32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 3 | 20230712 | 183500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20230712 | 183400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20230712 | 183300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20230712 | 183200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20230712 | 183100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20230712 | 183000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20230712 | 182900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20230712 | 182800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20230712 | 182700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20230712 | 182600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20230712 | 182500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20230712 | 182400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20230712 | 182300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20230712 | 182200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20230712 | 182100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20230712 | 182000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20230712 | 181900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20230712 | 181800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20230712 | 181700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20230712 | 181600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20230712 | 181500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20230712 | 181400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20230712 | 181300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20230712 | 181200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20230712 | 181100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20230712 | 181000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20230712 | 180900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20230712 | 180800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20230712 | 180700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20230712 | 180600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 33 | 20230712 | 180500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20230712 | 180400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20230712 | 180300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20230712 | 180200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20230712 | 180100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20230712 | 180000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20230712 | 175900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20230712 | 175800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20230712 | 175700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20230712 | 175600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20230712 | 175500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20230712 | 175400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20230712 | 175300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20230712 | 175200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20230712 | 175100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20230712 | 175000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20230712 | 174900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20230712 | 174800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20230712 | 174700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20230712 | 174600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20230712 | 174500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20230712 | 174400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20230712 | 174300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20230712 | 174200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20230712 | 174100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20230712 | 174000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20230712 | 173900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20230712 | 173800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20230712 | 173700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20230712 | 173600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 63 | 20230712 | 173500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20230712 | 173400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20230712 | 173300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20230712 | 173200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20230712 | 173100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20230712 | 173000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20230712 | 172900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20230712 | 172800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20230712 | 172700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20230712 | 172600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20230712 | 172500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20230712 | 172400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20230712 | 172300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20230712 | 172200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20230712 | 172100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20230712 | 172000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20230712 | 171900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20230712 | 171800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20230712 | 171700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20230712 | 