33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 3 | 20230712 | 184900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230712 | 184800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230712 | 184700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230712 | 184600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230712 | 184500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230712 | 184400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230712 | 184300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230712 | 184200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230712 | 184100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230712 | 184000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230712 | 183900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230712 | 183800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230712 | 183700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230712 | 183600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230712 | 183500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230712 | 183400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230712 | 183300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230712 | 183200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230712 | 183100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230712 | 183000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230712 | 182900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230712 | 182800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230712 | 182700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230712 | 182600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230712 | 182500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230712 | 182400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230712 | 182300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230712 | 182200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230712 | 182100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230712 | 182000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 33 | 20230712 | 181900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230712 | 181800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230712 | 181700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230712 | 181600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230712 | 181500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230712 | 181400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230712 | 181300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230712 | 181200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230712 | 181100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230712 | 181000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230712 | 180900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230712 | 180800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230712 | 180700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230712 | 180600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230712 | 180500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230712 | 180400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230712 | 180300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230712 | 180200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230712 | 180100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230712 | 180000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230712 | 175900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230712 | 175800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230712 | 175700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230712 | 175600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230712 | 175500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230712 | 175400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230712 | 175300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230712 | 175200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230712 | 175100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230712 | 175000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 63 | 20230712 | 174900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230712 | 174800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230712 | 174700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230712 | 174600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230712 | 174500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230712 | 174400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230712 | 174300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230712 | 174200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230712 | 174100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230712 | 174000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230712 | 173900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230712 | 173800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230712 | 173700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230712 | 173600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230712 | 173500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230712 | 173400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230712 | 173300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230712 | 173200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230712 | 173100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230712 | 173000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230712 | 172900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230712 | 172800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230712 | 172700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230712 | 172600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230712 | 172500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230712 | 172400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230712 | 172300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230712 | 172200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230712 | 172100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230712 | 172000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 93 | 20230712 | 171900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230712 | 171800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230712 | 171700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230712 | 171600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230712 | 171500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230712 | 171400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230712 | 171300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230712 | 171200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230712 | 171100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230712 | 171000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230712 | 170900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230712 | 170800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230712 | 170700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230712 | 170600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230712 | 170500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230712 | 170400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230712 | 170300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230712 | 170200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230712 | 170100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230712 | 170000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230712 | 165900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230712 | 165800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230712 | 165700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230712 | 165600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230712 | 165500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230712 | 165400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230712 | 165300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230712 | 165200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230712 | 165100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230712 | 165000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 123 | 20230712 | 164900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230712 | 164800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230712 | 164700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230712 | 164600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230712 | 164500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230712 | 164400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230712 | 164300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230712 | 164200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230712 | 164100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230712 | 164000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230712 | 163900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230712 | 163800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230712 | 163700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230712 | 163600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230712 | 163500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230712 | 163400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230712 | 163300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230712 | 163200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230712 | 163100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230712 | 163000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230712 | 162900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230712 | 162800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230712 | 162700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230712 | 162600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230712 | 162500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230712 | 162400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230712 | 162300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230712 | 162200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230712 | 162100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230712 | 162000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 153 | 20230712 | 161900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230712 | 161800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230712 | 161700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230712 | 161600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230712 | 161500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230712 | 161400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230712 | 161300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230712 | 161200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230712 | 161100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230712 | 161000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230712 | 160900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230712 | 160800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230712 | 160700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230712 | 160600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230712 | 160500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230712 | 160400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230712 | 