35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 3 | 20230717 | 191600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20230717 | 191500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20230717 | 191400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20230717 | 191300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20230717 | 191200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20230717 | 191100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20230717 | 191000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20230717 | 190900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20230717 | 190800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20230717 | 190700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20230717 | 190600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20230717 | 190500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20230717 | 190400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20230717 | 190300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20230717 | 190200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20230717 | 190100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20230717 | 190000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20230717 | 185900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20230717 | 185800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20230717 | 185700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20230717 | 185600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20230717 | 185500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20230717 | 185400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20230717 | 185300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20230717 | 185200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20230717 | 185100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20230717 | 185000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20230717 | 184900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20230717 | 184800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20230717 | 184700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 33 | 20230717 | 184600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20230717 | 184500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20230717 | 184400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20230717 | 184300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20230717 | 184200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20230717 | 184100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20230717 | 184000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20230717 | 183900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20230717 | 183800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20230717 | 183700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20230717 | 183600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20230717 | 183500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20230717 | 183400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20230717 | 183300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20230717 | 183200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20230717 | 183100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20230717 | 183000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20230717 | 182900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20230717 | 182800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20230717 | 182700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20230717 | 182600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20230717 | 182500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20230717 | 182400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20230717 | 182300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20230717 | 182200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20230717 | 182100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20230717 | 182000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20230717 | 181900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20230717 | 181800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20230717 | 181700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 63 | 20230717 | 181600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20230717 | 181500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20230717 | 181400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20230717 | 