | 44000 | 1015 |
| 354 | 20230710 | 124400 | 47409926350 | 44000 | 44000 | 44000 | 44000 | 698 |
| 355 | 20230710 | 124300 | 47379214350 | 43950 | 43950 | 44000 | 43950 | 734 |
| 356 | 20230710 | 124200 | 47346928950 | 43950 | 43950 | 44000 | 43950 | 726 |
| 357 | 20230710 | 124100 | 47315004750 | 44000 | 44000 | 44000 | 43950 | 379 |
| 358 | 20230710 | 124000 | 47298335850 | 44000 | 43900 | 44000 | 43900 | 992 |
| 359 | 20230710 | 123900 | 47254701450 | 43900 | 43900 | 43900 | 43850 | 372 |
| 360 | 20230710 | 123800 | 47238373150 | 43900 | 43850 | 43900 | 43850 | 271 |
| 361 | 20230710 | 123700 | 47226487700 | 43850 | 43750 | 43850 | 43750 | 125 |
| 362 | 20230710 | 123600 | 47221010500 | 43750 | 43750 | 43750 | 43700 | 296 |
| 363 | 20230710 | 123500 | 47208064700 | 43750 | 43850 | 43900 | 43750 | 1799 |
| 364 | 20230710 | 123400 | 47129202200 | 43850 | 43800 | 43900 | 43800 | 276 |
| 365 | 20230710 | 123300 | 47117098300 | 43850 | 43850 | 43850 | 43800 | 608 |
| 366 | 20230710 | 123200 | 47090441950 | 43800 | 43800 | 43850 | 43800 | 370 |
| 367 | 20230710 | 123100 | 47074225500 | 43850 | 43850 | 43900 | 43800 | 1416 |
| 368 | 20230710 | 123000 | 47012137000 | 43850 | 43850 | 43850 | 43700 | 1226 |
| 369 | 20230710 | 122900 | 46958432700 | 43850 | 43750 | 43850 | 43700 | 373 |
| 370 | 20230710 | 122800 | 46942100300 | 43800 | 43600 | 43850 | 43600 | 1447 |
| 371 | 20230710 | 122700 | 46878895850 | 43600 | 43550 | 43600 | 43550 | 707 |
| 372 | 20230710 | 122600 | 46848082550 | 43550 | 43500 | 43600 | 43500 | 953 |
| 373 | 20230710 | 122500 | 46806605450 | 43500 | 43550 | 43600 | 43500 | 357 |
| 374 | 20230710 | 122400 | 46791070250 | 43500 | 43600 | 43600 | 43500 | 1259 |
| 375 | 20230710 | 122300 | 46736240750 | 43600 | 43700 | 43700 | 43550 | 2539 |
| 376 | 20230710 | 122200 | 46625450800 | 43650 | 43700 | 43750 | 43650 | 1367 |
| 377 | 20230710 | 122100 | 46565712500 | 43650 | 43700 | 43750 | 43650 | 763 |
| 378 | 20230710 | 122000 | 46532370050 | 43700 | 43750 | 43750 | 43700 | 300 |
| 379 | 20230710 | 121900 | 46519253300 | 43700 | 43750 | 43750 | 43700 | 980 |
| 380 | 20230710 | 121800 | 46476417400 | 43750 | 43700 | 43750 | 43700 | 645 |
| 381 | 20230710 | 121700 | 46448219450 | 43750 | 43750 | 43750 | 43700 | 573 |
| 382 | 20230710 | 121600 | 46423178000 | 43750 | 43750 | 43750 | 43700 | 990 |
| 383 | 20230710 | 121500 | 46379893050 | 43750 | 43850 | 43850 | 43700 | 1462 |
| 384 | 20230710 | 121400 | 46315913400 | 43800 | 43850 | 43850 | 43800 | 2055 |
| 385 | 20230710 | 121300 | 46225859900 | 43850 | 43900 | 43900 | 43850 | 469 |