160300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230712 | 160200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230712 | 160100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230712 | 160000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230712 | 155900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230712 | 155800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230712 | 155700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230712 | 155600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230712 | 155500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230712 | 155400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230712 | 155300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230712 | 155200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230712 | 155100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230712 | 155000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 183 | 20230712 | 154900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230712 | 154800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230712 | 154700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230712 | 154600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230712 | 154500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230712 | 154400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230712 | 154300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230712 | 154200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230712 | 154100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230712 | 154000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230712 | 153900 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230712 | 153800 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230712 | 153700 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230712 | 153600 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230712 | 153500 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230712 | 153400 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230712 | 153300 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230712 | 153200 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230712 | 153100 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230712 | 153000 | 158544970450 | 27050 | 27050 | 27050 | 27050 | 37647 |
| 203 | 20230712 | 152900 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230712 | 152800 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230712 | 152700 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230712 | 152600 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230712 | 152500 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230712 | 152400 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230712 | 152300 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230712 | 152200 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230712 | 152100 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230712 | 152000 | 157526619100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 213 | 20230712 | 151900 | 157526619100 | 27050 | 27000 | 27050 | 26900 | 19783 |
| 214 | 20230712 | 151800 | 156992916650 | 27000 | 27050 | 27050 | 27000 | 7385 |
| 215 | 20230712 | 151700 | 156793449450 | 27050 | 27100 | 27150 | 27000 | 1918 |
| 216 | 20230712 | 151600 | 156741560950 | 27100 | 27050 | 27100 | 27000 | 14734 |
| 217 | 20230712 | 151500 | 156342784800 | 27000 | 27050 | 27100 | 27000 | 9011 |
| 218 | 20230712 | 151400 | 156099198950 | 27050 | 27050 | 27100 | 27000 | 4954 |
| 219 | 20230712 | 151300 | 155965191250 | 27050 | 27100 | 27100 | 27000 | 3881 |
| 220 | 20230712 | 151200 | 155860295500 | 27050 | 27100 | 27100 | 27050 | 5445 |
| 221 | 20230712 | 151100 | 155712980400 | 27050 | 27100 | 27150 | 27050 | 3483 |
| 222 | 20230712 | 151000 | 155618589200 | 27100 | 27150 | 27150 | 27050 | 8214 |
| 223 | 20230712 | 150900 | 155396008600 | 27100 | 27150 | 27150 | 27100 | 2079 |
| 224 | 20230712 | 150800 | 155339592850 | 27150 | 27150 | 27150 | 27100 | 2073 |
| 225 | 20230712 | 150700 | 155283364800 | 27150 | 27050 | 27150 | 27000 | 8501 |
| 226 | 20230712 | 150600 | 155053126200 | 27000 | 27000 | 27050 | 27000 | 1891 |
| 227 | 20230712 | 150500 | 155002047750 | 27050 | 27050 | 27050 | 27000 | 721 |
| 228 | 20230712 | 150400 | 154982562400 | 27050 | 27050 | 27100 | 27000 | 2111 |
| 229 | 20230712 | 150300 | 154925464650 | 27050 | 27000 | 27100 | 27000 | 4743 |
| 230 | 20230712 | 150200 | 154797149200 | 27050 | 27000 | 27050 | 27000 | 931 |
| 231 | 20230712 | 150100 | 154772000400 | 27050 | 27000 | 27050 | 26950 | 1869 |
| 232 | 20230712 | 150000 | 154721540250 | 27000 | 27000 | 27050 | 26950 | 2837 |
| 233 | 20230712 | 145900 | 154644941950 | 27000 | 27100 | 27100 | 27000 | 3290 |
| 234 | 20230712 | 145800 | 154556052000 | 27050 | 26950 | 27100 | 26950 | 6339 |
| 235 | 20230712 | 145700 | 154384880250 | 26950 | 26950 | 26950 | 26900 | 4894 |
| 236 | 20230712 | 145600 | 154253211800 | 26950 | 26900 | 26950 | 26900 | 1508 |
| 237 | 20230712 | 145500 | 154212586600 | 26950 | 26950 | 26950 | 26900 | 5479 |
| 238 | 20230712 | 145400 | 154065021850 | 26950 | 26950 | 27000 | 26950 | 2389 |
| 239 | 20230712 | 145300 | 154000610850 | 26950 | 26950 | 27000 | 26950 | 4432 |
| 240 | 20230712 | 145200 | 153881165650 | 26950 | 26950 | 27000 | 26950 | 2363 |
| 241 | 20230712 | 145100 | 153817452100 | 26950 | 27000 | 27000 | 26950 | 2164 |
| 242 | 20230712 | 145000 | 153759117200 | 27000 | 26950 | 27000 | 26950 | 3939 |
| 243 | 20230712 | 144900 | 153652932600 | 27000 | 27000 | 27050 | 27000 | 5011 |
| 244 | 20230712 | 144800 | 153517630250 | 27000 | 27000 | 27100 | 27000 | 3106 |
| 245 | 20230712 | 144700 | 153433679700 | 27000 | 27100 | 27100 | 27000 | 4854 |