181300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20230717 | 181200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20230717 | 181100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20230717 | 181000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20230717 | 180900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20230717 | 180800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20230717 | 180700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20230717 | 180600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20230717 | 180500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20230717 | 180400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20230717 | 180300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20230717 | 180200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20230717 | 180100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20230717 | 180000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20230717 | 175900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20230717 | 175800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20230717 | 175700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20230717 | 175600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20230717 | 175500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20230717 | 175400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20230717 | 175300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20230717 | 175200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20230717 | 175100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20230717 | 175000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20230717 | 174900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20230717 | 174800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20230717 | 174700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 93 | 20230717 | 174600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20230717 | 174500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20230717 | 174400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20230717 | 174300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20230717 | 174200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20230717 | 174100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20230717 | 174000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20230717 | 173900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20230717 | 173800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20230717 | 173700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20230717 | 173600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20230717 | 173500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20230717 | 173400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20230717 | 173300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20230717 | 173200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20230717 | 173100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20230717 | 173000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20230717 | 172900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20230717 | 172800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20230717 | 172700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20230717 | 172600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20230717 | 172500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20230717 | 172400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20230717 | 172300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20230717 | 172200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20230717 | 172100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20230717 | 172000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20230717 | 171900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20230717 | 171800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20230717 | 171700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 123 | 20230717 | 171600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20230717 | 171500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20230717 | 171400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20230717 | 171300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20230717 | 171200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20230717 | 171100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20230717 | 171000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20230717 | 170900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20230717 | 170800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20230717 | 170700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20230717 | 170600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20230717 | 170500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20230717 | 170400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20230717 | 170300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20230717 | 170200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20230717 | 170100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20230717 | 170000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20230717 | 165900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20230717 | 165800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20230717 | 165700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20230717 | 165600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20230717 | 165500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20230717 | 165400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20230717 | 165300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20230717 | 165200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20230717 | 165100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20230717 | 165000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20230717 | 164900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20230717 | 164800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20230717 | 164700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 153 | 20230717 | 164600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20230717 | 164500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20230717 | 164400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20230717 | 164300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20230717 | 164200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20230717 | 164100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20230717 | 164000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20230717 | 163900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20230717 | 163800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20230717 | 163700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20230717 | 163600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20230717 | 163500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20230717 | 163400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20230717 | 163300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20230717 | 163200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20230717 | 163100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20230717 | 163000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20230717 | 162900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20230717 | 162800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20230717 | 162700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20230717 | 162600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20230717 | 162500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20230717 | 162400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20230717 | 162300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20230717 | 162200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20230717 | 162100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20230717 | 162000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20230717 | 161900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20230717 | 161800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20230717 | 161700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 183 | 20230717 | 161600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20230717 | 161500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20230717 | 161400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20230717 | 161300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20230717 | 161200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20230717 | 161100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20230717 | 161000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20230717 | 160900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20230717 | 160800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20230717 | 160700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20230717 | 160600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20230717 | 160500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20230717 | 160400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20230717 | 160300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20230717 | 160200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20230717 | 160100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20230717 | 160000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20230717 | 155900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20230717 | 155800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20230717 | 155700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20230717 | 155600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20230717 | 155500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20230717 | 155400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20230717 | 155300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20230717 | 155200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20230717 | 155100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20230717 | 155000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20230717 | 154900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20230717 | 154800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20230717 | 154700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 213 | 20230717 | 154600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20230717 | 154500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20230717 | 154400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20230717 | 154300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20230717 | 154200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20230717 | 154100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20230717 | 154000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20230717 | 153900 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20230717 | 153800 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20230717 | 153700 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20230717 | 153600 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20230717 | 153500 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20230717 | 153400 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20230717 | 153300 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20230717 | 153200 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20230717 | 153100 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20230717 | 153000 | 353672132150 | 49500 | 49500 | 49500 | 49500 | 108351 |
| 230 | 20230717 | 152900 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20230717 | 152800 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20230717 | 152700 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 233 | 20230717 | 152600 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20230717 | 152500 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20230717 | 152400 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20230717 | 152300 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20230717 | 152200 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20230717 | 152100 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 239 | 20230717 | 152000 | 348308757650 | 49550 | 49550 | 49550 | 49550 | 0 |
| 240 | 20230717 | 151900 | 348308757650 | 49550 | 49600 | 49650 | 49400 | 75071 |
| 241 | 20230717 | 151800 | 344590596200 | 49600 | 49650 | 49800 | 49450 | 74564 |
| 242 | 20230717 | 151700 | 340892542100 | 49650 | 49350 | 50000 | 49250 | 169878 |
| 243 | 20230717 | 151600 | 332448420500 | 49350 | 49200 | 49450 | 49150 | 48767 |
| 244 | 20230717 | 151500 | 330042568350 | 49150 | 49100 | 49300 | 49050 | 31570 |
| 245 | 20230717 | 151400 | 328489054150 | 49100 | 49250 | 49300 | 49000 | 51448 |
| 246 | 20230717 | 151300 | 325962812950 | 49250 | 48950 | 49300 | 48950 | 69001 |
| 247 | 20230717 | 151200 | 322570582400 | 49000 | 49150 | 49200 | 48700 | 67595 |
| 248 | 20230717 | 151100 | 319261197300 | 49050 | 49050 | 49250 | 48700 | 147278 |
| 249 | 20230717 | 151000 | 312040598500 | 49000 | 49550 | 49600 | 48950 | 158684 |
| 250 | 20230717 | 150900 | 304195561750 | 49450 | 49450 | 49450 | 49450 | 0 |
| 251 | 20230717 | 150800 | 304195561750 | 49450 | 48750 | 49450 | 48750 | 166287 |
| 252 | 20230717 | 150700 | 296035961100 | 48750 | 48250 | 48800 | 48250 | 100501 |
| 253 | 20230717 | 150600 | 291145675300 | 48450 | 48000 | 48450 | 47950 | 69061 |
| 254 | 20230717 | 150500 | 287818899700 | 48000 | 48000 | 48050 | 48000 | 10874 |
| 255 | 20230717 | 150400 | 287296738850 | 48050 | 48050 | 48100 | 48000 | 12342 |