171600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20230712 | 171500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20230712 | 171400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20230712 | 171300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20230712 | 171200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20230712 | 171100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20230712 | 171000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20230712 | 170900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20230712 | 170800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20230712 | 170700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20230712 | 170600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 93 | 20230712 | 170500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20230712 | 170400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20230712 | 170300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20230712 | 170200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20230712 | 170100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20230712 | 170000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20230712 | 165900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20230712 | 165800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20230712 | 165700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20230712 | 165600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20230712 | 165500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20230712 | 165400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20230712 | 165300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20230712 | 165200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20230712 | 165100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20230712 | 165000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20230712 | 164900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20230712 | 164800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20230712 | 164700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20230712 | 164600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20230712 | 164500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20230712 | 164400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20230712 | 164300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20230712 | 164200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20230712 | 164100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20230712 | 164000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20230712 | 163900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20230712 | 163800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20230712 | 163700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20230712 | 163600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 123 | 20230712 | 163500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20230712 | 163400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20230712 | 163300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20230712 | 163200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20230712 | 163100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20230712 | 163000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20230712 | 162900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20230712 | 162800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20230712 | 162700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20230712 | 162600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20230712 | 162500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20230712 | 162400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20230712 | 162300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20230712 | 162200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20230712 | 162100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20230712 | 162000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20230712 | 161900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20230712 | 161800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20230712 | 161700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20230712 | 161600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20230712 | 161500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20230712 | 161400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20230712 | 161300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20230712 | 161200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20230712 | 161100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20230712 | 161000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20230712 | 160900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20230712 | 160800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20230712 | 160700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20230712 | 160600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 153 | 20230712 | 160500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20230712 | 160400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20230712 | 160300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20230712 | 160200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20230712 | 160100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20230712 | 160000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20230712 | 155900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20230712 | 155800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20230712 | 155700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20230712 | 