| 246 | 20230712 | 144600 | 153302357900 | 27100 | 27100 | 27100 | 27050 | 3130 |
| 247 | 20230712 | 144500 | 153217550250 | 27100 | 27100 | 27150 | 27050 | 2047 |
| 248 | 20230712 | 144400 | 153162063800 | 27100 | 27200 | 27200 | 27100 | 2297 |
| 249 | 20230712 | 144300 | 153099765600 | 27200 | 27200 | 27250 | 27150 | 3706 |
| 250 | 20230712 | 144200 | 152999028900 | 27200 | 27250 | 27250 | 27150 | 6211 |
| 251 | 20230712 | 144100 | 152830012150 | 27250 | 27200 | 27300 | 27150 | 10285 |
| 252 | 20230712 | 144000 | 152549944350 | 27200 | 27100 | 27200 | 27050 | 9532 |
| 253 | 20230712 | 143900 | 152291270300 | 27100 | 27050 | 27150 | 27050 | 7249 |
| 254 | 20230712 | 143800 | 152094855750 | 27050 | 27050 | 27100 | 27050 | 2532 |
| 255 | 20230712 | 143700 | 152026363500 | 27050 | 27050 | 27100 | 27000 | 1872 |
| 256 | 20230712 | 143600 | 151975773350 | 27050 | 27050 | 27100 | 27000 | 2575 |
| 257 | 20230712 | 143500 | 151906144850 | 27050 | 27050 | 27100 | 27000 | 2087 |
| 258 | 20230712 | 143400 | 151849733500 | 27050 | 27050 | 27100 | 27050 | 1256 |
| 259 | 20230712 | 143300 | 151815757350 | 27050 | 27050 | 27100 | 27000 | 2039 |
| 260 | 20230712 | 143200 | 151760607400 | 27050 | 27100 | 27100 | 27000 | 5617 |
| 261 | 20230712 | 143100 | 151608666450 | 27100 | 27000 | 27100 | 27000 | 3114 |
| 262 | 20230712 | 143000 | 151524465300 | 27050 | 27100 | 27100 | 27000 | 2720 |
| 263 | 20230712 | 142900 | 151450883400 | 27050 | 27000 | 27050 | 27000 | 4794 |
| 264 | 20230712 | 142800 | 151321230300 | 27050 | 27100 | 27100 | 27000 | 5913 |
| 265 | 20230712 | 142700 | 151161322550 | 27100 | 27000 | 27100 | 27000 | 5954 |
| 266 | 20230712 | 142600 | 151000233900 | 27000 | 26950 | 27050 | 26950 | 3433 |
| 267 | 20230712 | 142500 | 150907580750 | 26950 | 26900 | 27000 | 26850 | 9510 |
| 268 | 20230712 | 142400 | 150651638750 | 26900 | 27000 | 27000 | 26900 | 7596 |
| 269 | 20230712 | 142300 | 150447110000 | 27000 | 27000 | 27000 | 26950 | 2169 |
| 270 | 20230712 | 142200 | 150388585600 | 27000 | 27000 | 27050 | 26950 | 2021 |
| 271 | 20230712 | 142100 | 150334018900 | 27050 | 27050 | 27050 | 27000 | 3500 |
| 272 | 20230712 | 142000 | 150239502300 | 27050 | 27000 | 27050 | 27000 | 836 |
| 273 | 20230712 | 141900 | 150216916300 | 27000 | 27000 | 27050 | 26950 | 1356 |
| 274 | 20230712 | 141800 | 150180304300 | 27000 | 27000 | 27050 | 26950 | 3607 |
| 275 | 20230712 | 141700 | 150082929200 | 27000 | 27050 | 27050 | 27000 | 1450 |
| 276 | 20230712 | 141600 | 150043770800 | 27050 | 27000 | 27100 | 27000 | 6046 |
| 277 | 20230712 | 141500 | 149880305800 | 27050 | 26900 | 27050 | 26900 | 12765 |
| 278 | 20230712 | 141400 | 149535863550 | 26950 | 26850 | 26950 | 26850 | 4755 |
| 279 | 20230712 | 141300 | 149408030450 | 26850 | 26900 | 26950 | 26850 | 6619 |
| 280 | 20230712 | 141200 | 149230070150 | 26950 | 26900 | 26950 | 26900 | 5151 |
| 281 | 20230712 | 141100 | 149091484300 | 26950 | 26900 | 26950 | 26850 | 6482 |
| 282 | 20230712 | 141000 | 148917057450 | 26900 | 26750 | 27000 | 26700 | 20709 |
| 283 | 20230712 | 140900 | 148361362500 | 26750 | 26800 | 26850 | 26750 | 33278 |
| 284 | 20230712 | 140800 | 147469924250 | 26850 | 26950 | 26950 | 26800 | 33287 |
| 285 | 20230712 | 140700 | 146575684400 | 26900 | 27000 | 27050 | 26900 | 50650 |
| 286 | 20230712 | 140600 | 145209428050 | 27000 | 27000 | 27050 | 27000 | 4953 |
| 287 | 20230712 | 140500 | 145075532600 | 27000 | 27050 | 27100 | 27000 | 5516 |
| 288 | 20230712 | 140400 | 144926371950 | 27000 | 27100 | 27100 | 27000 | 12760 |
| 289 | 20230712 | 140300 | 144581328050 | 27100 | 27150 | 27150 | 27100 | 8446 |
| 290 | 20230712 | 140200 | 144352388100 | 27100 | 27100 | 27150 | 27000 | 9318 |
| 291 | 20230712 | 140100 | 144100124950 | 27000 | 27050 | 27100 | 27000 | 11491 |
| 292 | 20230712 | 140000 | 143789278450 | 27050 | 27050 | 27100 | 27000 | 33729 |
| 293 | 20230712 | 135900 | 142877293700 | 27100 | 27250 | 27250 | 27050 | 66787 |
| 294 | 20230712 | 135800 | 141064578550 | 27250 | 27350 | 27400 | 27250 | 17378 |
| 295 | 20230712 | 135700 | 140590142050 | 27350 | 27350 | 27400 | 27350 | 443 |
| 296 | 20230712 | 135600 | 140578022700 | 27350 | 27350 | 27400 | 27300 | 1168 |
| 297 | 20230712 | 135500 | 140546026800 | 27300 | 27350 | 27350 | 27300 | 2514 |
| 298 | 20230712 | 135400 | 140477342050 | 27300 | 27300 | 27400 | 27300 | 6041 |
| 299 | 20230712 | 135300 | 140312036150 | 27350 | 27300 | 27350 | 27300 | 1299 |
| 300 | 20230712 | 135200 | 140276544800 | 27300 | 27400 | 27400 | 27300 | 3817 |
| 301 | 20230712 | 135100 | 140172145000 | 27350 | 27350 | 27400 | 27350 | 3910 |
| 302 | 20230712 | 135000 | 140065198050 | 27350 | 27400 | 27400 | 27350 | 4756 |
| 303 | 20230712 | 134900 | 139935119450 | 27350 | 27400 | 27400 | 27350 | 793 |
| 304 | 20230712 | 134800 | 139913413950 | 27400 | 27400 | 27400 | 27350 | 733 |
| 305 | 20230712 | 134700 | 139893355000 | 27350 | 27400 | 27400 | 27350 | 1766 |
| 306 | 20230712 | 134600 | 139844995350 | 27350 | 27400 | 27400 | 27350 | 3617 |
| 307 | 20230712 | 134500 | 139746007750 | 27400 | 27400 | 27450 | 27400 | 2688 |
| 308 | 20230712 | 134400 | 139672354600 | 27450 | 27400 | 27450 | 27400 | 2658 |
| 309 | 20230712 | 134300 | 139599493300 | 27450 | 27450 | 27450 | 27400 | 3396 |
| 310 | 20230712 | 134200 | 139506435700 | 27450 | 27400 | 27450 | 27400 | 514 |
| 311 | 20230712 | 134100 | 139492335150 | 27450 | 27400 | 27450 | 27400 | 3347 |
| 312 | 20230712 | 134000 | 139400493100 | 27450 | 27450 | 27450 | 27400 | 4079 |
| 313 | 20230712 | 133900 | 139288568750 | 27450 | 27400 | 27450 | 27400 | 464 |
| 314 | 20230712 | 133800 | 139275841100 | 27400 | 27450 | 27450 | 27400 | 2042 |
