34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 3 | 20230713 | 191700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230713 | 191600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230713 | 191500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230713 | 191400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230713 | 191300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230713 | 191200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230713 | 191100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230713 | 191000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230713 | 190900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230713 | 190800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230713 | 190700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230713 | 190600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230713 | 190500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230713 | 190400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230713 | 190300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230713 | 190200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230713 | 190100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230713 | 190000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230713 | 185900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230713 | 185800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230713 | 185700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230713 | 185600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230713 | 185500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230713 | 185400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230713 | 185300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230713 | 185200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230713 | 185100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230713 | 185000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230713 | 184900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230713 | 184800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 33 | 20230713 | 184700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230713 | 184600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230713 | 184500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230713 | 184400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230713 | 184300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230713 | 184200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230713 | 184100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230713 | 184000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230713 | 183900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230713 | 183800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230713 | 183700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230713 | 183600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230713 | 183500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230713 | 183400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230713 | 183300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230713 | 183200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230713 | 183100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230713 | 183000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230713 | 182900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230713 | 182800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230713 | 182700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230713 | 182600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230713 | 182500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230713 | 182400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230713 | 182300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230713 | 182200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230713 | 182100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230713 | 182000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230713 | 181900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230713 | 181800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 63 | 20230713 | 181700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230713 | 181600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230713 | 181500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230713 | 181400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230713 | 181300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230713 | 181200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230713 | 181100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230713 | 181000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230713 | 180900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230713 | 180800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230713 | 180700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230713 | 180600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230713 | 180500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230713 | 180400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230713 | 180300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230713 | 180200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230713 | 180100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230713 | 180000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230713 | 175900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230713 | 175800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230713 | 175700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230713 | 175600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230713 | 175500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230713 | 175400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230713 | 175300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230713 | 175200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230713 | 175100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230713 | 175000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230713 | 174900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230713 | 174800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 93 | 20230713 | 174700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230713 | 174600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230713 | 174500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230713 | 174400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230713 | 174300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230713 | 174200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230713 | 174100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230713 | 174000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230713 | 173900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230713 | 173800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230713 | 173700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230713 | 173600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230713 | 173500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230713 | 173400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230713 | 173300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230713 | 173200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230713 | 173100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230713 | 173000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230713 | 172900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230713 | 172800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230713 | 172700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230713 | 172600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230713 | 172500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230713 | 172400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230713 | 172300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230713 | 172200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230713 | 172100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230713 | 172000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230713 | 171900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230713 | 171800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 123 | 20230713 | 171700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230713 | 171600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230713 | 171500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230713 | 171400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230713 | 171300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230713 | 171200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230713 | 171100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230713 | 171000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230713 | 170900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230713 | 170800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230713 | 170700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230713 | 170600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230713 | 170500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230713 | 170400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230713 | 170300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230713 | 170200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230713 | 170100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230713 | 170000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230713 | 165900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230713 | 165800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230713 | 165700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230713 | 165600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230713 | 165500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230713 | 165400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230713 | 165300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230713 | 165200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230713 | 165100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230713 | 165000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230713 | 164900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230713 | 164800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 153 | 20230713 | 164700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230713 | 164600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230713 | 164500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230713 | 164400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230713 | 164300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230713 | 164200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230713 | 164100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230713 | 164000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230713 | 163900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230713 | 163800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230713 | 163700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230713 | 163600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230713 | 163500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230713 | 163400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230713 | 163300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230713 | 163200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230713 | 163100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230713 | 163000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230713 | 162900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230713 | 162800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230713 | 162700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230713 | 162600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230713 | 