155600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20230712 | 155500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20230712 | 155400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20230712 | 155300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20230712 | 155200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20230712 | 155100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20230712 | 155000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20230712 | 154900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20230712 | 154800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20230712 | 154700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20230712 | 154600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20230712 | 154500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20230712 | 154400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20230712 | 154300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20230712 | 154200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20230712 | 154100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20230712 | 154000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20230712 | 153900 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20230712 | 153800 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20230712 | 153700 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20230712 | 153600 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 183 | 20230712 | 153500 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20230712 | 153400 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20230712 | 153300 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20230712 | 153200 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20230712 | 153100 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20230712 | 153000 | 219269490900 | 51700 | 51700 | 51700 | 51700 | 56977 |
| 189 | 20230712 | 152900 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20230712 | 152800 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20230712 | 152700 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20230712 | 152600 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20230712 | 152500 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20230712 | 152400 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20230712 | 152300 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20230712 | 152200 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20230712 | 152100 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20230712 | 152000 | 216323780000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20230712 | 151900 | 216323780000 | 51700 | 51800 | 51900 | 51500 | 55429 |
| 200 | 20230712 | 151800 | 213454457400 | 51800 | 51500 | 51800 | 51400 | 56113 |
| 201 | 20230712 | 151700 | 210557959300 | 51400 | 51000 | 51500 | 50900 | 35621 |
| 202 | 20230712 | 151600 | 208733764500 | 51000 | 50800 | 51000 | 50700 | 33340 |
| 203 | 20230712 | 151500 | 207036524000 | 50700 | 50800 | 50800 | 50700 | 6593 |
| 204 | 20230712 | 151400 | 206701989500 | 50800 | 50500 | 50800 | 50400 | 17214 |
| 205 | 20230712 | 151300 | 205830248800 | 50500 | 50500 | 50500 | 50300 | 7618 |
| 206 | 20230712 | 151200 | 205446443300 | 50500 | 50700 | 50800 | 50200 | 18677 |
| 207 | 20230712 | 151100 | 204502656400 | 50700 | 50500 | 50700 | 50400 | 16638 |
| 208 | 20230712 | 151000 | 203661177400 | 50500 | 49850 | 50500 | 49800 | 38990 |
| 209 | 20230712 | 150900 | 201708239850 | 49800 | 49850 | 49850 | 49800 | 2314 |
| 210 | 20230712 | 150800 | 201592956550 | 49850 | 49850 | 49850 | 49800 | 3173 |
| 211 | 20230712 | 150700 | 201434913150 | 49850 | 49850 | 49850 | 49800 | 3599 |
| 212 | 20230712 | 150600 | 201255625750 | 49850 | 49850 | 49850 | 49800 | 1760 |
| 213 | 20230712 | 150500 | 201167939300 | 49850 | 49850 | 49850 | 49800 | 2696 |
| 214 | 20230712 | 150400 | 201033581400 | 49850 | 49700 | 49900 | 49650 | 8313 |
| 215 | 20230712 | 150300 | 200619521600 | 49650 | 49600 | 49700 | 49600 | 4033 |
| 216 | 20230712 | 150200 | 200419378600 | 49600 | 49550 | 49600 | 49500 | 2617 |
| 217 | 20230712 | 150100 | 200289634550 | 49550 | 49500 | 49600 | 49450 | 7608 |
| 218 | 20230712 | 150000 | 199912952000 | 49500 | 49600 | 49650 | 49500 | 3596 |
| 219 | 20230712 | 145900 | 199734676250 | 49600 | 49750 | 49800 | 49550 | 4879 |
| 220 | 20230712 | 145800 | 199492188700 | 49750 | 49600 | 49800 | 49550 | 5231 |
| 221 | 20230712 | 145700 | 199232150000 | 49500 | 49550 | 49600 | 49450 | 3079 |
| 222 | 20230712 | 145600 | 199079679400 | 49550 | 49450 | 49650 | 49350 | 12527 |
| 223 | 20230712 | 145500 | 198459918600 | 49450 | 49500 | 49550 | 49350 | 10427 |
| 224 | 20230712 | 145400 | 197944096150 | 49550 | 49700 | 49700 | 49500 | 3838 |
| 225 | 20230712 | 145300 | 197753804050 | 49650 | 49700 | 49750 | 49650 | 3608 |
| 226 | 20230712 | 145200 | 197574519850 | 49700 | 49600 | 49700 | 49450 | 4702 |
| 227 | 20230712 | 145100 | 197341468250 | 49600 | 49900 | 49900 | 49500 | 5300 |
| 228 | 20230712 | 145000 | 197077997600 | 49800 | 49800 | 49900 | 49700 | 4462 |
| 229 | 20230712 | 144900 | 196855719050 | 49800 | 49850 | 49900 | 49700 | 3004 |
| 230 | 20230712 | 144800 | 196706155950 | 49850 | 49850 | 49950 | 49700 | 4680 |
| 231 | 20230712 | 144700 | 196472864300 | 49800 | 49950 | 49950 | 49800 | 8730 |
| 232 | 20230712 | 144600 | 196037450350 | 49950 | 50000 | 50000 | 49900 | 8040 |
| 233 | 20230712 | 144500 | 195635801700 | 49950 | 49950 | 50000 | 49950 | 3511 |
| 234 | 20230712 | 144400 | 195460324600 | 50000 | 50000 | 50000 | 49950 | 6041 |
| 235 | 20230712 | 144300 | 195158341850 | 50000 | 49950 | 50000 | 49900 | 8272 |