| 386 | 20230710 | 121200 | 46205291900 | 43900 | 43950 | 43950 | 43850 | 511 |
| 387 | 20230710 | 121100 | 46182859000 | 43900 | 43950 | 44000 | 43900 | 952 |
| 388 | 20230710 | 121000 | 46141011750 | 43950 | 44050 | 44050 | 43950 | 1516 |
| 389 | 20230710 | 120900 | 46074303450 | 44150 | 44100 | 44150 | 44050 | 332 |
| 390 | 20230710 | 120800 | 46059663800 | 44100 | 44150 | 44150 | 44100 | 817 |
| 391 | 20230710 | 120700 | 46023617000 | 44150 | 44150 | 44200 | 44050 | 333 |
| 392 | 20230710 | 120600 | 46008923150 | 44200 | 44100 | 44200 | 44050 | 1642 |
| 393 | 20230710 | 120500 | 45936485850 | 44100 | 44150 | 44150 | 44100 | 1004 |
| 394 | 20230710 | 120400 | 45892197150 | 44150 | 44100 | 44150 | 44100 | 350 |
| 395 | 20230710 | 120300 | 45876747300 | 44100 | 44100 | 44150 | 44100 | 1133 |
| 396 | 20230710 | 120200 | 45826774200 | 44150 | 44100 | 44150 | 44100 | 147 |
| 397 | 20230710 | 120100 | 45820289150 | 44150 | 44150 | 44150 | 44100 | 281 |
| 398 | 20230710 | 120000 | 45807883800 | 44150 | 44100 | 44150 | 44100 | 976 |
| 399 | 20230710 | 115900 | 45764831350 | 44100 | 44100 | 44150 | 44100 | 415 |
| 400 | 20230710 | 115800 | 45746525850 | 44150 | 44150 | 44200 | 44150 | 1326 |
| 401 | 20230710 | 115700 | 45687976650 | 44150 | 44200 | 44250 | 44150 | 2355 |
| 402 | 20230710 | 115600 | 45583858500 | 44250 | 44200 | 44250 | 44150 | 1619 |
| 403 | 20230710 | 115500 | 45512295550 | 44200 | 44200 | 44200 | 44150 | 768 |
| 404 | 20230710 | 115400 | 45478368000 | 44200 | 44100 | 44200 | 44100 | 1290 |
| 405 | 20230710 | 115300 | 45421420700 | 44150 | 44150 | 44150 | 44100 | 479 |
| 406 | 20230710 | 115200 | 45400279000 | 44150 | 44150 | 44150 | 44100 | 725 |
| 407 | 20230710 | 115100 | 45368277300 | 44150 | 44100 | 44150 | 44100 | 451 |
| 408 | 20230710 | 115000 | 45348382950 | 44150 | 44150 | 44150 | 44100 | 802 |
| 409 | 20230710 | 114900 | 45312980500 | 44150 | 44150 | 44200 | 44100 | 936 |
| 410 | 20230710 | 114800 | 45271658300 | 44150 | 44200 | 44200 | 44100 | 1887 |
| 411 | 20230710 | 114700 | 45188319500 | 44200 | 44200 | 44200 | 44150 | 1941 |
| 412 | 20230710 | 114600 | 45102550500 | 44150 | 43950 | 44150 | 43900 | 7197 |
| 413 | 20230710 | 114500 | 44785691150 | 43950 | 43900 | 43950 | 43850 | 2283 |
| 414 | 20230710 | 114400 | 44685385150 | 43900 | 43850 | 43900 | 43800 | 2405 |
| 415 | 20230710 | 114300 | 44579859150 | 43850 | 43850 | 43900 | 43800 | 273 |
| 416 | 20230710 | 114200 | 44567897050 | 43850 | 43850 | 43900 | 43800 | 439 |
| 417 | 20230710 | 114100 | 44548648550 | 43850 | 43850 | 43850 | 43800 | 226 |