162500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230713 | 162400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230713 | 162300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230713 | 162200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230713 | 162100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230713 | 162000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230713 | 161900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230713 | 161800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 183 | 20230713 | 161700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230713 | 161600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230713 | 161500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230713 | 161400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230713 | 161300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230713 | 161200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230713 | 161100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230713 | 161000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230713 | 160900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230713 | 160800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230713 | 160700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20230713 | 160600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230713 | 160500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230713 | 160400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230713 | 160300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230713 | 160200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230713 | 160100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230713 | 160000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230713 | 155900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230713 | 155800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230713 | 155700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230713 | 155600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20230713 | 155500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20230713 | 155400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20230713 | 155300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20230713 | 155200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20230713 | 155100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20230713 | 155000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20230713 | 154900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20230713 | 154800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 213 | 20230713 | 154700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20230713 | 154600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20230713 | 154500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20230713 | 154400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20230713 | 154300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20230713 | 154200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230713 | 154100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230713 | 154000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230713 | 153900 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20230713 | 153800 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20230713 | 153700 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20230713 | 153600 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20230713 | 153500 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230713 | 153400 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230713 | 153300 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20230713 | 153200 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20230713 | 153100 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20230713 | 153000 | 57269434700 | 25700 | 25700 | 25700 | 25700 | 17582 |
| 231 | 20230713 | 152900 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 232 | 20230713 | 152800 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 233 | 20230713 | 152700 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 234 | 20230713 | 152600 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 235 | 20230713 | 152500 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 236 | 20230713 | 152400 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 237 | 20230713 | 152300 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 238 | 20230713 | 152200 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 239 | 20230713 | 152100 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 240 | 20230713 | 152000 | 56817577300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 241 | 20230713 | 151900 | 56817577300 | 25650 | 25550 | 25650 | 25550 | 5530 |
| 242 | 20230713 | 151800 | 56676074800 | 25550 | 25600 | 25600 | 25550 | 2830 |
| 243 | 20230713 | 151700 | 56603642000 | 25600 | 25600 | 25600 | 25550 | 3703 |
| 244 | 20230713 | 151600 | 56508979950 | 25550 | 25600 | 25600 | 25550 | 1275 |
| 245 | 20230713 | 151500 | 56476344300 | 25600 | 25600 | 25600 | 25550 | 567 |
| 246 | 20230713 | 151400 | 56461830700 | 25550 | 25550 | 25600 | 25500 | 3644 |
| 247 | 20230713 | 151300 | 56368707450 | 25500 | 25550 | 25550 | 25450 | 1346 |
| 248 | 20230713 | 151200 | 56334359300 | 25450 | 25500 | 25550 | 25450 | 2681 |
| 249 | 20230713 | 151100 | 56266005600 | 25500 | 25500 | 25500 | 25400 | 735 |
| 250 | 20230713 | 151000 | 56247294500 | 25450 | 25450 | 25500 | 25350 | 2553 |
| 251 | 20230713 | 150900 | 56182327550 | 25450 | 25350 | 25450 | 25350 | 3102 |
| 252 | 20230713 | 150800 | 56103570200 | 25400 | 25350 | 25400 | 25300 | 991 |
| 253 | 20230713 | 150700 | 56078442300 | 25350 | 25450 | 25450 | 25300 | 2861 |
| 254 | 20230713 | 150600 | 56005890250 | 25400 | 25400 | 25450 | 25400 | 678 |
| 255 | 20230713 | 150500 | 55988658700 | 25450 | 25400 | 25450 | 25350 | 1179 |