| 236 | 20230712 | 144200 | 194745295950 | 49950 | 50000 | 50000 | 49900 | 10353 |
| 237 | 20230712 | 144100 | 194228211950 | 50000 | 49850 | 50000 | 49800 | 13354 |
| 238 | 20230712 | 144000 | 193561640450 | 49750 | 49650 | 49900 | 49600 | 13710 |
| 239 | 20230712 | 143900 | 192879350900 | 49600 | 49600 | 49650 | 49550 | 1915 |
| 240 | 20230712 | 143800 | 192784330750 | 49600 | 49600 | 49650 | 49550 | 4187 |
| 241 | 20230712 | 143700 | 192576677700 | 49600 | 49500 | 49600 | 49450 | 2921 |
| 242 | 20230712 | 143600 | 192431946600 | 49500 | 49400 | 49550 | 49400 | 7261 |
| 243 | 20230712 | 143500 | 192072744850 | 49400 | 49400 | 49450 | 49350 | 1215 |
| 244 | 20230712 | 143400 | 192012716700 | 49450 | 49500 | 49500 | 49350 | 2809 |
| 245 | 20230712 | 143300 | 191873937850 | 49450 | 49400 | 49500 | 49350 | 6021 |
| 246 | 20230712 | 143200 | 191576283900 | 49400 | 49350 | 49400 | 49300 | 3517 |
| 247 | 20230712 | 143100 | 191402691000 | 49350 | 49300 | 49400 | 49300 | 1201 |
| 248 | 20230712 | 143000 | 191343435900 | 49300 | 49200 | 49400 | 49150 | 3365 |
| 249 | 20230712 | 142900 | 191177512050 | 49200 | 49300 | 49300 | 49150 | 1755 |
| 250 | 20230712 | 142800 | 191091176600 | 49350 | 49400 | 49400 | 49300 | 4345 |
| 251 | 20230712 | 142700 | 190876642700 | 49400 | 49250 | 49400 | 49250 | 6065 |
| 252 | 20230712 | 142600 | 190577499000 | 49250 | 49150 | 49300 | 49100 | 4222 |
| 253 | 20230712 | 142500 | 190369731350 | 49050 | 48950 | 49150 | 48950 | 1751 |
| 254 | 20230712 | 142400 | 190283831850 | 49000 | 49050 | 49100 | 48900 | 2653 |
| 255 | 20230712 | 142300 | 190153836400 | 49100 | 49200 | 49200 | 49000 | 3472 |
| 256 | 20230712 | 142200 | 189983351600 | 49200 | 49250 | 49300 | 49200 | 2818 |
| 257 | 20230712 | 142100 | 189844577950 | 49250 | 49300 | 49350 | 49250 | 2548 |
| 258 | 20230712 | 142000 | 189718975500 | 49300 | 49250 | 49350 | 49200 | 7497 |
| 259 | 20230712 | 141900 | 189349344800 | 49250 | 49050 | 49300 | 49050 | 4624 |
| 260 | 20230712 | 141800 | 189121890450 | 49050 | 49100 | 49100 | 49050 | 2989 |
| 261 | 20230712 | 141700 | 188975210800 | 49100 | 49100 | 49100 | 49000 | 1433 |
| 262 | 20230712 | 141600 | 188904913700 | 49100 | 49000 | 49150 | 49000 | 2484 |
| 263 | 20230712 | 141500 | 188783051650 | 49050 | 48850 | 49100 | 48800 | 4665 |
| 264 | 20230712 | 141400 | 188554643700 | 48850 | 48700 | 48950 | 48700 | 925 |
| 265 | 20230712 | 141300 | 188509470800 | 48700 | 49000 | 49000 | 48700 | 1157 |
| 266 | 20230712 | 141200 | 188452941150 | 48950 | 48900 | 48950 | 48850 | 2737 |
| 267 | 20230712 | 141100 | 188318992900 | 48900 | 48750 | 49000 | 48750 | 7202 |
| 268 | 20230712 | 141000 | 187967313850 | 48750 | 48700 | 48800 | 48400 | 4652 |
| 269 | 20230712 | 140900 | 187741444300 | 48550 | 48550 | 48800 | 48500 | 2468 |
| 270 | 20230712 | 140800 | 187621374250 | 48450 | 48650 | 48700 | 48350 | 15259 |
| 271 | 20230712 | 140700 | 186880999850 | 48700 | 48950 | 49000 | 48700 | 7083 |
| 272 | 20230712 | 140600 | 186535349200 | 48950 | 48900 | 49100 | 48850 | 1896 |
| 273 | 20230712 | 140500 | 186442594950 | 48850 | 49150 | 49150 | 48850 | 3859 |
| 274 | 20230712 | 140400 | 186253460900 | 49150 | 49200 | 49200 | 49000 | 1622 |
| 275 | 20230712 | 140300 | 186173788600 | 49200 | 49350 | 49350 | 49150 | 8334 |
| 276 | 20230712 | 140200 | 185763130000 | 49350 | 49000 | 49350 | 48950 | 10632 |
| 277 | 20230712 | 140100 | 185239975950 | 49000 | 49050 | 49050 | 48950 | 1721 |
| 278 | 20230712 | 140000 | 185155667800 | 49000 | 48800 | 49050 | 48750 | 4373 |
| 279 | 20230712 | 135900 | 184941691600 | 48900 | 48750 | 48900 | 48650 | 5064 |
| 280 | 20230712 | 135800 | 184694903550 | 48750 | 48950 | 48950 | 48750 | 7022 |
| 281 | 20230712 | 135700 | 184352035800 | 48950 | 49000 | 49000 | 48950 | 957 |
| 282 | 20230712 | 135600 | 184305181100 | 48950 | 48950 | 49000 | 48950 | 2160 |
| 283 | 20230712 | 135500 | 184199398150 | 48950 | 48950 | 49000 | 48900 | 3914 |
| 284 | 20230712 | 135400 | 184007853800 | 48950 | 48950 | 49000 | 48900 | 2423 |
| 285 | 20230712 | 135300 | 183889282950 | 48950 | 48950 | 49050 | 48900 | 2996 |
| 286 | 20230712 | 135200 | 183742581300 | 48950 | 49000 | 49050 | 48950 | 2579 |
| 287 | 20230712 | 135100 | 183616225400 | 49000 | 49100 | 49100 | 49000 | 2265 |
| 288 | 20230712 | 135000 | 183505116250 | 49100 | 49050 | 49200 | 49000 | 3198 |
| 289 | 20230712 | 134900 | 183348022950 | 49000 | 49100 | 49150 | 48950 | 2611 |
| 290 | 20230712 | 134800 | 183220002150 | 49150 | 48950 | 49200 | 48950 | 9687 |
| 291 | 20230712 | 134700 | 182744547450 | 48950 | 49000 | 49000 | 48900 | 3935 |
| 292 | 20230712 | 134600 | 182551933550 | 49000 | 48950 | 49000 | 48900 | 4743 |
| 293 | 20230712 | 134500 | 182319637550 | 48950 | 48900 | 49000 | 48900 | 2177 |
| 294 | 20230712 | 134400 | 182213016150 | 48900 | 48950 | 49000 | 48850 | 5761 |
| 295 | 20230712 | 134300 | 181931114050 | 48950 | 48750 | 48950 | 48750 | 8668 |
| 296 | 20230712 | 134200 | 181507388550 | 48800 | 48750 | 48800 | 48750 | 2006 |
| 297 | 20230712 | 134100 | 181409577000 | 48750 | 48750 | 48800 | 48700 | 2674 |
| 298 | 20230712 | 134000 | 181279231250 | 48750 | 48750 | 48750 | 48700 | 1570 |
| 299 | 20230712 | 133900 | 181202721150 | 48750 | 48750 | 48750 | 48700 | 898 |
| 300 | 20230712 | 133800 | 181158961800 | 48750 | 48650 | 48750 | 48600 | 4214 |
| 301 | 20230712 | 133700 | 180953955800 | 48650 | 48650 | 48700 | 48600 | 3763 |
| 302 | 20230712 | 133600 | 180770940650 | 48650 | 48500 | 48650 | 48500 | 5139 |
| 303 | 20230712 | 133500 | 180521152350 | 48550 | 48500 | 48550 | 48450 | 1829 |
| 304 | 20230712 | 133400 | 180432438150 | 48450 | 48450 | 48500 | 48400 | 1626 |