| 256 | 20230717 | 150300 | 286703754600 | 48100 | 48100 | 48100 | 48000 | 10484 |
| 257 | 20230717 | 150200 | 286199723950 | 48100 | 47950 | 48100 | 47900 | 28717 |
| 258 | 20230717 | 150100 | 284820697250 | 47950 | 47800 | 47950 | 47750 | 23066 |
| 259 | 20230717 | 150000 | 283716359600 | 47750 | 47850 | 47850 | 47750 | 12059 |
| 260 | 20230717 | 145900 | 283139986900 | 47850 | 47750 | 47850 | 47700 | 12016 |
| 261 | 20230717 | 145800 | 282565830800 | 47750 | 47700 | 47750 | 47700 | 7566 |
| 262 | 20230717 | 145700 | 282204693000 | 47750 | 47600 | 47750 | 47550 | 11629 |
| 263 | 20230717 | 145600 | 281650469200 | 47600 | 47500 | 47600 | 47450 | 11009 |
| 264 | 20230717 | 145500 | 281127073550 | 47500 | 47400 | 47500 | 47400 | 11281 |
| 265 | 20230717 | 145400 | 280591648950 | 47450 | 47400 | 47450 | 47350 | 7452 |
| 266 | 20230717 | 145300 | 280238488550 | 47400 | 47400 | 47400 | 47350 | 2870 |
| 267 | 20230717 | 145200 | 280102496900 | 47400 | 47450 | 47500 | 47400 | 8598 |
| 268 | 20230717 | 145100 | 279694636400 | 47450 | 47450 | 47450 | 47400 | 6074 |
| 269 | 20230717 | 145000 | 279406502900 | 47450 | 47400 | 47450 | 47400 | 1647 |
| 270 | 20230717 | 144900 | 279328407550 | 47400 | 47400 | 47450 | 47350 | 5012 |
| 271 | 20230717 | 144800 | 279090746600 | 47450 | 47350 | 47500 | 47300 | 6479 |
| 272 | 20230717 | 144700 | 278783745950 | 47350 | 47350 | 47350 | 47300 | 4742 |
| 273 | 20230717 | 144600 | 278559323000 | 47350 | 47450 | 47500 | 47300 | 13480 |
| 274 | 20230717 | 144500 | 277920937100 | 47450 | 47550 | 47600 | 47400 | 15950 |
| 275 | 20230717 | 144400 | 277163283550 | 47500 | 47500 | 47550 | 47500 | 6894 |
| 276 | 20230717 | 144300 | 276835569050 | 47550 | 47450 | 47550 | 47400 | 9403 |
| 277 | 20230717 | 144200 | 276389165500 | 47450 | 47400 | 47450 | 47350 | 9205 |
| 278 | 20230717 | 144100 | 275952828100 | 47400 | 47400 | 47400 | 47350 | 5620 |
| 279 | 20230717 | 144000 | 275686520150 | 47400 | 47350 | 47400 | 47350 | 3804 |
| 280 | 20230717 | 143900 | 275506263100 | 47400 | 47350 | 47400 | 47350 | 1609 |
| 281 | 20230717 | 143800 | 275430036300 | 47350 | 47350 | 47400 | 47350 | 2064 |
| 282 | 20230717 | 143700 | 275332277900 | 47350 | 47350 | 47400 | 47350 | 4291 |
| 283 | 20230717 | 143600 | 275129018450 | 47400 | 47400 | 47400 | 47350 | 3190 |
| 284 | 20230717 | 143500 | 274977849950 | 47400 | 47400 | 47450 | 47350 | 3280 |
| 285 | 20230717 | 143400 | 274822461300 | 47400 | 47400 | 47450 | 47350 | 3876 |
| 286 | 20230717 | 143300 | 274638752850 | 47400 | 47300 | 47450 | 47250 | 17477 |
| 287 | 20230717 | 143200 | 273810698950 | 47250 | 47350 | 47350 | 47250 | 3942 |
| 288 | 20230717 | 143100 | 273624235550 | 47350 | 47350 | 47350 | 47300 | 5215 |
| 289 | 20230717 | 143000 | 273377509550 | 47350 | 47250 | 47350 | 47250 | 5166 |
| 290 | 20230717 | 142900 | 273133173250 | 47300 | 47300 | 47350 | 47250 | 2812 |
| 291 | 20230717 | 142800 | 273000195100 | 47350 | 47250 | 47350 | 47250 | 2580 |
| 292 | 20230717 | 142700 | 272878181650 | 47250 | 47300 | 47350 | 47250 | 4345 |
| 293 | 20230717 | 142600 | 272672728200 | 47300 | 47300 | 47350 | 47250 | 7259 |
| 294 | 20230717 | 142500 | 272329393650 | 47350 | 47450 | 47450 | 47300 | 6109 |
| 295 | 20230717 | 142400 | 272040112200 | 47450 | 47500 | 47500 | 47400 | 4133 |
| 296 | 20230717 | 142300 | 271844003100 | 47450 | 47500 | 47550 | 47450 | 10861 |
| 297 | 20230717 | 142200 | 271328067000 | 47500 | 47400 | 47500 | 47400 | 3159 |
| 298 | 20230717 | 142100 | 271178176750 | 47400 | 47450 | 47450 | 47350 | 5167 |
| 299 | 20230717 | 142000 | 270933237300 | 47400 | 47350 | 47450 | 47300 | 2212 |
| 300 | 20230717 | 141900 | 270828425900 | 47400 | 47400 | 47450 | 47300 | 5244 |
| 301 | 20230717 | 141800 | 270580118450 | 47400 | 47450 | 47500 | 47350 | 8230 |
| 302 | 20230717 | 141700 | 270189660150 | 47450 | 47250 | 47450 | 47250 | 10490 |
| 303 | 20230717 | 141600 | 269692991700 | 47250 | 47400 | 47400 | 47250 | 6184 |
| 304 | 20230717 | 141500 | 269400354050 | 47400 | 47250 | 47400 | 47250 | 4542 |
| 305 | 20230717 | 141400 | 269185360100 | 47250 | 47250 | 47300 | 47200 | 13117 |
| 306 | 20230717 | 141300 | 268565508100 | 47250 | 47100 | 47250 | 47050 | 13677 |
| 307 | 20230717 | 141200 | 267920538600 | 47050 | 47150 | 47200 | 47050 | 28313 |
| 308 | 20230717 | 141100 | 266587007850 | 47150 | 47200 | 47200 | 47150 | 11186 |
| 309 | 20230717 | 141000 | 266059285950 | 47200 | 47300 | 47300 | 47200 | 7315 |
| 310 | 20230717 | 140900 | 265713817950 | 47250 | 47300 | 47300 | 47200 | 4771 |