| 256 | 20230713 | 150400 | 55958709400 | 25400 | 25450 | 25450 | 25400 | 1203 |
| 257 | 20230713 | 150300 | 55928140900 | 25400 | 25500 | 25550 | 25400 | 4254 |
| 258 | 20230713 | 150200 | 55819888850 | 25500 | 25500 | 25550 | 25450 | 1017 |
| 259 | 20230713 | 150100 | 55793957000 | 25500 | 25600 | 25600 | 25500 | 2849 |
| 260 | 20230713 | 150000 | 55721190350 | 25550 | 25600 | 25600 | 25450 | 2998 |
| 261 | 20230713 | 145900 | 55644646600 | 25500 | 25500 | 25550 | 25450 | 7164 |
| 262 | 20230713 | 145800 | 55461876900 | 25550 | 25550 | 25600 | 25500 | 2938 |
| 263 | 20230713 | 145700 | 55386846700 | 25550 | 25650 | 25750 | 25550 | 6730 |
| 264 | 20230713 | 145600 | 55214371900 | 25650 | 25600 | 25700 | 25550 | 1804 |
| 265 | 20230713 | 145500 | 55168113100 | 25650 | 25700 | 25800 | 25450 | 9192 |
| 266 | 20230713 | 145400 | 54933092900 | 25750 | 25750 | 25750 | 25600 | 2056 |
| 267 | 20230713 | 145300 | 54880275000 | 25800 | 25800 | 25850 | 25700 | 8632 |
| 268 | 20230713 | 145200 | 54657818800 | 25850 | 25850 | 25900 | 25800 | 1456 |
| 269 | 20230713 | 145100 | 54620206700 | 25850 | 26050 | 26050 | 25800 | 1584 |
| 270 | 20230713 | 145000 | 54579115700 | 25950 | 26150 | 26200 | 25850 | 11052 |
| 271 | 20230713 | 144900 | 54292063900 | 26200 | 26200 | 26200 | 26150 | 1521 |
| 272 | 20230713 | 144800 | 54252247150 | 26150 | 26200 | 26250 | 26150 | 1822 |
| 273 | 20230713 | 144700 | 54204514600 | 26200 | 26200 | 26250 | 26150 | 2157 |
| 274 | 20230713 | 144600 | 54148003800 | 26200 | 26200 | 26250 | 26100 | 4133 |
| 275 | 20230713 | 144500 | 54039798050 | 26200 | 26150 | 26200 | 26150 | 2027 |
| 276 | 20230713 | 144400 | 53986702050 | 26200 | 26200 | 26200 | 26100 | 1141 |
| 277 | 20230713 | 144300 | 53956847150 | 26200 | 26100 | 26200 | 26050 | 1306 |
| 278 | 20230713 | 144200 | 53922687500 | 26050 | 26100 | 26250 | 26000 | 14721 |
| 279 | 20230713 | 144100 | 53538437150 | 26150 | 26150 | 26150 | 26050 | 4021 |
| 280 | 20230713 | 144000 | 53433420450 | 26150 | 26100 | 26150 | 26050 | 2244 |
| 281 | 20230713 | 143900 | 53374776650 | 26150 | 26100 | 26200 | 26050 | 6726 |
| 282 | 20230713 | 143800 | 53199206250 | 26100 | 26100 | 26150 | 26050 | 1255 |
| 283 | 20230713 | 143700 | 53166423750 | 26100 | 26100 | 26150 | 26050 | 1739 |
| 284 | 20230713 | 143600 | 53121035100 | 26100 | 26050 | 26100 | 26000 | 2610 |
| 285 | 20230713 | 143500 | 53052938750 | 26000 | 26050 | 26100 | 26000 | 3788 |
| 286 | 20230713 | 143400 | 52954414900 | 26050 | 26050 | 26100 | 26000 | 847 |
| 287 | 20230713 | 143300 | 52932353000 | 26100 | 26150 | 26150 | 25900 | 4251 |
| 288 | 20230713 | 143200 | 52821684200 | 26150 | 26100 | 26150 | 26050 | 1875 |
| 289 | 20230713 | 143100 | 52772750600 | 26100 | 26000 | 26100 | 26000 | 2333 |
| 290 | 20230713 | 143000 | 52711994650 | 25950 | 25950 | 26000 | 25950 | 1952 |
| 291 | 20230713 | 142900 | 52661246050 | 26000 | 26000 | 26000 | 25950 | 1157 |
| 292 | 20230713 | 142800 | 52631175300 | 26000 | 25950 | 26000 | 25950 | 535 |
| 293 | 20230713 | 142700 | 52617285600 | 25950 | 25950 | 26000 | 25900 | 846 |
| 294 | 20230713 | 142600 | 52595326750 | 25950 | 25950 | 25950 | 25900 | 1120 |
| 295 | 20230713 | 142500 | 52566263200 | 25900 | 25850 | 25950 | 25850 | 1412 |
| 296 | 20230713 | 142400 | 52529698250 | 25900 | 25900 | 25900 | 25850 | 572 |
| 297 | 20230713 | 142300 | 52514898000 | 25900 | 25850 | 25900 | 25800 | 1315 |
| 298 | 20230713 | 142200 | 52480896950 | 25850 | 25850 | 25850 | 25750 | 711 |
| 299 | 20230713 | 142100 | 52462537550 | 25750 | 25750 | 25850 | 25700 | 1966 |
| 300 | 20230713 | 142000 | 52411880700 | 25700 | 25750 | 25750 | 25700 | 403 |
| 301 | 20230713 | 141900 | 52401506250 | 25750 | 25700 | 25750 | 25700 | 1086 |
| 302 | 20230713 | 141800 | 52373559750 | 25700 | 25750 | 25750 | 25700 | 1296 |
| 303 | 20230713 | 141700 | 52340244250 | 25750 | 25800 | 25850 | 25650 | 3106 |
| 304 | 20230713 | 141600 | 52260179100 | 25800 | 25850 | 25900 | 25800 | 1123 |
| 305 | 20230713 | 141500 | 52231151300 | 25900 | 25850 | 25900 | 25800 | 1962 |
| 306 | 20230713 | 141400 | 52180416100 | 25850 | 25900 | 25900 | 25850 | 882 |
| 307 | 20230713 | 141300 | 52157589050 | 25900 | 25900 | 25950 | 25850 | 492 |
| 308 | 20230713 | 141200 | 52144841400 | 25900 | 25900 | 25900 | 25850 | 731 |
| 309 | 20230713 | 141100 | 52125912750 | 25900 | 25800 | 25900 | 25800 | 2375 |
| 310 | 20230713 | 141000 | 52064477600 | 25850 | 25650 | 25850 | 25650 | 750 |
| 311 | 20230713 | 140900 | 52045139750 | 25650 | 25800 | 25850 | 25650 | 3182 |
| 312 | 20230713 | 140800 | 51963123200 | 25800 | 25900 | 25900 | 25800 | 3687 |
| 313 | 20230713 | 140700 | 51867803850 | 25900 | 25900 | 25900 | 25850 | 415 |
| 314 | 20230713 | 140600 | 51857055800 | 25900 | 25900 | 25900 | 25850 | 1341 |
| 315 | 20230713 | 140500 | 51822330450 | 25850 | 25850 | 25900 | 25850 | 939 |
| 316 | 20230713 | 140400 | 51798040800 | 25900 | 25850 | 25900 | 25800 | 2204 |
| 317 | 20230713 | 140300 | 51741067950 | 25800 | 25800 | 25800 | 25750 | 2034 |
| 318 | 20230713 | 140200 | 51688609650 | 25800 | 25750 | 25850 | 25750 | 1353 |
| 319 | 20230713 | 140100 | 51653710100 | 25750 | 25750 | 25800 | 25750 | 1641 |
| 320 | 20230713 | 140000 | 51611399400 | 25750 | 25550 | 25750 | 25500 | 12605 |
| 321 | 20230713 | 135900 | 51289117400 | 25550 | 25750 | 25750 | 25500 | 5094 |
| 322 | 20230713 | 135800 | 51158629600 | 25700 | 25800 | 25800 | 25600 | 3546 |
| 323 | 20230713 | 135700 | 51067528200 | 25800 | 25750 | 25800 | 25700 | 938 |
| 324 | 20230713 | 135600 | 51043374400 | 25800 | 25800 | 25800 | 25700 | 862 |
| 325 | 20230713 | 135500 | 51021152000 | 25700 | 25700 | 25800 | 25700 | 403 |
| 326 | 20230713 | 135400 | 51010779500 | 25800 | 25850 | 25850 | 25700 | 1823 |
| 327 | 20230713 | 135300 | 50963770000 | 25850 | 25850 | 25850 | 25800 | 2092 |
| 328 | 20230713 | 135200 | 50909793750 | 25850 | 25800 | 26000 | 25800 | 4705 |