| 315 | 20230712 | 133700 | 139219828150 | 27400 | 27400 | 27450 | 27400 | 3952 |
| 316 | 20230712 | 133600 | 139111532850 | 27400 | 27350 | 27400 | 27350 | 1022 |
| 317 | 20230712 | 133500 | 139083534250 | 27400 | 27350 | 27400 | 27350 | 1376 |
| 318 | 20230712 | 133400 | 139045857450 | 27400 | 27400 | 27400 | 27350 | 5143 |
| 319 | 20230712 | 133300 | 138904967100 | 27400 | 27350 | 27400 | 27350 | 1990 |
| 320 | 20230712 | 133200 | 138850486950 | 27350 | 27350 | 27400 | 27350 | 1308 |
| 321 | 20230712 | 133100 | 138814710900 | 27300 | 27350 | 27350 | 27300 | 4191 |
| 322 | 20230712 | 133000 | 138700088100 | 27350 | 27400 | 27400 | 27350 | 3628 |
| 323 | 20230712 | 132900 | 138600797250 | 27400 | 27350 | 27400 | 27350 | 964 |
| 324 | 20230712 | 132800 | 138574430050 | 27350 | 27400 | 27400 | 27350 | 568 |
| 325 | 20230712 | 132700 | 138558870100 | 27400 | 27400 | 27450 | 27400 | 2713 |
| 326 | 20230712 | 132600 | 138484521300 | 27450 | 27400 | 27450 | 27400 | 1730 |
| 327 | 20230712 | 132500 | 138437115550 | 27450 | 27400 | 27450 | 27400 | 2134 |
| 328 | 20230712 | 132400 | 138378601250 | 27400 | 27400 | 27450 | 27350 | 2393 |
| 329 | 20230712 | 132300 | 138313031000 | 27400 | 27350 | 27400 | 27350 | 1535 |
| 330 | 20230712 | 132200 | 138271003750 | 27350 | 27350 | 27400 | 27350 | 980 |
| 331 | 20230712 | 132100 | 138244186900 | 27350 | 27300 | 27400 | 27300 | 9463 |
| 332 | 20230712 | 132000 | 137985492250 | 27300 | 27300 | 27300 | 27250 | 1093 |
| 333 | 20230712 | 131900 | 137955682150 | 27250 | 27300 | 27300 | 27250 | 1984 |
| 334 | 20230712 | 131800 | 137901600500 | 27250 | 27300 | 27300 | 27250 | 4859 |
| 335 | 20230712 | 131700 | 137769182500 | 27250 | 27250 | 27300 | 27250 | 2107 |
| 336 | 20230712 | 131600 | 137711766700 | 27250 | 27250 | 27300 | 27250 | 2032 |
| 337 | 20230712 | 131500 | 137656392700 | 27250 | 27300 | 27300 | 27250 | 795 |
| 338 | 20230712 | 131400 | 137634727200 | 27250 | 27250 | 27300 | 27200 | 2551 |
| 339 | 20230712 | 131300 | 137565226800 | 27250 | 27250 | 27250 | 27200 | 6088 |
| 340 | 20230712 | 131200 | 137399370200 | 27250 | 27250 | 27300 | 27250 | 1778 |
| 341 | 20230712 | 131100 | 137350918000 | 27300 | 27300 | 27300 | 27250 | 308 |
| 342 | 20230712 | 131000 | 137342520900 | 27250 | 27300 | 27300 | 27250 | 1783 |
| 343 | 20230712 | 130900 | 137293912800 | 27300 | 27250 | 27300 | 27250 | 1692 |
| 344 | 20230712 | 130800 | 137247791950 | 27200 | 27250 | 27300 | 27200 | 3135 |
| 345 | 20230712 | 130700 | 137162447200 | 27250 | 27250 | 27300 | 27250 | 11023 |
| 346 | 20230712 | 130600 | 136862069650 | 27300 | 27300 | 27350 | 27250 | 2292 |
| 347 | 20230712 | 130500 | 136799496000 | 27350 | 27350 | 27350 | 27300 | 1727 |
| 348 | 20230712 | 130400 | 136752338200 | 27350 | 27250 | 27350 | 27250 | 4555 |
| 349 | 20230712 | 130300 | 136627994450 | 27250 | 27250 | 27300 | 27250 | 8284 |
| 350 | 20230712 | 130200 | 136402167100 | 27300 | 27250 | 27300 | 27250 | 1956 |
| 351 | 20230712 | 130100 | 136348859600 | 27300 | 27300 | 27350 | 27250 | 10755 |
| 352 | 20230712 | 130000 | 136055341250 | 27300 | 27300 | 27350 | 27300 | 4146 |
| 353 | 20230712 | 125900 | 135942120650 | 27350 | 27350 | 27350 | 27300 | 1600 |
| 354 | 20230712 | 125800 | 135898436250 | 27350 | 27350 | 27350 | 27300 | 1179 |
| 355 | 20230712 | 125700 | 135866222300 | 27350 | 27350 | 27350 | 27300 | 3141 |
| 356 | 20230712 | 125600 | 135780367700 | 27350 | 27350 | 27400 | 27300 | 7001 |
| 357 | 20230712 | 125500 | 135588898500 | 27350 | 27350 | 27400 | 27350 | 2368 |
| 358 | 20230712 | 125400 | 135524123450 | 27400 | 27350 | 27400 | 27350 | 1264 |
| 359 | 20230712 | 125300 | 135489548850 | 27350 | 27350 | 27400 | 27350 | 1313 |
| 360 | 20230712 | 125200 | 135453631400 | 27400 | 27400 | 27400 | 27350 | 1435 |
| 361 | 20230712 | 125100 | 135414343200 | 27400 | 27400 | 27400 | 27350 | 1425 |
| 362 | 20230712 | 125000 | 135375348500 | 27350 | 27350 | 27400 | 27350 | 1218 |
| 363 | 20230712 | 124900 | 135342031950 | 27350 | 27350 | 27400 | 27350 | 2812 |
| 364 | 20230712 | 124800 | 135265043250 | 27400 | 27450 | 27450 | 27350 | 2910 |
| 365 | 20230712 | 124700 | 135185323400 | 27450 | 27400 | 27450 | 27400 | 886 |
| 366 | 20230712 | 124600 | 135161037250 | 27400 | 27450 | 27500 | 27400 | 965 |
| 367 | 20230712 | 124500 | 135134573600 | 27500 | 27600 | 27600 | 27450 | 18602 |
| 368 | 20230712 | 124400 | 134622418900 | 27550 | 27600 | 27650 | 27550 | 4463 |
| 369 | 20230712 | 124300 | 134499248950 | 27600 | 27600 | 27650 | 27550 | 5302 |
| 370 | 20230712 | 124200 | 134352863300 | 27600 | 27600 | 27650 | 27550 | 5800 |
| 371 | 20230712 | 124100 | 134192811550 | 27600 | 27550 | 27600 | 27500 | 3347 |
| 372 | 20230712 | 124000 | 134100572450 | 27550 | 27550 | 27550 | 27500 | 1133 |
| 373 | 20230712 | 123900 | 134069368850 | 27500 | 27550 | 27550 | 27500 | 679 |
| 374 | 20230712 | 123800 | 134050684150 | 27550 | 27550 | 27550 | 27500 | 1825 |
| 375 | 20230712 | 123700 | 134000425500 | 27500 | 27550 | 27550 | 27450 | 3957 |
| 376 | 20230712 | 123600 | 133891602550 | 27500 | 27350 | 27550 | 27350 | 13979 |
| 377 | 20230712 | 123500 | 133507716050 | 27350 | 27400 | 27400 | 27350 | 1621 |
| 378 | 20230712 | 123400 | 133463373350 | 27400 | 27350 | 27400 | 27300 | 880 |
| 379 | 20230712 | 123300 | 133439319500 | 27350 | 27400 | 27400 | 27350 | 934 |
| 380 | 20230712 | 123200 | 133413768500 | 27400 | 27350 | 27400 | 27350 | 737 |
| 381 | 20230712 | 123100 | 133393604650 | 27350 | 27300 | 27400 | 27300 | 2595 |
| 382 | 20230712 | 123000 | 133322714000 | 27300 | 27300 | 27350 | 27300 | 3022 |
| 383 | 20230712 | 122900 | 133240173500 | 27300 | 27300 | 27350 | 27300 | 807 |
| 384 | 20230712 | 122800 | 133218140400 | 27300 | 27350 | 27400 | 27250 | 9220 |