| 418 | 20230710 | 114000 | 44538746500 | 43800 | 43700 | 43800 | 43700 | 965 |
| 419 | 20230710 | 113900 | 44496511200 | 43700 | 43700 | 43800 | 43700 | 141 |
| 420 | 20230710 | 113800 | 44490347550 | 43700 | 43800 | 43800 | 43700 | 554 |
| 421 | 20230710 | 113700 | 44466110000 | 43800 | 43750 | 43800 | 43750 | 474 |
| 422 | 20230710 | 113600 | 44445371000 | 43750 | 43750 | 43800 | 43750 | 603 |
| 423 | 20230710 | 113500 | 44418988550 | 43750 | 43800 | 43850 | 43750 | 1551 |
| 424 | 20230710 | 113400 | 44351080550 | 43850 | 43900 | 43900 | 43850 | 563 |
| 425 | 20230710 | 113300 | 44326381750 | 43850 | 43900 | 43900 | 43850 | 348 |
| 426 | 20230710 | 113200 | 44311117700 | 43900 | 43750 | 43900 | 43750 | 954 |
| 427 | 20230710 | 113100 | 44269309250 | 43800 | 43800 | 43800 | 43750 | 242 |
| 428 | 20230710 | 113000 | 44258711500 | 43750 | 43700 | 43800 | 43700 | 828 |
| 429 | 20230710 | 112900 | 44222500850 | 43750 | 43750 | 43750 | 43700 | 594 |
| 430 | 20230710 | 112800 | 44196516900 | 43700 | 43700 | 43750 | 43700 | 481 |
| 431 | 20230710 | 112700 | 44175494450 | 43700 | 43750 | 43750 | 43700 | 806 |
| 432 | 20230710 | 112600 | 44140266950 | 43750 | 43800 | 43800 | 43700 | 1332 |
| 433 | 20230710 | 112500 | 44081955550 | 43800 | 43850 | 43850 | 43800 | 815 |
| 434 | 20230710 | 112400 | 44046246000 | 43850 | 43900 | 43900 | 43800 | 1209 |
| 435 | 20230710 | 112300 | 43993232100 | 43900 | 43900 | 43950 | 43850 | 1291 |
| 436 | 20230710 | 112200 | 43936535550 | 43950 | 43950 | 43950 | 43900 | 892 |
| 437 | 20230710 | 112100 | 43897338000 | 43950 | 43950 | 43950 | 43900 | 581 |
| 438 | 20230710 | 112000 | 43871809800 | 43900 | 43900 | 43950 | 43850 | 710 |
| 439 | 20230710 | 111900 | 43840641700 | 43850 | 43800 | 43850 | 43800 | 1722 |
| 440 | 20230710 | 111800 | 43765159800 | 43800 | 43900 | 43900 | 43750 | 5407 |
| 441 | 20230710 | 111700 | 43528066600 | 43900 | 43800 | 43900 | 43800 | 3438 |
| 442 | 20230710 | 111600 | 43377389000 | 43800 | 43650 | 43800 | 43650 | 691 |
| 443 | 20230710 | 111500 | 43347131700 | 43650 | 43700 | 43750 | 43650 | 1223 |
| 444 | 20230710 | 111400 | 43293692900 | 43700 | 43650 | 43700 | 43600 | 582 |
| 445 | 20230710 | 111300 | 43268283250 | 43600 | 43550 | 43650 | 43550 | 1809 |
| 446 | 20230710 | 111200 | 43189405150 | 43550 | 43500 | 43600 | 43500 | 715 |
| 447 | 20230710 | 111100 | 43158271650 | 43500 | 43550 | 43550 | 43500 | 636 |
| 448 | 20230710 | 111000 | 43130594450 | 43550 | 43600 | 43600 | 43500 | 1513 |
| 449 | 20230710 | 110900 | 43064706550 | 43550 | 43500 | 43600 | 43500 | 1209 |
| 450 | 20230710 | 110800 | 43012053700 | 43550 | 43450 | 43550 | 43400 | 2115 |