| 329 | 20230713 | 135100 | 50787884600 | 25850 | 25800 | 25900 | 25700 | 5202 |
| 330 | 20230713 | 135000 | 50653536050 | 25850 | 25500 | 25850 | 25500 | 8975 |
| 331 | 20230713 | 134900 | 50422919650 | 25450 | 25400 | 25550 | 25400 | 6333 |
| 332 | 20230713 | 134800 | 50261797850 | 25400 | 25450 | 25550 | 25400 | 2084 |
| 333 | 20230713 | 134700 | 50208701100 | 25450 | 25500 | 25550 | 25400 | 4269 |
| 334 | 20230713 | 134600 | 50100015950 | 25450 | 25600 | 25600 | 25400 | 7085 |
| 335 | 20230713 | 134500 | 49919535550 | 25550 | 25650 | 25700 | 25500 | 14573 |
| 336 | 20230713 | 134400 | 49547381300 | 25700 | 25800 | 25900 | 25700 | 5194 |
| 337 | 20230713 | 134300 | 49413762050 | 25800 | 25900 | 25900 | 25800 | 1033 |
| 338 | 20230713 | 134200 | 49387050000 | 25900 | 25850 | 25900 | 25800 | 1357 |
| 339 | 20230713 | 134100 | 49351982500 | 25800 | 25750 | 25800 | 25750 | 2403 |
| 340 | 20230713 | 134000 | 49290017250 | 25800 | 25600 | 25800 | 25400 | 18867 |
| 341 | 20230713 | 133900 | 48809381900 | 25600 | 25700 | 25750 | 25500 | 22392 |
| 342 | 20230713 | 133800 | 48237067900 | 25650 | 25900 | 25900 | 25650 | 2720 |
| 343 | 20230713 | 133700 | 48167008300 | 25850 | 25850 | 25850 | 25700 | 1785 |
| 344 | 20230713 | 133600 | 48120914850 | 25700 | 25850 | 25850 | 25600 | 5281 |
| 345 | 20230713 | 133500 | 47985026050 | 25800 | 25650 | 25850 | 25650 | 8457 |
| 346 | 20230713 | 133400 | 47767403600 | 25650 | 25750 | 25750 | 25550 | 10128 |
| 347 | 20230713 | 133300 | 47507363900 | 25700 | 26050 | 26150 | 25700 | 32485 |
| 348 | 20230713 | 133200 | 46668984750 | 25950 | 26250 | 26250 | 25900 | 17941 |
| 349 | 20230713 | 133100 | 46201810750 | 26250 | 26350 | 26350 | 26100 | 8006 |
| 350 | 20230713 | 133000 | 45992078600 | 26350 | 26100 | 26350 | 26100 | 7039 |
| 351 | 20230713 | 132900 | 45808082800 | 26100 | 26150 | 26200 | 26050 | 4987 |
| 352 | 20230713 | 132800 | 45677764400 | 26150 | 26150 | 26200 | 26000 | 6819 |
| 353 | 20230713 | 132700 | 45500013350 | 26050 | 26250 | 26300 | 26050 | 6108 |
| 354 | 20230713 | 132600 | 45340416600 | 26200 | 26400 | 26400 | 26150 | 11710 |
| 355 | 20230713 | 132500 | 45032647250 | 26400 | 26450 | 26500 | 26400 | 2917 |
| 356 | 20230713 | 132400 | 44955523000 | 26500 | 26450 | 26500 | 26450 | 710 |
| 357 | 20230713 | 132300 | 44936715750 | 26450 | 26500 | 26550 | 26400 | 2206 |
| 358 | 20230713 | 132200 | 44878383850 | 26550 | 26500 | 26550 | 26500 | 1368 |
| 359 | 20230713 | 132100 | 44842097400 | 26500 | 26400 | 26500 | 26400 | 712 |
| 360 | 20230713 | 132000 | 44823275850 | 26450 | 26450 | 26450 | 26400 | 895 |
| 361 | 20230713 | 131900 | 44799607900 | 26450 | 26450 | 26500 | 26400 | 1887 |
| 362 | 20230713 | 131800 | 44749739200 | 26500 | 26400 | 26500 | 26400 | 2194 |
| 363 | 20230713 | 131700 | 44691739800 | 26400 | 26400 | 26450 | 26400 | 1910 |
| 364 | 20230713 | 131600 | 44641296050 | 26450 | 26450 | 26450 | 26400 | 1256 |
| 365 | 20230713 | 131500 | 44608094600 | 26400 | 26450 | 26500 | 26400 | 1628 |
| 366 | 20230713 | 131400 | 44565070550 | 26500 | 26600 | 26600 | 26400 | 8761 |
| 367 | 20230713 | 131300 | 44333088050 | 26550 | 26600 | 26650 | 26550 | 4664 |
| 368 | 20230713 | 131200 | 44209180550 | 26650 | 26700 | 26700 | 26600 | 1363 |
| 369 | 20230713 | 131100 | 44172880350 | 26650 | 26650 | 26750 | 26650 | 3065 |
| 370 | 20230713 | 131000 | 44091111350 | 26750 | 26750 | 26800 | 26650 | 5738 |
| 371 | 20230713 | 130900 | 43937745600 | 26750 | 26750 | 26800 | 26700 | 3558 |
| 372 | 20230713 | 130800 | 43842619500 | 26750 | 26800 | 26800 | 26750 | 1010 |
| 373 | 20230713 | 130700 | 43815590500 | 26800 | 26800 | 26850 | 26750 | 2632 |
| 374 | 20230713 | 130600 | 43745090650 | 26800 | 26850 | 26850 | 26800 | 1640 |
| 375 | 20230713 | 130500 | 43701105350 | 26800 | 26800 | 26850 | 26800 | 1553 |
| 376 | 20230713 | 130400 | 43659470000 | 26800 | 26750 | 26800 | 26750 | 643 |
| 377 | 20230713 | 130300 | 43642259700 | 26750 | 26750 | 26800 | 26700 | 936 |
| 378 | 20230713 | 130200 | 43617219900 | 26750 | 26750 | 26750 | 26700 | 708 |
| 379 | 20230713 | 130100 | 43598289050 | 26700 | 26750 | 26750 | 26700 | 2280 |
| 380 | 20230713 | 130000 | 43537394400 | 26750 | 26700 | 26750 | 26700 | 606 |
| 381 | 20230713 | 125900 | 43521202150 | 26700 | 26750 | 26750 | 26700 | 1185 |
| 382 | 20230713 | 125800 | 43489538300 | 26700 | 26800 | 26800 | 26650 | 4854 |
| 383 | 20230713 | 125700 | 43359739700 | 26800 | 26800 | 26800 | 26750 | 651 |
| 384 | 20230713 | 125600 | 43342304900 | 26800 | 26750 | 26800 | 26750 | 2074 |
| 385 | 20230713 | 125500 | 43286779100 | 26750 | 26700 | 26800 | 26700 | 2797 |
| 386 | 20230713 | 125400 | 43211964550 | 26650 | 26750 | 26750 | 26650 | 1430 |
| 387 | 20230713 | 125300 | 43173762900 | 26750 | 26750 | 26750 | 26700 | 1480 |
| 388 | 20230713 | 125200 | 43134199350 | 26750 | 26650 | 26750 | 26650 | 1890 |
| 389 | 20230713 | 125100 | 43083726550 | 26600 | 26700 | 26750 | 26600 | 1807 |
| 390 | 20230713 | 125000 | 43035536150 | 26650 | 26500 | 26750 | 26450 | 6985 |
| 391 | 20230713 | 124900 | 42849747650 | 26500 | 26500 | 26550 | 26500 | 1413 |
| 392 | 20230713 | 124800 | 42812302450 | 26500 | 26500 | 26550 | 26500 | 702 |
| 393 | 20230713 | 124700 | 42793682000 | 26500 | 26500 | 26550 | 26450 | 789 |
| 394 | 20230713 | 124600 | 42772769450 | 26500 | 26500 | 26550 | 26500 | 516 |
| 395 | 20230713 | 124500 | 42759077800 | 26500 | 26550 | 26600 | 26500 | 899 |
| 396 | 20230713 | 124400 | 42735239700 | 26550 | 26550 | 26600 | 26500 | 891 |
| 397 | 20230713 | 124300 | 42711579450 | 26550 | 26600 | 26600 | 26500 | 1198 |
| 398 | 20230713 | 124200 | 42679784950 | 26600 | 26550 | 26600 | 26550 | 513 |
| 399 | 20230713 | 124100 | 42666146400 | 26550 | 26550 | 26550 | 26500 | 1249 |
| 400 | 20230713 | 124000 | 42633042500 | 26450 | 26500 | 26550 | 26450 | 1489 |
| 401 | 20230713 | 123900 | 42593615000 | 26550 | 26550 | 26550 | 26500 | 536 |