| 305 | 20230712 | 133300 | 180353668850 | 48450 | 48500 | 48500 | 48400 | 4319 |
| 306 | 20230712 | 133200 | 180144369200 | 48500 | 48400 | 48500 | 48400 | 5826 |
| 307 | 20230712 | 133100 | 179862264500 | 48400 | 48300 | 48400 | 48250 | 2409 |
| 308 | 20230712 | 133000 | 179745802400 | 48300 | 48250 | 48300 | 48200 | 2933 |
| 309 | 20230712 | 132900 | 179604213100 | 48250 | 48200 | 48300 | 48200 | 923 |
| 310 | 20230712 | 132800 | 179559662500 | 48200 | 48200 | 48300 | 48100 | 2159 |
| 311 | 20230712 | 132700 | 179455596550 | 48200 | 48300 | 48300 | 48150 | 2916 |
| 312 | 20230712 | 132600 | 179315029650 | 48300 | 48100 | 48350 | 48100 | 6140 |
| 313 | 20230712 | 132500 | 179018791150 | 48150 | 48150 | 48200 | 48100 | 418 |
| 314 | 20230712 | 132400 | 178998665750 | 48150 | 48150 | 48200 | 48100 | 1162 |
| 315 | 20230712 | 132300 | 178942710050 | 48150 | 48050 | 48150 | 48050 | 764 |
| 316 | 20230712 | 132200 | 178905935650 | 48150 | 48100 | 48150 | 48050 | 859 |
| 317 | 20230712 | 132100 | 178864618500 | 48050 | 48100 | 48100 | 48000 | 722 |
| 318 | 20230712 | 132000 | 178829930150 | 48100 | 48100 | 48150 | 48050 | 1361 |
| 319 | 20230712 | 131900 | 178764467200 | 48100 | 48150 | 48150 | 48050 | 1402 |
| 320 | 20230712 | 131800 | 178697002200 | 48150 | 48050 | 48200 | 48050 | 2828 |
| 321 | 20230712 | 131700 | 178560909900 | 48050 | 47950 | 48050 | 47950 | 1652 |
| 322 | 20230712 | 131600 | 178481590700 | 47950 | 47900 | 48000 | 47850 | 2291 |
| 323 | 20230712 | 131500 | 178371808700 | 47850 | 47900 | 47900 | 47800 | 1968 |
| 324 | 20230712 | 131400 | 178277700400 | 47850 | 47850 | 47900 | 47850 | 452 |
| 325 | 20230712 | 131300 | 178256070950 | 47850 | 47850 | 47900 | 47800 | 465 |
| 326 | 20230712 | 131200 | 178233824500 | 47850 | 47800 | 47900 | 47650 | 2465 |
| 327 | 20230712 | 131100 | 178116029400 | 47750 | 47650 | 47750 | 47600 | 796 |
| 328 | 20230712 | 131000 | 178078073300 | 47650 | 47800 | 47800 | 47650 | 1680 |
| 329 | 20230712 | 130900 | 177997910750 | 47800 | 47700 | 47800 | 47650 | 1190 |
| 330 | 20230712 | 130800 | 177941092700 | 47650 | 47650 | 47750 | 47650 | 592 |
| 331 | 20230712 | 130700 | 177912858850 | 47600 | 47750 | 47750 | 47600 | 1350 |
| 332 | 20230712 | 130600 | 177848547200 | 47700 | 47700 | 47750 | 47650 | 2185 |
| 333 | 20230712 | 130500 | 177744391500 | 47700 | 47600 | 47750 | 47600 | 1566 |
| 334 | 20230712 | 130400 | 177669738600 | 47600 | 47600 | 47700 | 47600 | 944 |
| 335 | 20230712 | 130300 | 177624767950 | 47650 | 47450 | 47700 | 47300 | 2162 |
| 336 | 20230712 | 130200 | 177521983000 | 47450 | 47450 | 47500 | 47350 | 1892 |
| 337 | 20230712 | 130100 | 177432323700 | 47400 | 47200 | 47550 | 47200 | 2429 |
| 338 | 20230712 | 130000 | 177317139450 | 47400 | 47300 | 47400 | 47100 | 5068 |
| 339 | 20230712 | 125900 | 177077616600 | 47300 | 47550 | 47550 | 47000 | 17556 |
| 340 | 20230712 | 125800 | 176248352500 | 47650 | 47600 | 47850 | 47500 | 8606 |
| 341 | 20230712 | 125700 | 175838883200 | 47650 | 48000 | 48000 | 47550 | 11697 |
| 342 | 20230712 | 125600 | 175280864350 | 47950 | 48250 | 48250 | 47850 | 9592 |
| 343 | 20230712 | 125500 | 174819930300 | 48250 | 48250 | 48350 | 48200 | 2011 |
| 344 | 20230712 | 125400 | 174722834350 | 48300 | 48400 | 48400 | 48250 | 1034 |
| 345 | 20230712 | 125300 | 174672865250 | 48400 | 48200 | 48400 | 48200 | 3600 |
| 346 | 20230712 | 125200 | 174498920800 | 48250 | 48300 | 48300 | 48150 | 534 |
| 347 | 20230712 | 125100 | 174473164650 | 48250 | 48150 | 48300 | 48100 | 1818 |
| 348 | 20230712 | 125000 | 174385557550 | 48150 | 48100 | 48150 | 48050 | 802 |
| 349 | 20230712 | 124900 | 174346976450 | 48100 | 48100 | 48150 | 48050 | 460 |
| 350 | 20230712 | 124800 | 174324846600 | 48100 | 48200 | 48250 | 48100 | 815 |
| 351 | 20230712 | 124700 | 174285605350 | 48200 | 48150 | 48200 | 48100 | 998 |
| 352 | 20230712 | 124600 | 174237534150 | 48100 | 48200 | 48200 | 48050 | 1399 |
| 353 | 20230712 | 124500 | 174170226700 | 48200 | 48200 | 48250 | 48200 | 659 |
| 354 | 20230712 | 124400 | 174138448700 | 48200 | 48100 | 48250 | 48100 | 489 |
| 355 | 20230712 | 124300 | 174114897900 | 48100 | 48200 | 48200 | 48050 | 1874 |
| 356 | 20230712 | 124200 | 174024759950 | 48200 | 48200 | 48300 | 48150 | 1687 |
| 357 | 20230712 | 124100 | 173943407050 | 48300 | 48400 | 48400 | 48150 | 5852 |
| 358 | 20230712 | 124000 | 173660545750 | 48450 | 48350 | 48450 | 48200 | 7423 |
| 359 | 20230712 | 123900 | 173302059350 | 48350 | 48400 | 48450 | 48250 | 6913 |
| 360 | 20230712 | 123800 | 172967706100 | 48400 | 48300 | 48400 | 48250 | 4801 |
| 361 | 20230712 | 123700 | 172735609050 | 48250 | 48150 | 48350 | 48150 | 6422 |
| 362 | 20230712 | 123600 | 172425745650 | 48150 | 48050 | 48200 | 48000 | 2910 |
| 363 | 20230712 | 123500 | 172285744350 | 48050 | 48000 | 48050 | 47900 | 2042 |
| 364 | 20230712 | 123400 | 172187695500 | 48000 | 47900 | 48050 | 47900 | 2642 |
| 365 | 20230712 | 123300 | 172060952750 | 47850 | 47900 | 47900 | 47850 | 987 |
| 366 | 20230712 | 123200 | 172013715400 | 47850 | 47950 | 48000 | 47850 | 1706 |
| 367 | 20230712 | 123100 | 171931987150 | 48000 | 47750 | 48050 | 47750 | 3629 |
| 368 | 20230712 | 123000 | 171757910050 | 47750 | 47450 | 47900 | 47450 | 3094 |
| 369 | 20230712 | 122900 | 171610395100 | 47550 | 47600 | 47650 | 47400 | 12389 |
| 370 | 20230712 | 122800 | 171021685850 | 47650 | 47700 | 47750 | 47600 | 2350 |
| 371 | 20230712 | 122700 | 170909665900 | 47700 | 47750 | 47750 | 47700 | 4751 |
| 372 | 20230712 | 122600 | 170682987400 | 47750 | 47750 | 47800 | 47700 | 2044 |