| 451 | 20230710 | 110700 | 42920115750 | 43400 | 43450 | 43450 | 43400 | 1243 |
| 452 | 20230710 | 110600 | 42866116000 | 43400 | 43350 | 43450 | 43350 | 224 |
| 453 | 20230710 | 110500 | 42856395050 | 43350 | 43200 | 43350 | 43150 | 2868 |
| 454 | 20230710 | 110400 | 42732384650 | 43200 | 43050 | 43200 | 43050 | 1929 |
| 455 | 20230710 | 110300 | 42649153400 | 43050 | 43000 | 43200 | 43000 | 10413 |
| 456 | 20230710 | 110200 | 42201109600 | 43000 | 43200 | 43250 | 43000 | 6396 |
| 457 | 20230710 | 110100 | 41925334100 | 43200 | 43450 | 43450 | 43200 | 7561 |
| 458 | 20230710 | 110000 | 41597719250 | 43400 | 43400 | 43500 | 43400 | 944 |
| 459 | 20230710 | 105900 | 41556729550 | 43400 | 43500 | 43550 | 43400 | 1605 |
| 460 | 20230710 | 105800 | 41486959000 | 43550 | 43500 | 43550 | 43500 | 305 |
| 461 | 20230710 | 105700 | 41473689500 | 43550 | 43500 | 43550 | 43500 | 773 |
| 462 | 20230710 | 105600 | 41440041150 | 43550 | 43550 | 43550 | 43500 | 406 |
| 463 | 20230710 | 105500 | 41422370650 | 43550 | 43500 | 43550 | 43500 | 615 |
| 464 | 20230710 | 105400 | 41395610200 | 43500 | 43450 | 43600 | 43450 | 764 |
| 465 | 20230710 | 105300 | 41362412050 | 43450 | 43650 | 43650 | 43450 | 3747 |
| 466 | 20230710 | 105200 | 41199219600 | 43650 | 43650 | 43700 | 43600 | 923 |
| 467 | 20230710 | 105100 | 41158932500 | 43600 | 43650 | 43700 | 43600 | 1727 |
| 468 | 20230710 | 105000 | 41083566850 | 43650 | 43650 | 43750 | 43600 | 1208 |
| 469 | 20230710 | 104900 | 41030770400 | 43600 | 43600 | 43700 | 43550 | 2586 |
| 470 | 20230710 | 104800 | 40917973200 | 43550 | 43500 | 43650 | 43500 | 539 |
| 471 | 20230710 | 104700 | 40894480050 | 43500 | 43550 | 43600 | 43450 | 750 |
| 472 | 20230710 | 104600 | 40861838000 | 43600 | 43550 | 43600 | 43450 | 1460 |
| 473 | 20230710 | 104500 | 40798309750 | 43550 | 43700 | 43700 | 43400 | 4811 |
| 474 | 20230710 | 104400 | 40588898500 | 43700 | 43700 | 43750 | 43650 | 1569 |
| 475 | 20230710 | 104300 | 40520308600 | 43700 | 43650 | 43700 | 43600 | 698 |
| 476 | 20230710 | 104200 | 40489854300 | 43650 | 43650 | 43650 | 43600 | 1242 |
| 477 | 20230710 | 104100 | 40435680250 | 43650 | 43700 | 43750 | 43600 | 3011 |
| 478 | 20230710 | 104000 | 40304172100 | 43700 | 43600 | 43700 | 43550 | 1453 |
| 479 | 20230710 | 103900 | 40240788100 | 43600 | 43450 | 43650 | 43450 | 5490 |
| 480 | 20230710 | 103800 | 40002120050 | 43450 | 43650 | 43650 | 43450 | 2050 |
| 481 | 20230710 | 103700 | 39912836500 | 43600 | 43600 | 43650 | 43550 | 1760 |
| 482 | 20230710 | 103600 | 39836115550 | 43600 | 43500 | 43600 | 43350 | 5885 |