| 402 | 20230713 | 123800 | 42579385850 | 26550 | 26500 | 26550 | 26500 | 732 |
| 403 | 20230713 | 123700 | 42559970200 | 26500 | 26550 | 26600 | 26500 | 2830 |
| 404 | 20230713 | 123600 | 42484748100 | 26550 | 26550 | 26550 | 26500 | 820 |
| 405 | 20230713 | 123500 | 42462985400 | 26500 | 26500 | 26550 | 26500 | 739 |
| 406 | 20230713 | 123400 | 42443401000 | 26550 | 26550 | 26550 | 26500 | 700 |
| 407 | 20230713 | 123300 | 42424825850 | 26500 | 26500 | 26550 | 26500 | 1087 |
| 408 | 20230713 | 123200 | 42396003250 | 26550 | 26600 | 26600 | 26550 | 532 |
| 409 | 20230713 | 123100 | 42381867400 | 26600 | 26650 | 26650 | 26450 | 2653 |
| 410 | 20230713 | 123000 | 42311392100 | 26650 | 26500 | 26650 | 26500 | 1745 |
| 411 | 20230713 | 122900 | 42265012700 | 26500 | 26500 | 26550 | 26400 | 6703 |
| 412 | 20230713 | 122800 | 42087568100 | 26550 | 26500 | 26550 | 26500 | 757 |
| 413 | 20230713 | 122700 | 42067488950 | 26550 | 26450 | 26550 | 26450 | 833 |
| 414 | 20230713 | 122600 | 42045401900 | 26450 | 26550 | 26550 | 26450 | 1319 |
| 415 | 20230713 | 122500 | 42010430250 | 26650 | 26700 | 26700 | 26550 | 525 |
| 416 | 20230713 | 122400 | 41996450550 | 26650 | 26700 | 26750 | 26600 | 2006 |
| 417 | 20230713 | 122300 | 41942964800 | 26750 | 26750 | 26750 | 26650 | 1494 |
| 418 | 20230713 | 122200 | 41903085350 | 26700 | 26600 | 26750 | 26600 | 5140 |
| 419 | 20230713 | 122100 | 41765748600 | 26600 | 26500 | 26650 | 26500 | 6169 |
| 420 | 20230713 | 122000 | 41601940500 | 26500 | 26500 | 26550 | 26500 | 1232 |
| 421 | 20230713 | 121900 | 41569249900 | 26500 | 26500 | 26600 | 26500 | 2543 |
| 422 | 20230713 | 121800 | 41501781450 | 26500 | 26400 | 26550 | 26400 | 2241 |
| 423 | 20230713 | 121700 | 41442522900 | 26400 | 26500 | 26500 | 26400 | 2036 |
| 424 | 20230713 | 121600 | 41388736200 | 26500 | 26450 | 26500 | 26400 | 2705 |
| 425 | 20230713 | 121500 | 41317252950 | 26450 | 26500 | 26550 | 26450 | 2693 |
| 426 | 20230713 | 121400 | 41245946650 | 26500 | 26500 | 26550 | 26450 | 1191 |
| 427 | 20230713 | 121300 | 41214402050 | 26450 | 26450 | 26550 | 26400 | 2005 |
| 428 | 20230713 | 121200 | 41161376600 | 26400 | 26550 | 26550 | 26400 | 7908 |
| 429 | 20230713 | 121100 | 40952013300 | 26550 | 26700 | 26700 | 26550 | 6328 |
| 430 | 20230713 | 121000 | 40783525450 | 26700 | 26800 | 26800 | 26700 | 4325 |
| 431 | 20230713 | 120900 | 40667897650 | 26800 | 26850 | 26850 | 26800 | 1198 |
| 432 | 20230713 | 120800 | 40635752000 | 26850 | 26850 | 26900 | 26750 | 3254 |
| 433 | 20230713 | 120700 | 40548439950 | 26800 | 26800 | 26900 | 26800 | 3539 |
| 434 | 20230713 | 120600 | 40453527400 | 26800 | 26900 | 26950 | 26800 | 2520 |
| 435 | 20230713 | 120500 | 40385820550 | 26950 | 26900 | 27000 | 26900 | 1458 |
| 436 | 20230713 | 120400 | 40346545650 | 26900 | 26850 | 27000 | 26850 | 6111 |
| 437 | 20230713 | 120300 | 40181873250 | 26850 | 26800 | 26950 | 26800 | 923 |
| 438 | 20230713 | 120200 | 40157097300 | 26800 | 27000 | 27000 | 26800 | 6873 |
| 439 | 20230713 | 120100 | 39972222100 | 27000 | 26850 | 27000 | 26850 | 2857 |
| 440 | 20230713 | 120000 | 39895242650 | 26900 | 26800 | 26900 | 26800 | 2773 |
| 441 | 20230713 | 115900 | 39820774550 | 26800 | 26650 | 26800 | 26650 | 3363 |
| 442 | 20230713 | 115800 | 39730945450 | 26650 | 26650 | 26700 | 26600 | 3047 |
| 443 | 20230713 | 115700 | 39649741850 | 26650 | 26700 | 26800 | 26650 | 2745 |
| 444 | 20230713 | 115600 | 39576438200 | 26700 | 26750 | 26800 | 26650 | 3101 |
| 445 | 20230713 | 115500 | 39493489350 | 26750 | 26750 | 26850 | 26700 | 4514 |
| 446 | 20230713 | 115400 | 39372619150 | 26700 | 26750 | 26750 | 26650 | 3739 |
| 447 | 20230713 | 115300 | 39272735050 | 26700 | 26700 | 26750 | 26600 | 8139 |
| 448 | 20230713 | 115200 | 39055539100 | 26700 | 26950 | 27000 | 26700 | 5538 |
| 449 | 20230713 | 115100 | 38906915300 | 27000 | 26900 | 27000 | 26850 | 3584 |
| 450 | 20230713 | 115000 | 38810315650 | 26850 | 26900 | 26900 | 26800 | 7281 |
| 451 | 20230713 | 114900 | 38614850250 | 26850 | 27300 | 27300 | 26850 | 19952 |
| 452 | 20230713 | 114800 | 38073817200 | 27250 | 27150 | 27300 | 27150 | 10169 |
| 453 | 20230713 | 114700 | 37796813750 | 27200 | 27200 | 27200 | 27150 | 4511 |
| 454 | 20230713 | 114600 | 37674231300 | 27200 | 27150 | 27200 | 27100 | 6728 |
| 455 | 20230713 | 114500 | 37491570050 | 27150 | 27100 | 27150 | 27050 | 9060 |
| 456 | 20230713 | 114400 | 37245945250 | 27050 | 27200 | 27250 | 27050 | 27516 |
| 457 | 20230713 | 114300 | 36498847100 | 27200 | 27050 | 27200 | 26950 | 13885 |
| 458 | 20230713 | 114200 | 36122242150 | 27050 | 26950 | 27150 | 26900 | 40991 |
| 459 | 20230713 | 114100 | 35014679500 | 26950 | 26850 | 26950 | 26800 | 20175 |
| 460 | 20230713 | 114000 | 34472081000 | 26800 | 26650 | 26850 | 26650 | 10876 |
| 461 | 20230713 | 113900 | 34181329300 | 26650 | 26450 | 26700 | 26350 | 7783 |
| 462 | 20230713 | 113800 | 33974312650 | 26450 | 26600 | 26600 | 26300 | 11235 |
| 463 | 20230713 | 113700 | 33677002650 | 26600 | 26500 | 26650 | 26450 | 19578 |
| 464 | 20230713 | 113600 | 33157016050 | 26500 | 26400 | 26500 | 26350 | 6234 |
| 465 | 20230713 | 113500 | 32992199550 | 26350 | 26350 | 26400 | 26350 | 3031 |
| 466 | 20230713 | 113400 | 32912293150 | 26350 | 26300 | 26350 | 26250 | 1795 |
| 467 | 20230713 | 113300 | 32865040100 | 26300 | 26250 | 26300 | 26200 | 1926 |
| 468 | 20230713 | 113200 | 32814448250 | 26200 | 26200 | 26250 | 26150 | 1903 |
| 469 | 20230713 | 113100 | 32764556800 | 26150 | 26150 | 26250 | 26100 | 1786 |
| 470 | 20230713 | 113000 | 32717756800 | 26150 | 26200 | 26200 | 26050 | 3057 |
| 471 | 20230713 | 112900 | 32637990700 | 26050 | 26250 | 26300 | 26050 | 6496 |
| 472 | 20230713 | 112800 | 32468238200 | 26250 | 26250 | 26300 | 26200 | 4553 |
| 473 | 20230713 | 112700 | 32348709150 | 26250 | 26450 | 26500 | 26250 | 8774 |
| 474 | 20230713 | 112600 | 32117155100 | 26450 | 26300 | 26500 | 26250 | 11245 |