| 373 | 20230712 | 122500 | 170585384450 | 47750 | 47900 | 47900 | 47700 | 2884 |
| 374 | 20230712 | 122400 | 170447576350 | 47900 | 47950 | 48000 | 47850 | 1940 |
| 375 | 20230712 | 122300 | 170354663200 | 48000 | 48000 | 48000 | 47950 | 599 |
| 376 | 20230712 | 122200 | 170325913800 | 47950 | 47950 | 48000 | 47950 | 1363 |
| 377 | 20230712 | 122100 | 170260514450 | 48000 | 47950 | 48000 | 47900 | 766 |
| 378 | 20230712 | 122000 | 170223787800 | 47950 | 47900 | 47950 | 47900 | 1113 |
| 379 | 20230712 | 121900 | 170170447650 | 47900 | 47950 | 48000 | 47850 | 1640 |
| 380 | 20230712 | 121800 | 170091878250 | 47950 | 48100 | 48100 | 47900 | 2083 |
| 381 | 20230712 | 121700 | 169991842450 | 48050 | 47800 | 48050 | 47800 | 1368 |
| 382 | 20230712 | 121600 | 169926270400 | 47800 | 47850 | 47850 | 47800 | 933 |
| 383 | 20230712 | 121500 | 169881668000 | 47800 | 47650 | 47850 | 47650 | 1713 |
| 384 | 20230712 | 121400 | 169799909750 | 47650 | 47700 | 47750 | 47650 | 1656 |
| 385 | 20230712 | 121300 | 169720959650 | 47700 | 47800 | 47850 | 47600 | 4223 |
| 386 | 20230712 | 121200 | 169519460000 | 47800 | 47900 | 47900 | 47800 | 1903 |
| 387 | 20230712 | 121100 | 169428459650 | 47950 | 47900 | 47950 | 47800 | 1281 |
| 388 | 20230712 | 121000 | 169367134600 | 47900 | 48000 | 48050 | 47800 | 2506 |
| 389 | 20230712 | 120900 | 169247053100 | 48050 | 47900 | 48050 | 47900 | 821 |
| 390 | 20230712 | 120800 | 169207654550 | 47900 | 48000 | 48050 | 47850 | 1904 |
| 391 | 20230712 | 120700 | 169116340650 | 48000 | 48050 | 48150 | 48000 | 1422 |
| 392 | 20230712 | 120600 | 169048004750 | 48000 | 47800 | 48100 | 47800 | 2724 |
| 393 | 20230712 | 120500 | 168917315500 | 47800 | 47600 | 47900 | 47600 | 1690 |
| 394 | 20230712 | 120400 | 168836676800 | 47550 | 47850 | 47900 | 47500 | 6896 |
| 395 | 20230712 | 120300 | 168508076000 | 47800 | 48050 | 48100 | 47750 | 5784 |
| 396 | 20230712 | 120200 | 168230969550 | 48100 | 48000 | 48100 | 47950 | 1185 |
| 397 | 20230712 | 120100 | 168174044250 | 48000 | 47950 | 48000 | 47900 | 867 |
| 398 | 20230712 | 120000 | 168132472650 | 47950 | 48050 | 48100 | 47900 | 3438 |
| 399 | 20230712 | 115900 | 167967480750 | 48100 | 47950 | 48100 | 47900 | 4880 |
| 400 | 20230712 | 115800 | 167733207300 | 47950 | 47900 | 48000 | 47850 | 3682 |
| 401 | 20230712 | 115700 | 167556889750 | 47900 | 47900 | 47950 | 47800 | 6231 |
| 402 | 20230712 | 115600 | 167258396900 | 47900 | 47700 | 47900 | 47650 | 4580 |
| 403 | 20230712 | 115500 | 167039841000 | 47700 | 47750 | 47750 | 47700 | 3143 |
| 404 | 20230712 | 115400 | 166889850500 | 47700 | 47650 | 47750 | 47600 | 4764 |
| 405 | 20230712 | 115300 | 166662696300 | 47600 | 47600 | 47750 | 47450 | 6865 |
| 406 | 20230712 | 115200 | 166335792100 | 47600 | 47450 | 47950 | 47400 | 9258 |
| 407 | 20230712 | 115100 | 165894266250 | 47550 | 47800 | 47800 | 47300 | 23322 |
| 408 | 20230712 | 115000 | 164785954800 | 47750 | 48200 | 48250 | 47750 | 7968 |
| 409 | 20230712 | 114900 | 164403606850 | 48200 | 48100 | 48250 | 48100 | 1458 |
| 410 | 20230712 | 114800 | 164333339650 | 48050 | 48100 | 48200 | 47950 | 4320 |
| 411 | 20230712 | 114700 | 164125809500 | 48100 | 48050 | 48200 | 48050 | 3807 |
| 412 | 20230712 | 114600 | 163942582150 | 48100 | 48250 | 48250 | 48100 | 2605 |
| 413 | 20230712 | 114500 | 163817170800 | 48200 | 48150 | 48300 | 48100 | 5045 |
| 414 | 20230712 | 114400 | 163573764650 | 48100 | 47900 | 48300 | 47800 | 8952 |
| 415 | 20230712 | 114300 | 163142382800 | 47800 | 48250 | 48250 | 47650 | 32211 |
| 416 | 20230712 | 114200 | 161599571750 | 48200 | 48500 | 48500 | 48200 | 5413 |
| 417 | 20230712 | 114100 | 161338132950 | 48450 | 48350 | 48500 | 48250 | 8720 |
| 418 | 20230712 | 114000 | 160916238050 | 48350 | 48500 | 48500 | 48200 | 10355 |
| 419 | 20230712 | 113900 | 160415811650 | 48500 | 48500 | 48550 | 48100 | 16491 |
| 420 | 20230712 | 113800 | 159617684800 | 48500 | 48500 | 48600 | 47900 | 39896 |
| 421 | 20230712 | 113700 | 157694846000 | 48450 | 49250 | 49300 | 48300 | 46287 |
| 422 | 20230712 | 113600 | 155433964950 | 49200 | 49600 | 49600 | 49200 | 13587 |
| 423 | 20230712 | 113500 | 154764642800 | 49450 | 49650 | 49700 | 49450 | 1302 |
| 424 | 20230712 | 113400 | 154700064700 | 49650 | 49450 | 49750 | 49400 | 5374 |
| 425 | 20230712 | 113300 | 154433901250 | 49450 | 49500 | 49550 | 49450 | 2294 |
| 426 | 20230712 | 113200 | 154320349650 | 49550 | 49550 | 49650 | 49500 | 1777 |
| 427 | 20230712 | 113100 | 154232289350 | 49500 | 49650 | 49700 | 49500 | 850 |
| 428 | 20230712 | 113000 | 154190139200 | 49650 | 49700 | 49800 | 49600 | 618 |
| 429 | 20230712 | 112900 | 154159411500 | 49750 | 49500 | 49750 | 49450 | 4429 |
| 430 | 20230712 | 112800 | 153939587550 | 49450 | 49600 | 49600 | 49450 | 2638 |
| 431 | 20230712 | 112700 | 153808979600 | 49600 | 49650 | 49700 | 49600 | 1250 |
| 432 | 20230712 | 112600 | 153746956500 | 49650 | 49750 | 49750 | 49600 | 1134 |
| 433 | 20230712 | 112500 | 153690601000 | 49700 | 49750 | 49750 | 49700 | 873 |
| 434 | 20230712 | 112400 | 153647183100 | 49750 | 49700 | 49800 | 49650 | 510 |
| 435 | 20230712 | 112300 | 153621819200 | 49700 | 49800 | 49850 | 49650 | 1755 |
| 436 | 20230712 | 112200 | 153534455100 | 49800 | 49550 | 49850 | 49500 | 4055 |
| 437 | 20230712 | 112100 | 153333366400 | 49500 | 49400 | 49750 | 49400 | 2277 |
| 438 | 20230712 | 112000 | 153220465850 | 49400 | 49400 | 49500 | 49300 | 8821 |
| 439 | 20230712 | 111900 | 152784834600 | 49450 | 49550 | 49550 | 49400 | 6352 |
| 440 | 20230712 | 111800 | 152470693550 | 49550 | 49650 | 49700 | 49500 | 1444 |
| 441 | 20230712 | 111700 | 152399108750 | 49650 | 49700 | 49700 | 49500 | 3816 |