| 483 | 20230710 | 103500 | 39580388200 | 43500 | 43800 | 43800 | 43450 | 12848 |
| 484 | 20230710 | 103400 | 39020480550 | 43750 | 43900 | 44000 | 43750 | 4697 |
| 485 | 20230710 | 103300 | 38814746950 | 44000 | 44050 | 44050 | 43900 | 7034 |
| 486 | 20230710 | 103200 | 38505380600 | 44050 | 44050 | 44100 | 44000 | 1880 |
| 487 | 20230710 | 103100 | 38422620650 | 44050 | 44000 | 44050 | 44000 | 1163 |
| 488 | 20230710 | 103000 | 38371418450 | 44050 | 44100 | 44100 | 44000 | 1622 |
| 489 | 20230710 | 102900 | 38299966050 | 44050 | 44050 | 44150 | 44000 | 2604 |
| 490 | 20230710 | 102800 | 38185229200 | 44050 | 44200 | 44200 | 44050 | 1294 |
| 491 | 20230710 | 102700 | 38128176400 | 44250 | 44250 | 44250 | 44100 | 782 |
| 492 | 20230710 | 102600 | 38093616500 | 44250 | 44100 | 44300 | 44050 | 3823 |
| 493 | 20230710 | 102500 | 37924779300 | 44050 | 44050 | 44100 | 44000 | 6369 |
| 494 | 20230710 | 102400 | 37644356650 | 44050 | 44100 | 44150 | 44050 | 2574 |
| 495 | 20230710 | 102300 | 37530940300 | 44100 | 44150 | 44200 | 44100 | 2120 |
| 496 | 20230710 | 102200 | 37437406200 | 44150 | 44200 | 44250 | 44150 | 1949 |
| 497 | 20230710 | 102100 | 37351327400 | 44200 | 44500 | 44500 | 44200 | 5985 |
| 498 | 20230710 | 102000 | 37085791600 | 44450 | 44450 | 44500 | 44450 | 2878 |
| 499 | 20230710 | 101900 | 36957813900 | 44450 | 44500 | 44500 | 44400 | 2313 |
| 500 | 20230710 | 101800 | 36854972050 | 44500 | 44350 | 44500 | 44350 | 2223 |
| 501 | 20230710 | 101700 | 36756211800 | 44400 | 44200 | 44450 | 44200 | 3386 |
| 502 | 20230710 | 101600 | 36606048000 | 44250 | 44250 | 44250 | 44200 | 1266 |
| 503 | 20230710 | 101500 | 36550064650 | 44200 | 44150 | 44400 | 44150 | 1579 |
| 504 | 20230710 | 101400 | 36480179350 | 44200 | 44200 | 44350 | 44050 | 2918 |
| 505 | 20230710 | 101300 | 36351256100 | 44150 | 44300 | 44350 | 44050 | 7977 |
| 506 | 20230710 | 101200 | 35998597550 | 44300 | 44600 | 44650 | 44200 | 10524 |
| 507 | 20230710 | 101100 | 35531434750 | 44600 | 44450 | 44700 | 44400 | 4642 |
| 508 | 20230710 | 101000 | 35324582500 | 44400 | 44750 | 44750 | 44400 | 16496 |
| 509 | 20230710 | 100900 | 34588521800 | 44800 | 44750 | 44800 | 44750 | 3109 |
| 510 | 20230710 | 100800 | 34449360950 | 44800 | 44800 | 44800 | 44750 | 2582 |
| 511 | 20230710 | 100700 | 34333765000 | 44800 | 44700 | 44800 | 44700 | 5725 |
| 512 | 20230710 | 100600 | 34077427350 | 44800 | 44750 | 44800 | 44650 | 7621 |
| 513 | 20230710 | 100500 | 33736421800 | 44750 | 44850 | 44900 | 44750 | 7278 |
| 514 | 20230710 | 100400 | 33410479400 | 44850 | 44800 | 44900 | 44750 | 12047 |