| 385 | 20230712 | 122700 | 132966390400 | 27300 | 27400 | 27400 | 27300 | 4016 |
| 386 | 20230712 | 122600 | 132856602500 | 27350 | 27400 | 27400 | 27350 | 653 |
| 387 | 20230712 | 122500 | 132838725650 | 27400 | 27400 | 27400 | 27350 | 2551 |
| 388 | 20230712 | 122400 | 132768871150 | 27350 | 27400 | 27400 | 27350 | 1292 |
| 389 | 20230712 | 122300 | 132733504100 | 27400 | 27300 | 27400 | 27300 | 2434 |
| 390 | 20230712 | 122200 | 132666938250 | 27300 | 27350 | 27350 | 27300 | 1535 |
| 391 | 20230712 | 122100 | 132624995950 | 27300 | 27300 | 27350 | 27250 | 3523 |
| 392 | 20230712 | 122000 | 132528861900 | 27300 | 27300 | 27300 | 27250 | 3636 |
| 393 | 20230712 | 121900 | 132429651950 | 27300 | 27250 | 27300 | 27250 | 3475 |
| 394 | 20230712 | 121800 | 132334930350 | 27250 | 27300 | 27300 | 27250 | 10465 |
| 395 | 20230712 | 121700 | 132049729200 | 27350 | 27350 | 27350 | 27300 | 8520 |
| 396 | 20230712 | 121600 | 131817121900 | 27350 | 27350 | 27400 | 27300 | 3034 |
| 397 | 20230712 | 121500 | 131734162950 | 27350 | 27350 | 27400 | 27300 | 4057 |
| 398 | 20230712 | 121400 | 131623292400 | 27350 | 27350 | 27400 | 27300 | 3292 |
| 399 | 20230712 | 121300 | 131533287800 | 27350 | 27400 | 27400 | 27300 | 12928 |
| 400 | 20230712 | 121200 | 131180049500 | 27350 | 27550 | 27600 | 27350 | 29432 |
| 401 | 20230712 | 121100 | 130373432900 | 27550 | 27500 | 27600 | 27450 | 2027 |
| 402 | 20230712 | 121000 | 130317647950 | 27500 | 27450 | 27500 | 27450 | 2832 |
| 403 | 20230712 | 120900 | 130239826100 | 27450 | 27450 | 27500 | 27450 | 2358 |
| 404 | 20230712 | 120800 | 130175039500 | 27500 | 27450 | 27500 | 27450 | 2229 |
| 405 | 20230712 | 120700 | 130113795900 | 27500 | 27500 | 27550 | 27450 | 2599 |
| 406 | 20230712 | 120600 | 130042348350 | 27500 | 27450 | 27550 | 27450 | 3012 |
| 407 | 20230712 | 120500 | 129959533450 | 27450 | 27450 | 27500 | 27450 | 4300 |
| 408 | 20230712 | 120400 | 129841379050 | 27500 | 27500 | 27550 | 27450 | 3228 |
| 409 | 20230712 | 120300 | 129752599800 | 27450 | 27550 | 27600 | 27450 | 10109 |
| 410 | 20230712 | 120200 | 129474386800 | 27500 | 27550 | 27600 | 27500 | 5331 |
| 411 | 20230712 | 120100 | 129327562400 | 27550 | 27550 | 27600 | 27500 | 5313 |
| 412 | 20230712 | 120000 | 129181180650 | 27550 | 27500 | 27600 | 27450 | 4752 |
| 413 | 20230712 | 115900 | 129050366350 | 27500 | 27450 | 27500 | 27450 | 5621 |
| 414 | 20230712 | 115800 | 128895886800 | 27450 | 27500 | 27500 | 27450 | 3463 |
| 415 | 20230712 | 115700 | 128800792500 | 27450 | 27500 | 27500 | 27450 | 6072 |
| 416 | 20230712 | 115600 | 128634107900 | 27500 | 27500 | 27500 | 27450 | 14743 |
| 417 | 20230712 | 115500 | 128229242050 | 27500 | 27550 | 27600 | 27450 | 6604 |
| 418 | 20230712 | 115400 | 128047591250 | 27500 | 27600 | 27700 | 27450 | 26183 |
| 419 | 20230712 | 115300 | 127326672600 | 27600 | 27600 | 27650 | 27600 | 11445 |
| 420 | 20230712 | 115200 | 127010580300 | 27600 | 27700 | 27750 | 27600 | 7584 |
| 421 | 20230712 | 115100 | 126800858450 | 27750 | 27750 | 27750 | 27650 | 3502 |
| 422 | 20230712 | 115000 | 126703799850 | 27750 | 27750 | 27800 | 27650 | 12883 |
| 423 | 20230712 | 114900 | 126346796500 | 27750 | 27800 | 27850 | 27750 | 7135 |
| 424 | 20230712 | 114800 | 126148541050 | 27800 | 27800 | 27900 | 27800 | 5874 |
| 425 | 20230712 | 114700 | 125985053100 | 27850 | 27850 | 27900 | 27800 | 14767 |
| 426 | 20230712 | 114600 | 125573793150 | 27850 | 27950 | 27950 | 27800 | 24354 |
| 427 | 20230712 | 114500 | 124894957450 | 27950 | 28000 | 28000 | 27900 | 19521 |
| 428 | 20230712 | 114400 | 124349299950 | 28000 | 27900 | 28000 | 27850 | 29636 |
| 429 | 20230712 | 114300 | 123521378450 | 27950 | 27850 | 27950 | 27850 | 14745 |
| 430 | 20230712 | 114200 | 123110197650 | 27900 | 27950 | 27950 | 27850 | 11381 |
| 431 | 20230712 | 114100 | 122792753200 | 27950 | 27850 | 27950 | 27750 | 62224 |
| 432 | 20230712 | 114000 | 121060786200 | 27900 | 27900 | 27950 | 27850 | 17109 |
| 433 | 20230712 | 113900 | 120583396750 | 27900 | 27950 | 28000 | 27850 | 29425 |
| 434 | 20230712 | 113800 | 119761438500 | 27950 | 27900 | 27950 | 27850 | 43420 |
| 435 | 20230712 | 113700 | 118548786300 | 27950 | 27800 | 27950 | 27750 | 59876 |
| 436 | 20230712 | 113600 | 116878636650 | 27800 | 27650 | 27850 | 27650 | 45606 |
| 437 | 20230712 | 113500 | 115611464650 | 27700 | 27650 | 27700 | 27600 | 16732 |
| 438 | 20230712 | 113400 | 115148392100 | 27650 | 27600 | 27650 | 27550 | 8399 |
| 439 | 20230712 | 113300 | 114916419300 | 27550 | 27500 | 27600 | 27500 | 4905 |
| 440 | 20230712 | 113200 | 114781130300 | 27500 | 27500 | 27600 | 27450 | 11035 |
| 441 | 20230712 | 113100 | 114477517650 | 27500 | 27600 | 27600 | 27500 | 5927 |
| 442 | 20230712 | 113000 | 114314219500 | 27550 | 27600 | 27600 | 27550 | 1203 |
| 443 | 20230712 | 112900 | 114281051350 | 27550 | 27500 | 27600 | 27500 | 3290 |
| 444 | 20230712 | 112800 | 114190447200 | 27550 | 27550 | 27600 | 27500 | 6855 |
| 445 | 20230712 | 112700 | 114001597300 | 27550 | 27650 | 27700 | 27550 | 8605 |
| 446 | 20230712 | 112600 | 113763870900 | 27650 | 27650 | 27700 | 27600 | 22887 |
| 447 | 20230712 | 112500 | 113130856400 | 27650 | 27600 | 27650 | 27550 | 16540 |
| 448 | 20230712 | 112400 | 112674046550 | 27600 | 27550 | 27600 | 27500 | 9599 |
| 449 | 20230712 | 112300 | 112409628500 | 27500 | 27450 | 27550 | 27450 | 7598 |
| 450 | 20230712 | 112200 | 112200708550 | 27450 | 27500 | 27550 | 27450 | 4629 |
| 451 | 20230712 | 112100 | 112073560950 | 27500 | 27550 | 27550 | 27450 | 4614 |
| 452 | 20230712 | 112000 | 111946601250 | 27500 | 27450 | 27550 | 27450 | 8870 |
| 453 | 20230712 | 111900 | 111702880450 | 27450 | 27450 | 27450 | 27400 | 8826 |