| 442 | 20230712 | 111600 | 152209874900 | 49650 | 49700 | 49700 | 49600 | 2117 |
| 443 | 20230712 | 111500 | 152104716000 | 49700 | 49850 | 49850 | 49700 | 2018 |
| 444 | 20230712 | 111400 | 152004360600 | 49850 | 49700 | 49850 | 49700 | 2833 |
| 445 | 20230712 | 111300 | 151863342050 | 49750 | 49500 | 49750 | 49500 | 5452 |
| 446 | 20230712 | 111200 | 151592790700 | 49500 | 49600 | 49650 | 49500 | 4924 |
| 447 | 20230712 | 111100 | 151348721900 | 49600 | 49700 | 49700 | 49600 | 3756 |
| 448 | 20230712 | 111000 | 151162321400 | 49650 | 49800 | 49800 | 49650 | 4520 |
| 449 | 20230712 | 110900 | 150937530050 | 49800 | 49900 | 49950 | 49800 | 2593 |
| 450 | 20230712 | 110800 | 150808198650 | 49950 | 49800 | 49950 | 49800 | 3181 |
| 451 | 20230712 | 110700 | 150649495500 | 49650 | 49850 | 49850 | 49650 | 3178 |
| 452 | 20230712 | 110600 | 150491469050 | 49850 | 49800 | 50000 | 49800 | 3488 |
| 453 | 20230712 | 110500 | 150317521100 | 49800 | 49900 | 49900 | 49800 | 2148 |
| 454 | 20230712 | 110400 | 150210490850 | 49900 | 49950 | 50000 | 49850 | 5442 |
| 455 | 20230712 | 110300 | 149938789800 | 49950 | 49800 | 49950 | 49750 | 6886 |
| 456 | 20230712 | 110200 | 149595538750 | 49800 | 49450 | 49850 | 49450 | 9166 |
| 457 | 20230712 | 110100 | 149140499600 | 49500 | 49300 | 49600 | 49300 | 9219 |
| 458 | 20230712 | 110000 | 148684717400 | 49300 | 49450 | 49650 | 49300 | 9164 |
| 459 | 20230712 | 105900 | 148231673950 | 49450 | 49350 | 49650 | 49250 | 20366 |
| 460 | 20230712 | 105800 | 147225054050 | 49350 | 49950 | 49950 | 49350 | 39823 |
| 461 | 20230712 | 105700 | 145249238350 | 49950 | 50100 | 50100 | 49900 | 5351 |
| 462 | 20230712 | 105600 | 144981733300 | 50200 | 50300 | 50400 | 50100 | 4688 |
| 463 | 20230712 | 105500 | 144746264700 | 50300 | 50200 | 50400 | 50200 | 2508 |
| 464 | 20230712 | 105400 | 144620165600 | 50200 | 50100 | 50300 | 50100 | 1928 |
| 465 | 20230712 | 105300 | 144523415400 | 50100 | 50200 | 50300 | 50100 | 2766 |
| 466 | 20230712 | 105200 | 144384601100 | 50100 | 50100 | 50200 | 50100 | 1807 |
| 467 | 20230712 | 105100 | 144294026200 | 50200 | 50000 | 50200 | 49950 | 1738 |
| 468 | 20230712 | 105000 | 144207028400 | 50100 | 50000 | 50100 | 49950 | 2411 |
| 469 | 20230712 | 104900 | 144086397400 | 49950 | 50000 | 50000 | 49900 | 2771 |
| 470 | 20230712 | 104800 | 143947956850 | 50000 | 49850 | 50000 | 49850 | 2204 |
| 471 | 20230712 | 104700 | 143837979950 | 49850 | 50100 | 50100 | 49850 | 5509 |
| 472 | 20230712 | 104600 | 143562756550 | 50000 | 50100 | 50200 | 49950 | 3448 |
| 473 | 20230712 | 104500 | 143390226000 | 50100 | 50000 | 50100 | 49950 | 1386 |
| 474 | 20230712 | 104400 | 143320911250 | 50000 | 49850 | 50100 | 49800 | 5473 |
| 475 | 20230712 | 104300 | 143047608100 | 49850 | 49900 | 49950 | 49800 | 7226 |
| 476 | 20230712 | 104200 | 142687167950 | 49900 | 50000 | 50100 | 49900 | 4585 |
| 477 | 20230712 | 104100 | 142458117050 | 50000 | 50000 | 50100 | 49850 | 21845 |
| 478 | 20230712 | 104000 | 141367233350 | 50100 | 50300 | 50400 | 50000 | 10871 |
| 479 | 20230712 | 103900 | 140821859150 | 50300 | 50400 | 50500 | 50300 | 3279 |
| 480 | 20230712 | 103800 | 140656449050 | 50500 | 50300 | 50500 | 50200 | 4851 |
| 481 | 20230712 | 103700 | 140412060250 | 50300 | 50200 | 50300 | 50100 | 4702 |
| 482 | 20230712 | 103600 | 140176023350 | 50200 | 50300 | 50300 | 50100 | 5927 |
| 483 | 20230712 | 103500 | 139878472850 | 50200 | 50600 | 50700 | 50100 | 10825 |
| 484 | 20230712 | 103400 | 139333985250 | 50600 | 50300 | 50700 | 50200 | 9336 |
| 485 | 20230712 | 103300 | 138862699450 | 50100 | 50300 | 50300 | 50000 | 15525 |
| 486 | 20230712 | 103200 | 138084927150 | 50400 | 50300 | 50600 | 50300 | 7094 |
| 487 | 20230712 | 103100 | 137727096650 | 50300 | 50300 | 50500 | 50200 | 8602 |
| 488 | 20230712 | 103000 | 137294673450 | 50300 | 50600 | 50700 | 50300 | 10694 |
| 489 | 20230712 | 102900 | 136754914250 | 50600 | 50800 | 50900 | 50400 | 12559 |
| 490 | 20230712 | 102800 | 136119377050 | 50900 | 51000 | 51200 | 50800 | 9915 |
| 491 | 20230712 | 102700 | 135613689050 | 51000 | 50800 | 51200 | 50700 | 14561 |
| 492 | 20230712 | 102600 | 134871170550 | 50700 | 50900 | 50900 | 50400 | 20411 |
| 493 | 20230712 | 102500 | 133837361550 | 50800 | 50900 | 51000 | 50600 | 19935 |
| 494 | 20230712 | 102400 | 132825471850 | 51000 | 51500 | 51700 | 50800 | 48063 |
| 495 | 20230712 | 102300 | 130360720650 | 51500 | 51100 | 51500 | 51100 | 56079 |
| 496 | 20230712 | 102200 | 127478494450 | 51200 | 50700 | 51500 | 50700 | 107438 |
| 497 | 20230712 | 102100 | 121977600350 | 50700 | 50500 | 50700 | 50300 | 11010 |
| 498 | 20230712 | 102000 | 121420786150 | 50500 | 50300 | 50600 | 50200 | 13559 |
| 499 | 20230712 | 101900 | 120736441350 | 50400 | 50100 | 50400 | 50000 | 5520 |
| 500 | 20230712 | 101800 | 120459210650 | 50100 | 50100 | 50100 | 50000 | 2035 |
| 501 | 20230712 | 101700 | 120357302950 | 50100 | 50300 | 50300 | 50000 | 7115 |
| 502 | 20230712 | 101600 | 120000413850 | 50200 | 50400 | 50400 | 50100 | 7148 |
| 503 | 20230712 | 101500 | 119641281950 | 50400 | 49900 | 50400 | 49900 | 8843 |
| 504 | 20230712 | 101400 | 119198409150 | 49900 | 49950 | 49950 | 49850 | 1551 |
| 505 | 20230712 | 101300 | 119121018850 | 49950 | 49750 | 49950 | 49700 | 4963 |
| 506 | 20230712 | 101200 | 118873794050 | 49800 | 49900 | 49900 | 49700 | 8533 |
| 507 | 20230712 | 101100 | 118448882750 | 49850 | 49900 | 49950 | 49850 | 6501 |
| 508 | 20230712 | 101000 | 118124551350 | 49900 | 49800 | 49950 | 49800 | 4526 |
| 509 | 20230712 | 100900 | 117898881000 | 49800 | 50000 | 50100 | 49800 | 6879 |
| 510 | 20230712 | 100800 | 117555536500 | 50000 | 50300 | 50400 | 49950 | 9691 |