| 515 | 20230710 | 100300 | 32870279250 | 44750 | 44900 | 44950 | 44700 | 12088 |
| 516 | 20230710 | 100200 | 32328150250 | 44900 | 44850 | 44950 | 44800 | 24556 |
| 517 | 20230710 | 100100 | 31225840000 | 44850 | 44500 | 44850 | 44450 | 36364 |
| 518 | 20230710 | 100000 | 29600667200 | 44500 | 44150 | 44500 | 44150 | 21926 |
| 519 | 20230710 | 095900 | 28626065750 | 44150 | 44150 | 44250 | 44100 | 2397 |
| 520 | 20230710 | 095800 | 28520153900 | 44150 | 44450 | 44500 | 44050 | 16813 |
| 521 | 20230710 | 095700 | 27775852100 | 44500 | 44450 | 44500 | 44350 | 7080 |
| 522 | 20230710 | 095600 | 27461056650 | 44450 | 44500 | 44500 | 44400 | 7177 |
| 523 | 20230710 | 095500 | 27141971950 | 44500 | 44350 | 44500 | 44300 | 19269 |
| 524 | 20230710 | 095400 | 26285728200 | 44400 | 44450 | 44500 | 44300 | 18521 |
| 525 | 20230710 | 095300 | 25462488450 | 44400 | 44250 | 44450 | 44200 | 15641 |
| 526 | 20230710 | 095200 | 24768698350 | 44250 | 43700 | 44250 | 43700 | 44856 |
| 527 | 20230710 | 095100 | 22797360550 | 43700 | 43400 | 43700 | 43400 | 2274 |
| 528 | 20230710 | 095000 | 22698431250 | 43450 | 43400 | 43500 | 43350 | 1914 |
| 529 | 20230710 | 094900 | 22615408750 | 43350 | 43450 | 43500 | 43350 | 2436 |
| 530 | 20230710 | 094800 | 22509690950 | 43450 | 43650 | 43700 | 43450 | 2131 |
| 531 | 20230710 | 094700 | 22416952950 | 43700 | 43800 | 43850 | 43600 | 5257 |
| 532 | 20230710 | 094600 | 22186980850 | 43800 | 43800 | 43850 | 43750 | 4979 |
| 533 | 20230710 | 094500 | 21968902850 | 43800 | 43750 | 43850 | 43750 | 5386 |
| 534 | 20230710 | 094400 | 21733099800 | 43800 | 43800 | 43800 | 43750 | 5183 |
| 535 | 20230710 | 094300 | 21506138700 | 43800 | 43750 | 43800 | 43700 | 3260 |
| 536 | 20230710 | 094200 | 21363490850 | 43750 | 43750 | 43800 | 43700 | 4223 |
| 537 | 20230710 | 094100 | 21178710700 | 43800 | 43400 | 43800 | 43400 | 10960 |
| 538 | 20230710 | 094000 | 20700899200 | 43400 | 43400 | 43500 | 43350 | 2705 |
| 539 | 20230710 | 093900 | 20583410950 | 43400 | 43200 | 43400 | 43200 | 1697 |
| 540 | 20230710 | 093800 | 20509998300 | 43200 | 43200 | 43250 | 43200 | 1747 |
| 541 | 20230710 | 093700 | 20434507400 | 43200 | 43300 | 43450 | 43200 | 3160 |
| 542 | 20230710 | 093600 | 20297768250 | 43450 | 43450 | 43500 | 43300 | 2838 |
| 543 | 20230710 | 093500 | 20174549600 | 43450 | 43400 | 43500 | 43350 | 4704 |
| 544 | 20230710 | 093400 | 19970242250 | 43400 | 43250 | 43400 | 43200 | 2974 |
| 545 | 20230710 | 093300 | 19841428550 | 43300 | 43250 | 43300 | 43100 | 3755 |
| 546 | 20230710 | 093200 | 19679141000 | 43300 | 43450 | 43500 | 43100 | 3938 |