| 454 | 20230712 | 111800 | 111460630600 | 27450 | 27400 | 27450 | 27400 | 4455 |
| 455 | 20230712 | 111700 | 111338416100 | 27400 | 27450 | 27450 | 27400 | 4052 |
| 456 | 20230712 | 111600 | 111227295000 | 27450 | 27450 | 27500 | 27400 | 8775 |
| 457 | 20230712 | 111500 | 110986414750 | 27450 | 27400 | 27500 | 27400 | 24308 |
| 458 | 20230712 | 111400 | 110319452700 | 27400 | 27400 | 27400 | 27350 | 3400 |
| 459 | 20230712 | 111300 | 110226329600 | 27400 | 27350 | 27400 | 27300 | 4393 |
| 460 | 20230712 | 111200 | 110106156350 | 27350 | 27350 | 27350 | 27300 | 2552 |
| 461 | 20230712 | 111100 | 110036439050 | 27350 | 27400 | 27400 | 27300 | 6816 |
| 462 | 20230712 | 111000 | 109849961500 | 27350 | 27250 | 27400 | 27250 | 5183 |
| 463 | 20230712 | 110900 | 109708302600 | 27300 | 27300 | 27350 | 27250 | 6982 |
| 464 | 20230712 | 110800 | 109517701600 | 27300 | 27300 | 27350 | 27250 | 5619 |
| 465 | 20230712 | 110700 | 109364511900 | 27250 | 27300 | 27300 | 27250 | 3224 |
| 466 | 20230712 | 110600 | 109276556150 | 27300 | 27400 | 27400 | 27250 | 11508 |
| 467 | 20230712 | 110500 | 108962544900 | 27400 | 27400 | 27450 | 27350 | 11564 |
| 468 | 20230712 | 110400 | 108645777250 | 27400 | 27300 | 27400 | 27300 | 9510 |
| 469 | 20230712 | 110300 | 108385883750 | 27300 | 27200 | 27300 | 27200 | 5414 |
| 470 | 20230712 | 110200 | 108238361400 | 27250 | 27200 | 27250 | 27200 | 4969 |
| 471 | 20230712 | 110100 | 108103149950 | 27250 | 27250 | 27300 | 27200 | 4437 |
| 472 | 20230712 | 110000 | 107982250800 | 27300 | 27200 | 27300 | 27200 | 4774 |
| 473 | 20230712 | 105900 | 107852243500 | 27250 | 27200 | 27250 | 27100 | 17111 |
| 474 | 20230712 | 105800 | 107387771000 | 27150 | 27150 | 27200 | 27150 | 3019 |
| 475 | 20230712 | 105700 | 107305728400 | 27150 | 27200 | 27200 | 27150 | 3175 |
| 476 | 20230712 | 105600 | 107219482000 | 27200 | 27150 | 27250 | 27100 | 29804 |
| 477 | 20230712 | 105500 | 106410456000 | 27150 | 27200 | 27200 | 27100 | 31768 |
| 478 | 20230712 | 105400 | 105548306100 | 27200 | 27200 | 27250 | 27150 | 22123 |
| 479 | 20230712 | 105300 | 104946730400 | 27200 | 27250 | 27300 | 27200 | 9197 |
| 480 | 20230712 | 105200 | 104696323300 | 27250 | 27250 | 27300 | 27250 | 3108 |
| 481 | 20230712 | 105100 | 104611620650 | 27250 | 27250 | 27300 | 27250 | 3015 |
| 482 | 20230712 | 105000 | 104529459700 | 27250 | 27250 | 27300 | 27250 | 3570 |
| 483 | 20230712 | 104900 | 104432136000 | 27250 | 27250 | 27300 | 27250 | 2956 |
| 484 | 20230712 | 104800 | 104351518650 | 27250 | 27200 | 27300 | 27200 | 4835 |
| 485 | 20230712 | 104700 | 104219733200 | 27250 | 27200 | 27300 | 27200 | 3914 |
| 486 | 20230712 | 104600 | 104113109350 | 27200 | 27250 | 27300 | 27200 | 17581 |
| 487 | 20230712 | 104500 | 103634233050 | 27300 | 27250 | 27300 | 27250 | 3956 |
| 488 | 20230712 | 104400 | 103526249150 | 27250 | 27300 | 27300 | 27200 | 14873 |
| 489 | 20230712 | 104300 | 103121247750 | 27250 | 27300 | 27350 | 27250 | 7215 |
| 490 | 20230712 | 104200 | 102924469100 | 27300 | 27300 | 27350 | 27250 | 5743 |
| 491 | 20230712 | 104100 | 102767691100 | 27300 | 27300 | 27350 | 27250 | 6158 |
| 492 | 20230712 | 104000 | 102599655150 | 27300 | 27250 | 27350 | 27250 | 18572 |
| 493 | 20230712 | 103900 | 102093272350 | 27300 | 27350 | 27400 | 27300 | 11235 |
| 494 | 20230712 | 103800 | 101786280950 | 27400 | 27300 | 27400 | 27300 | 5842 |
| 495 | 20230712 | 103700 | 101626513450 | 27300 | 27250 | 27350 | 27250 | 5830 |
| 496 | 20230712 | 103600 | 101467469300 | 27250 | 27250 | 27300 | 27150 | 12211 |
| 497 | 20230712 | 103500 | 101135009150 | 27250 | 27300 | 27350 | 27200 | 34208 |
| 498 | 20230712 | 103400 | 100203229450 | 27350 | 27350 | 27400 | 27300 | 5670 |
| 499 | 20230712 | 103300 | 100048165400 | 27350 | 27350 | 27400 | 27250 | 29060 |
| 500 | 20230712 | 103200 | 99254387750 | 27350 | 27400 | 27450 | 27350 | 11028 |
| 501 | 20230712 | 103100 | 98952666300 | 27400 | 27500 | 27500 | 27350 | 25647 |
| 502 | 20230712 | 103000 | 98249421950 | 27450 | 27600 | 27600 | 27450 | 15833 |
| 503 | 20230712 | 102900 | 97813259100 | 27600 | 27600 | 27650 | 27500 | 8370 |
| 504 | 20230712 | 102800 | 97582444700 | 27550 | 27600 | 27600 | 27550 | 8074 |
| 505 | 20230712 | 102700 | 97359854150 | 27600 | 27800 | 27800 | 27550 | 12355 |
| 506 | 20230712 | 102600 | 97018083600 | 27800 | 27650 | 27800 | 27650 | 33861 |
| 507 | 20230712 | 102500 | 96078412950 | 27700 | 27550 | 27700 | 27500 | 17725 |
| 508 | 20230712 | 102400 | 95588942850 | 27550 | 27550 | 27600 | 27500 | 9941 |
| 509 | 20230712 | 102300 | 95314993850 | 27600 | 27600 | 27650 | 27550 | 16201 |
| 510 | 20230712 | 102200 | 94867766600 | 27550 | 27500 | 27600 | 27500 | 6464 |
| 511 | 20230712 | 102100 | 94689663350 | 27500 | 27600 | 27600 | 27450 | 10992 |
| 512 | 20230712 | 102000 | 94387208850 | 27600 | 27450 | 27600 | 27400 | 12607 |
| 513 | 20230712 | 101900 | 94040622650 | 27450 | 27400 | 27450 | 27350 | 14895 |
| 514 | 20230712 | 101800 | 93632594350 | 27400 | 27450 | 27500 | 27400 | 5759 |
| 515 | 20230712 | 101700 | 93474560900 | 27400 | 27500 | 27500 | 27400 | 5132 |
| 516 | 20230712 | 101600 | 93333862800 | 27450 | 27500 | 27500 | 27400 | 7685 |
| 517 | 20230712 | 101500 | 93123022150 | 27450 | 27450 | 27500 | 27400 | 9769 |
| 518 | 20230712 | 101400 | 92854956300 | 27450 | 27400 | 27500 | 27400 | 9754 |
| 519 | 20230712 | 101300 | 92587380300 | 27400 | 27450 | 27500 | 27350 | 9742 |
| 520 | 20230712 | 101200 | 92320188950 | 27400 | 27450 | 27500 | 27350 | 31830 |
| 521 | 20230712 | 101100 | 91448356400 | 27450 | 27400 | 27550 | 27400 | 22005 |
| 522 | 20230712 | 101000 | 90843568350 | 27400 | 27600 | 27650 | 27300 | 56511 |