| 311 | 20230717 | 140800 | 265488339950 | 47250 | 47350 | 47350 | 47250 | 8162 |
| 312 | 20230717 | 140700 | 265102439900 | 47300 | 47300 | 47350 | 47300 | 7427 |
| 313 | 20230717 | 140600 | 264750863500 | 47300 | 47250 | 47350 | 47200 | 9998 |
| 314 | 20230717 | 140500 | 264278074650 | 47200 | 47250 | 47300 | 47200 | 13941 |
| 315 | 20230717 | 140400 | 263619393950 | 47300 | 47350 | 47400 | 47250 | 41330 |
| 316 | 20230717 | 140300 | 261663923500 | 47400 | 47350 | 47400 | 47350 | 2943 |
| 317 | 20230717 | 140200 | 261524550900 | 47400 | 47450 | 47450 | 47350 | 3772 |
| 318 | 20230717 | 140100 | 261345752600 | 47450 | 47350 | 47450 | 47300 | 13495 |
| 319 | 20230717 | 140000 | 260706614900 | 47350 | 47500 | 47550 | 47350 | 16524 |
| 320 | 20230717 | 135900 | 259922513550 | 47500 | 47550 | 47600 | 47500 | 16011 |
| 321 | 20230717 | 135800 | 259161535150 | 47550 | 47600 | 47650 | 47550 | 3826 |
| 322 | 20230717 | 135700 | 258979539700 | 47600 | 47650 | 47700 | 47600 | 4400 |
| 323 | 20230717 | 135600 | 258769918700 | 47650 | 47600 | 47650 | 47550 | 8293 |
| 324 | 20230717 | 135500 | 258374970350 | 47600 | 47650 | 47650 | 47600 | 6598 |
| 325 | 20230717 | 135400 | 258060844950 | 47650 | 47650 | 47700 | 47650 | 2744 |
| 326 | 20230717 | 135300 | 257930077750 | 47650 | 47650 | 47700 | 47650 | 3005 |
| 327 | 20230717 | 135200 | 257786827650 | 47700 | 47700 | 47750 | 47650 | 2034 |
| 328 | 20230717 | 135100 | 257689829200 | 47750 | 47700 | 47750 | 47650 | 6546 |
| 329 | 20230717 | 135000 | 257377467350 | 47650 | 47700 | 47700 | 47600 | 6969 |
| 330 | 20230717 | 134900 | 257045436100 | 47700 | 47750 | 47800 | 47650 | 7803 |
| 331 | 20230717 | 134800 | 256673407250 | 47800 | 47750 | 47800 | 47750 | 2162 |
| 332 | 20230717 | 134700 | 256570157700 | 47800 | 47800 | 47850 | 47750 | 3846 |
| 333 | 20230717 | 134600 | 256386351050 | 47800 | 47800 | 47900 | 47800 | 4614 |
| 334 | 20230717 | 134500 | 256165651550 | 47800 | 47850 | 47900 | 47800 | 3174 |
| 335 | 20230717 | 134400 | 256013849800 | 47900 | 47800 | 47900 | 47800 | 3564 |
| 336 | 20230717 | 134300 | 255843332300 | 47850 | 47850 | 47900 | 47800 | 2452 |
| 337 | 20230717 | 134200 | 255726034200 | 47850 | 47950 | 47950 | 47850 | 3918 |
| 338 | 20230717 | 134100 | 255538378850 | 47900 | 48000 | 48000 | 47900 | 2485 |
| 339 | 20230717 | 134000 | 255419221950 | 48000 | 48000 | 48000 | 47950 | 2159 |
| 340 | 20230717 | 133900 | 255315646300 | 47950 | 47950 | 48000 | 47900 | 4016 |
| 341 | 20230717 | 133800 | 255123122000 | 47950 | 48050 | 48050 | 47950 | 6759 |
| 342 | 20230717 | 133700 | 254798627450 | 48050 | 48000 | 48050 | 47950 | 11883 |
| 343 | 20230717 | 133600 | 254228120850 | 48000 | 47950 | 48000 | 47900 | 3033 |
| 344 | 20230717 | 133500 | 254082670550 | 47950 | 47950 | 47950 | 47900 | 1452 |
| 345 | 20230717 | 133400 | 254013075750 | 47950 | 47900 | 47950 | 47850 | 2690 |
| 346 | 20230717 | 133300 | 253884221600 | 47900 | 47800 | 47900 | 47750 | 6616 |
| 347 | 20230717 | 133200 | 253567934850 | 47800 | 47800 | 47800 | 47750 | 1571 |
| 348 | 20230717 | 133100 | 253492895100 | 47800 | 47800 | 47800 | 47750 | 4202 |
| 349 | 20230717 | 133000 | 253292176000 | 47800 | 47750 | 47800 | 47700 | 8197 |
| 350 | 20230717 | 132900 | 252900755050 | 47800 | 47950 | 47950 | 47750 | 14425 |
| 351 | 20230717 | 132800 | 252210631700 | 47950 | 47900 | 48000 | 47850 | 8774 |
| 352 | 20230717 | 132700 | 251790096900 | 47950 | 47850 | 47950 | 47800 | 18811 |
| 353 | 20230717 | 132600 | 250889398550 | 47800 | 47800 | 47850 | 47800 | 1542 |
| 354 | 20230717 | 132500 | 250815665950 | 47850 | 47850 | 47850 | 47800 | 2138 |
| 355 | 20230717 | 132400 | 250713459650 | 47850 | 47800 | 47850 | 47800 | 1315 |
| 356 | 20230717 | 132300 | 250650585650 | 47850 | 47750 | 47850 | 47750 | 3037 |
| 357 | 20230717 | 132200 | 250505440350 | 47800 | 47800 | 47800 | 47750 | 3055 |
| 358 | 20230717 | 132100 | 250359428150 | 47800 | 47850 | 47850 | 47750 | 6845 |
| 359 | 20230717 | 132000 | 250032191900 | 47850 | 47800 | 47850 | 47750 | 7332 |
| 360 | 20230717 | 131900 | 249681534350 | 47800 | 47850 | 47900 | 47800 | 7980 |
| 361 | 20230717 | 131800 | 249299733700 | 47900 | 47850 | 47900 | 47800 | 4543 |
| 362 | 20230717 | 131700 | 249082265850 | 47850 | 47900 | 47900 | 47800 | 3196 |
| 363 | 20230717 | 131600 | 248929335300 | 47900 | 47750 | 47900 | 47700 | 13589 |
| 364 | 20230717 | 131500 | 248279707900 | 47700 | 47800 | 47850 | 47700 | 5862 |