| 547 | 20230710 | 093100 | 19508282650 | 43500 | 42900 | 43500 | 42750 | 9127 |
| 548 | 20230710 | 093000 | 19113744850 | 42750 | 42750 | 42900 | 42650 | 10679 |
| 549 | 20230710 | 092900 | 18657224300 | 42750 | 42900 | 42900 | 42700 | 6912 |
| 550 | 20230710 | 092800 | 18361374550 | 42900 | 43000 | 43000 | 42850 | 6532 |
| 551 | 20230710 | 092700 | 18081040000 | 42950 | 42950 | 43000 | 42950 | 2368 |
| 552 | 20230710 | 092600 | 17979289650 | 43000 | 43000 | 43050 | 42900 | 4012 |
| 553 | 20230710 | 092500 | 17806862900 | 43000 | 42850 | 43250 | 42750 | 8819 |
| 554 | 20230710 | 092400 | 17428623700 | 42850 | 43350 | 43400 | 42800 | 13734 |
| 555 | 20230710 | 092300 | 16837404600 | 43350 | 43500 | 43500 | 43300 | 8955 |
| 556 | 20230710 | 092200 | 16448705550 | 43500 | 43650 | 43800 | 43450 | 9583 |
| 557 | 20230710 | 092100 | 16031240500 | 43650 | 43600 | 43850 | 43600 | 12790 |
| 558 | 20230710 | 092000 | 15471463300 | 43600 | 43450 | 43600 | 43400 | 6217 |
| 559 | 20230710 | 091900 | 15201111950 | 43450 | 43400 | 43500 | 43400 | 7292 |
| 560 | 20230710 | 091800 | 14884172300 | 43400 | 43300 | 43400 | 43200 | 5776 |
| 561 | 20230710 | 091700 | 14634134450 | 43250 | 43150 | 43350 | 43000 | 5477 |
| 562 | 20230710 | 091600 | 14397256900 | 43150 | 42850 | 43250 | 42800 | 6202 |
| 563 | 20230710 | 091500 | 14130898450 | 42900 | 43250 | 43300 | 42750 | 15422 |
| 564 | 20230710 | 091400 | 13467935750 | 43250 | 42900 | 43450 | 42600 | 15147 |
| 565 | 20230710 | 091300 | 12815308250 | 42850 | 43700 | 43750 | 42800 | 19388 |
| 566 | 20230710 | 091200 | 11974927800 | 43700 | 43900 | 43950 | 43700 | 11174 |
| 567 | 20230710 | 091100 | 11485099900 | 43850 | 44150 | 44200 | 43800 | 17702 |
| 568 | 20230710 | 091000 | 10706514700 | 44150 | 44250 | 44450 | 44150 | 12319 |
| 569 | 20230710 | 090900 | 10161265550 | 44450 | 44400 | 44500 | 44200 | 28012 |
| 570 | 20230710 | 090800 | 8918114550 | 44400 | 44100 | 44450 | 44050 | 30301 |
| 571 | 20230710 | 090700 | 7575270050 | 44100 | 43800 | 44100 | 43700 | 33651 |
| 572 | 20230710 | 090600 | 6096199500 | 43750 | 43650 | 43800 | 43600 | 16954 |
| 573 | 20230710 | 090500 | 5355345100 | 43650 | 43900 | 43950 | 43500 | 21352 |
| 574 | 20230710 | 090400 | 4421776450 | 43950 | 43250 | 43950 | 43250 | 27879 |
| 575 | 20230710 | 090300 | 3204358100 | 43250 | 42700 | 43300 | 42650 | 19911 |
| 576 | 20230710 | 090200 | 2349050000 | 42700 | 42500 | 42700 | 42350 | 11058 |
| 577 | 20230710 | 090100 | 1879470950 | 42500 | 42700 | 42750 | 42400 | 13393 |
| 578 | 20230710 | 090000 | 1309008350 | 42750 | 42500 | 42750 | 42400 | 30750 |