| 475 | 20230713 | 112500 | 31820290400 | 26300 | 26250 | 26350 | 26050 | 5401 |
| 476 | 20230713 | 112400 | 31678476050 | 26350 | 26000 | 26350 | 25950 | 45307 |
| 477 | 20230713 | 112300 | 30496864450 | 26000 | 25950 | 26000 | 25900 | 4571 |
| 478 | 20230713 | 112200 | 30378270450 | 25900 | 25900 | 25950 | 25850 | 8711 |
| 479 | 20230713 | 112100 | 30152403350 | 25900 | 25850 | 25900 | 25800 | 3527 |
| 480 | 20230713 | 112000 | 30061264000 | 25800 | 25750 | 25850 | 25700 | 1170 |
| 481 | 20230713 | 111900 | 30031121250 | 25750 | 25700 | 25750 | 25650 | 1357 |
| 482 | 20230713 | 111800 | 29996244650 | 25700 | 25750 | 25750 | 25650 | 1871 |
| 483 | 20230713 | 111700 | 29948167000 | 25750 | 25800 | 25850 | 25750 | 3268 |
| 484 | 20230713 | 111600 | 29863898300 | 25850 | 25800 | 25850 | 25800 | 1899 |
| 485 | 20230713 | 111500 | 29814821100 | 25850 | 25800 | 25850 | 25800 | 1480 |
| 486 | 20230713 | 111400 | 29776603950 | 25800 | 25800 | 25800 | 25750 | 1188 |
| 487 | 20230713 | 111300 | 29745958750 | 25800 | 25800 | 25850 | 25800 | 791 |
| 488 | 20230713 | 111200 | 29725549050 | 25700 | 25800 | 25850 | 25700 | 2440 |
| 489 | 20230713 | 111100 | 29662600950 | 25800 | 25800 | 25800 | 25650 | 2368 |
| 490 | 20230713 | 111000 | 29601643950 | 25750 | 25800 | 25800 | 25650 | 2170 |
| 491 | 20230713 | 110900 | 29545748350 | 25750 | 25800 | 25800 | 25700 | 1021 |
| 492 | 20230713 | 110800 | 29519478200 | 25750 | 25700 | 25750 | 25700 | 983 |
| 493 | 20230713 | 110700 | 29494177250 | 25700 | 25650 | 25750 | 25650 | 774 |
| 494 | 20230713 | 110600 | 29474318250 | 25700 | 25700 | 25750 | 25700 | 1969 |
| 495 | 20230713 | 110500 | 29423705950 | 25800 | 25700 | 25800 | 25600 | 2499 |
| 496 | 20230713 | 110400 | 29359395600 | 25650 | 25750 | 25750 | 25600 | 1192 |
| 497 | 20230713 | 110300 | 29328775550 | 25750 | 25700 | 25750 | 25650 | 787 |
| 498 | 20230713 | 110200 | 29308533950 | 25700 | 25650 | 25750 | 25600 | 600 |
| 499 | 20230713 | 110100 | 29293130500 | 25650 | 25550 | 25650 | 25550 | 1124 |
| 500 | 20230713 | 110000 | 29264310800 | 25650 | 25550 | 25650 | 25550 | 968 |
| 501 | 20230713 | 105900 | 29239537000 | 25500 | 25400 | 25550 | 25350 | 4479 |
| 502 | 20230713 | 105800 | 29125521900 | 25450 | 25550 | 25550 | 25450 | 1523 |
| 503 | 20230713 | 105700 | 29086685000 | 25500 | 25500 | 25550 | 25500 | 1231 |
| 504 | 20230713 | 105600 | 29055243650 | 25550 | 25500 | 25550 | 25450 | 1209 |
| 505 | 20230713 | 105500 | 29024443350 | 25500 | 25600 | 25600 | 25400 | 10836 |
| 506 | 20230713 | 105400 | 28748126850 | 25600 | 25600 | 25650 | 25600 | 4122 |
| 507 | 20230713 | 105300 | 28642549600 | 25600 | 25750 | 25800 | 25600 | 9308 |
| 508 | 20230713 | 105200 | 28403506850 | 25750 | 25850 | 25900 | 25700 | 13670 |
| 509 | 20230713 | 105100 | 28051023100 | 25850 | 25950 | 25950 | 25850 | 2273 |
| 510 | 20230713 | 105000 | 27992092600 | 25950 | 25900 | 25950 | 25850 | 7997 |
| 511 | 20230713 | 104900 | 27784749300 | 25900 | 25850 | 25900 | 25850 | 4663 |
| 512 | 20230713 | 104800 | 27663988500 | 25850 | 25850 | 25900 | 25850 | 1155 |
| 513 | 20230713 | 104700 | 27634107050 | 25800 | 25800 | 25900 | 25800 | 5290 |
| 514 | 20230713 | 104600 | 27497337050 | 25800 | 25850 | 25850 | 25750 | 7595 |
| 515 | 20230713 | 104500 | 27301447450 | 25800 | 25850 | 25850 | 25800 | 2336 |
| 516 | 20230713 | 104400 | 27241079350 | 25800 | 25800 | 25850 | 25750 | 3024 |
| 517 | 20230713 | 104300 | 27163027350 | 25800 | 25800 | 25800 | 25750 | 1735 |
| 518 | 20230713 | 104200 | 27118297650 | 25800 | 25800 | 25850 | 25750 | 4319 |
| 519 | 20230713 | 104100 | 27006842350 | 25800 | 25800 | 25850 | 25750 | 10132 |
| 520 | 20230713 | 104000 | 26745229850 | 25800 | 25650 | 25800 | 25650 | 6285 |
| 521 | 20230713 | 103900 | 26583493050 | 25650 | 25650 | 25750 | 25600 | 6062 |
| 522 | 20230713 | 103800 | 26427608950 | 25700 | 25650 | 25700 | 25600 | 3140 |
| 523 | 20230713 | 103700 | 26347023500 | 25650 | 25650 | 25700 | 25550 | 3651 |
| 524 | 20230713 | 103600 | 26253564650 | 25600 | 25500 | 25650 | 25500 | 2639 |
| 525 | 20230713 | 103500 | 26186057500 | 25350 | 25550 | 25550 | 25350 | 1274 |
| 526 | 20230713 | 103400 | 26153604100 | 25500 | 25400 | 25550 | 25350 | 2572 |
| 527 | 20230713 | 103300 | 26088158150 | 25400 | 25350 | 25400 | 25300 | 1481 |
| 528 | 20230713 | 103200 | 26050572050 | 25350 | 25300 | 25400 | 25300 | 981 |
| 529 | 20230713 | 103100 | 26025702150 | 25350 | 25350 | 25400 | 25300 | 1496 |
| 530 | 20230713 | 103000 | 25987771600 | 25350 | 25550 | 25600 | 25350 | 16700 |
| 531 | 20230713 | 102900 | 25562255600 | 25600 | 25650 | 25700 | 25600 | 3258 |
| 532 | 20230713 | 102800 | 25478811900 | 25650 | 25550 | 25650 | 25550 | 4229 |
| 533 | 20230713 | 102700 | 25370563350 | 25550 | 25550 | 25600 | 25400 | 4744 |
| 534 | 20230713 | 102600 | 25249610550 | 25550 | 25500 | 25700 | 25500 | 8339 |
| 535 | 20230713 | 102500 | 25036248000 | 25500 | 25300 | 25500 | 25250 | 31110 |
| 536 | 20230713 | 102400 | 24247078150 | 25300 | 25300 | 25300 | 25250 | 1000 |
| 537 | 20230713 | 102300 | 24221789750 | 25250 | 25250 | 25300 | 25200 | 1365 |
| 538 | 20230713 | 102200 | 24187312300 | 25200 | 25200 | 25300 | 25200 | 1252 |
| 539 | 20230713 | 102100 | 24155702200 | 25250 | 25100 | 25250 | 25050 | 3178 |
| 540 | 20230713 | 102000 | 24075692350 | 25100 | 25150 | 25200 | 25100 | 1010 |
| 541 | 20230713 | 101900 | 24050290400 | 25150 | 25150 | 25200 | 25050 | 1855 |
| 542 | 20230713 | 101800 | 24003703050 | 25100 | 25050 | 25150 | 25050 | 2600 |
| 543 | 20230713 | 101700 | 23938430100 | 25050 | 24950 | 25050 | 24900 | 1171 |
| 544 | 20230713 | 101600 | 23909141050 | 24950 | 25000 | 25050 | 24900 | 3177 |
| 545 | 20230713 | 101500 | 23829854900 | 25000 | 25050 | 25100 | 24950 | 5371 |
| 546 | 20230713 | 101400 | 23695375900 | 25100 | 25150 | 25200 | 25100 | 3711 |
| 547 | 20230713 | 101300 | 23602203100 | 25150 | 25200 | 25200 | 25100 | 2016 |