| 511 | 20230712 | 100700 | 117069317100 | 50300 | 50000 | 50300 | 49900 | 6235 |
| 512 | 20230712 | 100600 | 116757155850 | 49950 | 49850 | 50000 | 49800 | 9500 |
| 513 | 20230712 | 100500 | 116283404900 | 49850 | 50200 | 50400 | 49850 | 12758 |
| 514 | 20230712 | 100400 | 115644212000 | 50100 | 50400 | 50400 | 49950 | 14942 |
| 515 | 20230712 | 100300 | 114895199300 | 50400 | 50600 | 50700 | 50400 | 11069 |
| 516 | 20230712 | 100200 | 114336309100 | 50600 | 50900 | 51000 | 50600 | 12481 |
| 517 | 20230712 | 100100 | 113702215300 | 50800 | 50600 | 51000 | 50500 | 30188 |
| 518 | 20230712 | 100000 | 112166999500 | 50600 | 50600 | 50700 | 50400 | 8607 |
| 519 | 20230712 | 095900 | 111732119300 | 50600 | 50500 | 50900 | 50400 | 17393 |
| 520 | 20230712 | 095800 | 110850669400 | 50500 | 50400 | 50500 | 50100 | 11382 |
| 521 | 20230712 | 095700 | 110278950900 | 50400 | 50500 | 50600 | 50400 | 7165 |
| 522 | 20230712 | 095600 | 109917201100 | 50600 | 50700 | 50900 | 50400 | 30514 |
| 523 | 20230712 | 095500 | 108368228300 | 50700 | 50400 | 50800 | 50300 | 27855 |
| 524 | 20230712 | 095400 | 106958743300 | 50400 | 50400 | 50500 | 50200 | 18332 |
| 525 | 20230712 | 095300 | 106034448300 | 50400 | 49650 | 50500 | 49650 | 54407 |
| 526 | 20230712 | 095200 | 103304656150 | 49700 | 49400 | 49750 | 49350 | 5182 |
| 527 | 20230712 | 095100 | 103047700450 | 49350 | 49300 | 49550 | 49250 | 7675 |
| 528 | 20230712 | 095000 | 102668998950 | 49300 | 49600 | 49750 | 49300 | 11469 |
| 529 | 20230712 | 094900 | 102101411400 | 49600 | 49900 | 49950 | 49600 | 8706 |
| 530 | 20230712 | 094800 | 101667937450 | 49850 | 49750 | 49900 | 49700 | 7619 |
| 531 | 20230712 | 094700 | 101288797150 | 49750 | 49750 | 49800 | 49650 | 10798 |
| 532 | 20230712 | 094600 | 100751812950 | 49750 | 49950 | 50000 | 49550 | 15899 |
| 533 | 20230712 | 094500 | 99960293950 | 49950 | 49900 | 50000 | 49850 | 10603 |
| 534 | 20230712 | 094400 | 99430779000 | 49850 | 49800 | 49950 | 49700 | 11609 |
| 535 | 20230712 | 094300 | 98852187200 | 49750 | 49500 | 49800 | 49350 | 15365 |
| 536 | 20230712 | 094200 | 98090942250 | 49500 | 49700 | 49750 | 49450 | 8753 |
| 537 | 20230712 | 094100 | 97656863850 | 49650 | 49550 | 49950 | 49500 | 17149 |
| 538 | 20230712 | 094000 | 96803216450 | 49500 | 49250 | 49650 | 49150 | 21549 |
| 539 | 20230712 | 093900 | 95738212600 | 49250 | 49750 | 49900 | 49100 | 49043 |
| 540 | 20230712 | 093800 | 93310726400 | 49700 | 50000 | 50100 | 49650 | 20668 |
| 541 | 20230712 | 093700 | 92281076500 | 50100 | 50200 | 50400 | 49650 | 39345 |
| 542 | 20230712 | 093600 | 90318194550 | 50300 | 50400 | 50600 | 49950 | 30215 |
| 543 | 20230712 | 093500 | 88800941000 | 50400 | 50800 | 51000 | 50400 | 27689 |
| 544 | 20230712 | 093400 | 87398153900 | 50800 | 51300 | 51400 | 50600 | 43254 |
| 545 | 20230712 | 093300 | 85185969900 | 51300 | 51300 | 51300 | 50700 | 68919 |
| 546 | 20230712 | 093200 | 81662081600 | 51300 | 50400 | 51300 | 50300 | 72766 |
| 547 | 20230712 | 093100 | 77958575900 | 50400 | 50300 | 50400 | 50100 | 20275 |
| 548 | 20230712 | 093000 | 76938658600 | 50300 | 50000 | 50300 | 49900 | 20213 |
| 549 | 20230712 | 092900 | 75925580550 | 50000 | 49950 | 50000 | 49600 | 16644 |
| 550 | 20230712 | 092800 | 75096470750 | 50000 | 50200 | 50300 | 49850 | 22219 |
| 551 | 20230712 | 092700 | 73985157800 | 50200 | 49750 | 50400 | 49600 | 28081 |
| 552 | 20230712 | 092600 | 72580698650 | 49700 | 49550 | 50100 | 49500 | 28992 |
| 553 | 20230712 | 092500 | 71138871750 | 49600 | 50100 | 50400 | 49500 | 53744 |
| 554 | 20230712 | 092400 | 68457842950 | 50100 | 50800 | 50900 | 50100 | 49452 |
| 555 | 20230712 | 092300 | 65958474250 | 50800 | 51000 | 51300 | 50800 | 65017 |
| 556 | 20230712 | 092200 | 62637079350 | 51100 | 50500 | 51100 | 50400 | 75403 |
| 557 | 20230712 | 092100 | 58802563650 | 50500 | 50500 | 50600 | 50000 | 32972 |
| 558 | 20230712 | 092000 | 57143199750 | 50500 | 50100 | 50500 | 50000 | 27872 |
| 559 | 20230712 | 091900 | 55741849450 | 50100 | 50100 | 50100 | 49800 | 26560 |
| 560 | 20230712 | 091800 | 54414932500 | 50100 | 50600 | 50800 | 49850 | 49445 |
| 561 | 20230712 | 091700 | 51924754250 | 50700 | 50500 | 50900 | 50200 | 76706 |
| 562 | 20230712 | 091600 | 48044326650 | 50400 | 49700 | 50500 | 49700 | 108480 |
| 563 | 20230712 | 091500 | 42603513600 | 49750 | 49850 | 49900 | 49700 | 21404 |
| 564 | 20230712 | 091400 | 41537524800 | 49850 | 49700 | 50000 | 49550 | 48432 |
| 565 | 20230712 | 091300 | 39122193950 | 49650 | 49100 | 49700 | 49000 | 34751 |
| 566 | 20230712 | 091200 | 37406968150 | 49050 | 49850 | 49850 | 49050 | 36263 |
| 567 | 20230712 | 091100 | 35616651150 | 49800 | 49050 | 49850 | 49050 | 47786 |
| 568 | 20230712 | 091000 | 33252476750 | 49100 | 50000 | 50100 | 49050 | 49812 |
| 569 | 20230712 | 090900 | 30782909950 | 50100 | 49750 | 50500 | 49600 | 138227 |
| 570 | 20230712 | 090800 | 23867029850 | 49750 | 49000 | 49750 | 48900 | 107086 |
| 571 | 20230712 | 090700 | 18583940650 | 49100 | 49150 | 49200 | 48250 | 72020 |
| 572 | 20230712 | 090600 | 15073712300 | 49200 | 49250 | 49300 | 48900 | 54071 |
| 573 | 20230712 | 090500 | 12412522300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 574 | 20230712 | 090400 | 12412522300 | 49400 | 48400 | 49400 | 48300 | 57963 |
| 575 | 20230712 | 090300 | 9570267600 | 48650 | 47500 | 48800 | 47300 | 80003 |
| 576 | 20230712 | 090200 | 5731579000 | 47500 | 45950 | 47500 | 45800 | 60535 |
| 577 | 20230712 | 090100 | 2911005000 | 45900 | 44600 | 45950 | 44450 | 38401 |
| 578 | 20230712 | 090000 | 1172914450 | 44600 | 44950 | 44950 | 44500 | 25866 |