| 523 | 20230712 | 100900 | 89293964800 | 27600 | 27550 | 27700 | 27550 | 30903 |
| 524 | 20230712 | 100800 | 88440844350 | 27600 | 27800 | 27800 | 27600 | 24873 |
| 525 | 20230712 | 100700 | 87752480850 | 27750 | 27800 | 27850 | 27750 | 20021 |
| 526 | 20230712 | 100600 | 87195560300 | 27750 | 27800 | 27900 | 27750 | 40417 |
| 527 | 20230712 | 100500 | 86070508650 | 27750 | 27750 | 27750 | 27650 | 21852 |
| 528 | 20230712 | 100400 | 85464894100 | 27750 | 27900 | 27900 | 27750 | 36441 |
| 529 | 20230712 | 100300 | 84451333500 | 27850 | 27750 | 28000 | 27700 | 69910 |
| 530 | 20230712 | 100200 | 82501786450 | 27800 | 27800 | 27800 | 27700 | 25040 |
| 531 | 20230712 | 100100 | 81806674850 | 27750 | 27700 | 27800 | 27650 | 31497 |
| 532 | 20230712 | 100000 | 80932570450 | 27700 | 27500 | 27750 | 27450 | 32022 |
| 533 | 20230712 | 095900 | 80047251700 | 27550 | 27400 | 27550 | 27350 | 16626 |
| 534 | 20230712 | 095800 | 79590949300 | 27450 | 27400 | 27450 | 27350 | 15754 |
| 535 | 20230712 | 095700 | 79159375300 | 27350 | 27500 | 27500 | 27350 | 11392 |
| 536 | 20230712 | 095600 | 78846943600 | 27500 | 27550 | 27600 | 27450 | 17364 |
| 537 | 20230712 | 095500 | 78368972650 | 27550 | 27400 | 27600 | 27350 | 21493 |
| 538 | 20230712 | 095400 | 77777831750 | 27400 | 27400 | 27400 | 27300 | 23572 |
| 539 | 20230712 | 095300 | 77133594400 | 27400 | 27400 | 27450 | 27300 | 28803 |
| 540 | 20230712 | 095200 | 76345271350 | 27400 | 27450 | 27500 | 27400 | 15003 |
| 541 | 20230712 | 095100 | 75933348450 | 27500 | 27500 | 27500 | 27400 | 27155 |
| 542 | 20230712 | 095000 | 75188251850 | 27450 | 27500 | 27700 | 27450 | 42237 |
| 543 | 20230712 | 094900 | 74024854800 | 27500 | 27750 | 27800 | 27300 | 102477 |
| 544 | 20230712 | 094800 | 71200896500 | 27750 | 27950 | 28000 | 27750 | 49686 |
| 545 | 20230712 | 094700 | 69817447400 | 28000 | 28150 | 28150 | 27950 | 81777 |
| 546 | 20230712 | 094600 | 67525547050 | 28150 | 27850 | 28200 | 27850 | 257957 |
| 547 | 20230712 | 094500 | 60285168350 | 27900 | 27800 | 28000 | 27800 | 135752 |
| 548 | 20230712 | 094400 | 56496712700 | 27800 | 27600 | 27850 | 27600 | 102150 |
| 549 | 20230712 | 094300 | 53662056300 | 27600 | 27450 | 27650 | 27450 | 55132 |
| 550 | 20230712 | 094200 | 52142604300 | 27450 | 27300 | 27500 | 27250 | 26933 |
| 551 | 20230712 | 094100 | 51404257950 | 27200 | 27200 | 27300 | 27150 | 19841 |
| 552 | 20230712 | 094000 | 50863702500 | 27200 | 27200 | 27250 | 27150 | 5897 |
| 553 | 20230712 | 093900 | 50703355250 | 27150 | 27200 | 27250 | 27150 | 11105 |
| 554 | 20230712 | 093800 | 50401339050 | 27200 | 27300 | 27300 | 27200 | 10839 |
| 555 | 20230712 | 093700 | 50105917700 | 27300 | 27300 | 27350 | 27250 | 16791 |
| 556 | 20230712 | 093600 | 49647873350 | 27300 | 27400 | 27450 | 27250 | 30991 |
| 557 | 20230712 | 093500 | 48800045800 | 27350 | 27300 | 27400 | 27250 | 33460 |
| 558 | 20230712 | 093400 | 47885048450 | 27300 | 27250 | 27300 | 27200 | 8691 |
| 559 | 20230712 | 093300 | 47648065300 | 27250 | 27200 | 27300 | 27200 | 11721 |
| 560 | 20230712 | 093200 | 47328634650 | 27250 | 27150 | 27250 | 27150 | 21368 |
| 561 | 20230712 | 093100 | 46747179500 | 27200 | 27000 | 27200 | 26950 | 20968 |
| 562 | 20230712 | 093000 | 46179171500 | 27000 | 27100 | 27100 | 26950 | 12368 |
| 563 | 20230712 | 092900 | 45844894400 | 27100 | 27050 | 27150 | 27000 | 5763 |
| 564 | 20230712 | 092800 | 45688814350 | 27100 | 27100 | 27150 | 27050 | 14853 |
| 565 | 20230712 | 092700 | 45286175750 | 27100 | 27150 | 27150 | 27050 | 14772 |
| 566 | 20230712 | 092600 | 44885505800 | 27150 | 27000 | 27150 | 26950 | 26546 |
| 567 | 20230712 | 092500 | 44168015200 | 26950 | 27000 | 27050 | 26950 | 7759 |
| 568 | 20230712 | 092400 | 43958561500 | 27000 | 26900 | 27050 | 26900 | 17846 |
| 569 | 20230712 | 092300 | 43477059100 | 26950 | 26800 | 26950 | 26800 | 28945 |
| 570 | 20230712 | 092200 | 42700109850 | 26800 | 26850 | 26900 | 26800 | 17638 |
| 571 | 20230712 | 092100 | 42226805550 | 26850 | 26900 | 26950 | 26850 | 18909 |
| 572 | 20230712 | 092000 | 41718708000 | 26850 | 26850 | 26950 | 26800 | 33794 |
| 573 | 20230712 | 091900 | 40811146000 | 26850 | 27050 | 27100 | 26800 | 44910 |
| 574 | 20230712 | 091800 | 39601388550 | 27100 | 27150 | 27250 | 27050 | 32553 |
| 575 | 20230712 | 091700 | 38718097100 | 27150 | 27100 | 27200 | 27050 | 14836 |
| 576 | 20230712 | 091600 | 38315304700 | 27050 | 26950 | 27100 | 26950 | 26554 |
| 577 | 20230712 | 091500 | 37597754200 | 26950 | 27050 | 27100 | 26900 | 77570 |
| 578 | 20230712 | 091400 | 35504180150 | 27050 | 27250 | 27300 | 27050 | 48119 |
| 579 | 20230712 | 091300 | 34197089150 | 27300 | 27300 | 27350 | 27250 | 10984 |
| 580 | 20230712 | 091200 | 33897182350 | 27300 | 27250 | 27350 | 27150 | 42678 |
| 581 | 20230712 | 091100 | 32733962650 | 27250 | 27350 | 27400 | 27150 | 43127 |
| 582 | 20230712 | 091000 | 31559293900 | 27350 | 27250 | 27450 | 27200 | 60900 |
| 583 | 20230712 | 090900 | 29894994000 | 27250 | 27150 | 27250 | 27000 | 67984 |
| 584 | 20230712 | 090800 | 28052876050 | 27150 | 27450 | 27500 | 27150 | 63269 |
| 585 | 20230712 | 090700 | 26326652950 | 27450 | 27850 | 27850 | 27450 | 60761 |
| 586 | 20230712 | 090600 | 24648887100 | 27800 | 27700 | 27900 | 27550 | 105350 |
| 587 | 20230712 | 090500 | 21720922550 | 27700 | 27850 | 27950 | 27650 | 98590 |
| 588 | 20230712 | 090400 | 18976664800 | 27900 | 27700 | 28000 | 27650 | 159034 |
| 589 | 20230712 | 090300 | 14544381550 | 27650 | 27300 | 27700 | 27300 | 74968 |
| 590 | 20230712 | 090200 | 12482740050 | 27350 | 27300 | 27400 | 27050 | 74015 |
| 591 | 20230712 | 090100 | 10468800550 | 27350 | 27550 | 27650 | 27300 | 117985 |
| 592 | 20230712 | 090000 | 7225160850 | 27550 | 27500 | 27650 | 27200 | 262268 |