| 548 | 20230713 | 101200 | 23551490400 | 25200 | 25150 | 25200 | 25100 | 1912 |
| 549 | 20230713 | 101100 | 23503390700 | 25150 | 25050 | 25200 | 25050 | 3635 |
| 550 | 20230713 | 101000 | 23412162100 | 25150 | 25150 | 25200 | 25050 | 3156 |
| 551 | 20230713 | 100900 | 23332836350 | 25150 | 25150 | 25250 | 25100 | 1046 |
| 552 | 20230713 | 100800 | 23306554350 | 25100 | 25250 | 25250 | 25100 | 957 |
| 553 | 20230713 | 100700 | 23282437550 | 25250 | 25200 | 25250 | 25100 | 2563 |
| 554 | 20230713 | 100600 | 23217948200 | 25250 | 25200 | 25250 | 25150 | 1277 |
| 555 | 20230713 | 100500 | 23185763150 | 25200 | 25300 | 25350 | 25150 | 4748 |
| 556 | 20230713 | 100400 | 23065745550 | 25300 | 25250 | 25300 | 25200 | 9525 |
| 557 | 20230713 | 100300 | 22824860250 | 25250 | 25250 | 25300 | 25200 | 2086 |
| 558 | 20230713 | 100200 | 22772178100 | 25250 | 25150 | 25300 | 25150 | 6685 |
| 559 | 20230713 | 100100 | 22603393500 | 25200 | 25150 | 25250 | 25100 | 6488 |
| 560 | 20230713 | 100000 | 22439979250 | 25100 | 25100 | 25150 | 25000 | 4246 |
| 561 | 20230713 | 095900 | 22333424300 | 25050 | 25050 | 25150 | 25000 | 5023 |
| 562 | 20230713 | 095800 | 22207687550 | 25050 | 25100 | 25150 | 25050 | 1990 |
| 563 | 20230713 | 095700 | 22157722850 | 25100 | 25100 | 25200 | 25100 | 674 |
| 564 | 20230713 | 095600 | 22140776900 | 25100 | 25100 | 25200 | 25000 | 8085 |
| 565 | 20230713 | 095500 | 21937875850 | 25050 | 25000 | 25100 | 24950 | 8649 |
| 566 | 20230713 | 095400 | 21721537450 | 25050 | 24900 | 25050 | 24900 | 11015 |
| 567 | 20230713 | 095300 | 21446482050 | 24850 | 24700 | 24900 | 24650 | 6674 |
| 568 | 20230713 | 095200 | 21280847000 | 24650 | 24800 | 24800 | 24650 | 9266 |
| 569 | 20230713 | 095100 | 21052061700 | 24750 | 24800 | 24850 | 24750 | 2011 |
| 570 | 20230713 | 095000 | 21002161900 | 24850 | 24850 | 24900 | 24800 | 2041 |
| 571 | 20230713 | 094900 | 20951448550 | 24800 | 24800 | 24850 | 24750 | 1947 |
| 572 | 20230713 | 094800 | 20903140150 | 24850 | 24750 | 24850 | 24750 | 1994 |
| 573 | 20230713 | 094700 | 20853674350 | 24750 | 24700 | 24800 | 24650 | 5262 |
| 574 | 20230713 | 094600 | 20723640100 | 24650 | 24650 | 24800 | 24600 | 7856 |
| 575 | 20230713 | 094500 | 20529855400 | 24700 | 24800 | 24850 | 24650 | 13277 |
| 576 | 20230713 | 094400 | 20201524500 | 24850 | 24900 | 24900 | 24700 | 9435 |
| 577 | 20230713 | 094300 | 19967348750 | 24900 | 24950 | 25000 | 24850 | 11804 |
| 578 | 20230713 | 094200 | 19673328900 | 25000 | 25050 | 25100 | 25000 | 2493 |
| 579 | 20230713 | 094100 | 19610890350 | 25000 | 24900 | 25150 | 24900 | 4478 |
| 580 | 20230713 | 094000 | 19498827350 | 25000 | 25050 | 25100 | 24900 | 14237 |
| 581 | 20230713 | 093900 | 19143425900 | 25050 | 25200 | 25200 | 25050 | 3012 |
| 582 | 20230713 | 093800 | 19067630050 | 25150 | 25400 | 25400 | 25150 | 8101 |
| 583 | 20230713 | 093700 | 18863067900 | 25300 | 25450 | 25450 | 25300 | 5673 |
| 584 | 20230713 | 093600 | 18719139600 | 25450 | 25300 | 25450 | 25150 | 20791 |
| 585 | 20230713 | 093500 | 18193012050 | 25300 | 25450 | 25450 | 25250 | 6593 |
| 586 | 20230713 | 093400 | 18026212750 | 25400 | 25550 | 25600 | 25300 | 9629 |
| 587 | 20230713 | 093300 | 17780725850 | 25600 | 25400 | 25600 | 25350 | 14351 |
| 588 | 20230713 | 093200 | 17414983250 | 25450 | 25400 | 25450 | 25300 | 5778 |
| 589 | 20230713 | 093100 | 17268216800 | 25400 | 25150 | 25450 | 25150 | 18978 |
| 590 | 20230713 | 093000 | 16788092700 | 25150 | 25200 | 25200 | 25100 | 2607 |
| 591 | 20230713 | 092900 | 16722489250 | 25200 | 25150 | 25200 | 25050 | 7704 |
| 592 | 20230713 | 092800 | 16528806700 | 25150 | 25000 | 25200 | 24900 | 7401 |
| 593 | 20230713 | 092700 | 16343199400 | 25000 | 24900 | 25000 | 24850 | 4962 |
| 594 | 20230713 | 092600 | 16219561000 | 24900 | 24750 | 24900 | 24700 | 3941 |
| 595 | 20230713 | 092500 | 16121620000 | 24700 | 24900 | 24900 | 24700 | 6330 |
| 596 | 20230713 | 092400 | 15964355600 | 24900 | 25050 | 25050 | 24900 | 4297 |
| 597 | 20230713 | 092300 | 15857316900 | 25050 | 25050 | 25050 | 24900 | 10499 |
| 598 | 20230713 | 092200 | 15595041600 | 25050 | 24950 | 25100 | 24950 | 9831 |
| 599 | 20230713 | 092100 | 15349130400 | 24950 | 25000 | 25000 | 24900 | 3915 |
| 600 | 20230713 | 092000 | 15251361750 | 25000 | 24750 | 25000 | 24700 | 6815 |
| 601 | 20230713 | 091900 | 15081811400 | 24550 | 25000 | 25000 | 24500 | 32786 |
| 602 | 20230713 | 091800 | 14269203650 | 24950 | 25050 | 25100 | 24900 | 10601 |
| 603 | 20230713 | 091700 | 14004541200 | 24900 | 25250 | 25250 | 24900 | 26864 |
| 604 | 20230713 | 091600 | 13331186000 | 25200 | 25550 | 25600 | 25200 | 11498 |
| 605 | 20230713 | 091500 | 13039436600 | 25550 | 25950 | 25950 | 25150 | 34325 |
| 606 | 20230713 | 091400 | 12164161500 | 25900 | 25800 | 26050 | 25800 | 27330 |
| 607 | 20230713 | 091300 | 11454311050 | 26000 | 25900 | 26000 | 25800 | 35073 |
| 608 | 20230713 | 091200 | 10544964250 | 25950 | 25800 | 26000 | 25550 | 51936 |
| 609 | 20230713 | 091100 | 9203730350 | 25800 | 25600 | 25800 | 25500 | 47660 |
| 610 | 20230713 | 091000 | 7979795900 | 25700 | 25250 | 25700 | 25100 | 39729 |
| 611 | 20230713 | 090900 | 6967250950 | 25250 | 25000 | 25250 | 24850 | 26029 |
| 612 | 20230713 | 090800 | 6316965550 | 25000 | 25150 | 25250 | 24950 | 13092 |
| 613 | 20230713 | 090700 | 5989082250 | 25150 | 24950 | 25150 | 24900 | 12218 |
| 614 | 20230713 | 090600 | 5683298300 | 25000 | 25250 | 25300 | 24950 | 16998 |
| 615 | 20230713 | 090500 | 5257348850 | 25200 | 24700 | 25300 | 24500 | 42111 |
| 616 | 20230713 | 090400 | 4202242200 | 24700 | 24450 | 24750 | 24400 | 11934 |
| 617 | 20230713 | 090300 | 3908496850 | 24500 | 24250 | 24500 | 24250 | 6380 |
| 618 | 20230713 | 090200 | 3753129350 | 24250 | 24450 | 24600 | 24200 | 14066 |
| 619 | 20230713 | 090100 | 3410286400 | 24450 | 24750 | 24800 | 24350 | 18134 |
| 620 | 20230713 | 090000 | 2966274500 | 24700 | 24950 | 25050 | 24400 | 119216 |