| 365 | 20230717 | 131400 | 247999595050 | 47850 | 47850 | 47900 | 47800 | 5724 |
| 366 | 20230717 | 131300 | 247725713350 | 47850 | 47600 | 47850 | 47600 | 7654 |
| 367 | 20230717 | 131200 | 247360597850 | 47550 | 47650 | 47700 | 47550 | 7480 |
| 368 | 20230717 | 131100 | 247004235650 | 47600 | 47400 | 47700 | 47400 | 7583 |
| 369 | 20230717 | 131000 | 246643465550 | 47600 | 47700 | 47700 | 47400 | 39488 |
| 370 | 20230717 | 130900 | 244765746050 | 47650 | 47650 | 47700 | 47650 | 6237 |
| 371 | 20230717 | 130800 | 244468528550 | 47650 | 47800 | 47800 | 47650 | 9536 |
| 372 | 20230717 | 130700 | 244013586650 | 47800 | 47900 | 47900 | 47750 | 6092 |
| 373 | 20230717 | 130600 | 243722288050 | 47850 | 47900 | 47900 | 47850 | 2847 |
| 374 | 20230717 | 130500 | 243586020000 | 47900 | 48000 | 48000 | 47850 | 3610 |
| 375 | 20230717 | 130400 | 243413060100 | 48000 | 48000 | 48000 | 47900 | 1719 |
| 376 | 20230717 | 130300 | 243330629500 | 47950 | 47950 | 48000 | 47950 | 5630 |
| 377 | 20230717 | 130200 | 243060453700 | 48000 | 48000 | 48000 | 47950 | 2471 |
| 378 | 20230717 | 130100 | 242941913100 | 48000 | 48000 | 48000 | 47950 | 3607 |
| 379 | 20230717 | 130000 | 242768818350 | 47950 | 47750 | 48000 | 47700 | 18862 |
| 380 | 20230717 | 125900 | 241866319500 | 47750 | 47900 | 47950 | 47750 | 15235 |
| 381 | 20230717 | 125800 | 241137799700 | 47950 | 47950 | 47950 | 47900 | 4230 |
| 382 | 20230717 | 125700 | 240935159050 | 47900 | 48000 | 48000 | 47900 | 2145 |
| 383 | 20230717 | 125600 | 240832303450 | 48000 | 48000 | 48000 | 47900 | 3150 |
| 384 | 20230717 | 125500 | 240681243950 | 48000 | 48050 | 48100 | 47950 | 7126 |
| 385 | 20230717 | 125400 | 240338955450 | 48050 | 47900 | 48050 | 47850 | 22428 |
| 386 | 20230717 | 125300 | 239263649400 | 47900 | 47900 | 47950 | 47900 | 4599 |
| 387 | 20230717 | 125200 | 239043329750 | 47950 | 48050 | 48050 | 47900 | 15715 |
| 388 | 20230717 | 125100 | 238289328050 | 48050 | 48100 | 48200 | 48000 | 9484 |
| 389 | 20230717 | 125000 | 237833193950 | 48150 | 48150 | 48150 | 48100 | 1944 |
| 390 | 20230717 | 124900 | 237739650250 | 48150 | 48100 | 48150 | 48100 | 2011 |
| 391 | 20230717 | 124800 | 237642906000 | 48100 | 48200 | 48200 | 48100 | 3863 |
| 392 | 20230717 | 124700 | 237456899250 | 48200 | 48200 | 48200 | 48100 | 2749 |
| 393 | 20230717 | 124600 | 237324585600 | 48100 | 48250 | 48250 | 48100 | 2510 |
| 394 | 20230717 | 124500 | 237203638550 | 48250 | 48250 | 48250 | 48150 | 3853 |
| 395 | 20230717 | 124400 | 237017913800 | 48200 | 48300 | 48300 | 48200 | 10797 |
| 396 | 20230717 | 124300 | 236496764500 | 48300 | 48250 | 48300 | 48250 | 1362 |
| 397 | 20230717 | 124200 | 236431017100 | 48250 | 48300 | 48300 | 48250 | 2503 |
| 398 | 20230717 | 124100 | 236310146050 | 48300 | 48250 | 48300 | 48200 | 4662 |
| 399 | 20230717 | 124000 | 236085100500 | 48250 | 48100 | 48250 | 48000 | 17910 |
| 400 | 20230717 | 123900 | 235223342750 | 48100 | 48100 | 48100 | 48050 | 2341 |
| 401 | 20230717 | 123800 | 235110831600 | 48100 | 48050 | 48100 | 48050 | 3668 |
| 402 | 20230717 | 123700 | 234934553400 | 48050 | 48100 | 48100 | 48000 | 3549 |
| 403 | 20230717 | 123600 | 234764028450 | 48050 | 48100 | 48100 | 48000 | 11560 |
| 404 | 20230717 | 123500 | 234208682450 | 48100 | 48100 | 48150 | 48050 | 3810 |
| 405 | 20230717 | 123400 | 234025465000 | 48150 | 48150 | 48150 | 48100 | 2361 |
| 406 | 20230717 | 123300 | 233911862750 | 48150 | 48100 | 48150 | 48050 | 5556 |
| 407 | 20230717 | 123200 | 233644492700 | 48100 | 48150 | 48150 | 48050 | 9443 |
| 408 | 20230717 | 123100 | 233190419900 | 48150 | 48150 | 48200 | 48100 | 3893 |
| 409 | 20230717 | 123000 | 233002969200 | 48100 | 48150 | 48200 | 48100 | 6470 |
| 410 | 20230717 | 122900 | 232691421350 | 48150 | 48200 | 48250 | 48100 | 4462 |
| 411 | 20230717 | 122800 | 232476522150 | 48200 | 48250 | 48300 | 48150 | 5498 |
| 412 | 20230717 | 122700 | 232211407200 | 48300 | 48250 | 48400 | 48250 | 4632 |
| 413 | 20230717 | 122600 | 231987600250 | 48250 | 48250 | 48300 | 48250 | 3396 |
| 414 | 20230717 | 122500 | 231823705100 | 48250 | 48400 | 48400 | 48250 | 5045 |
| 415 | 20230717 | 122400 | 231579934150 | 48400 | 48400 | 48400 | 48350 | 1785 |
| 416 | 20230717 | 122300 | 231493583850 | 48350 | 48400 | 48400 | 48350 | 3936 |
| 417 | 20230717 | 122200 | 231303116500 | 48350 | 48400 | 48450 | 48350 | 3778 |
| 418 | 20230717 | 122100 | 231120289750 | 48450 | 48450 | 48500 | 48400 | 2916 |
| 419 | 20230717 | 122000 | 230979001500 | 48450 | 48450 | 48500 | 48400 | 3831 |
| 420 | 20230717 | 121900 | 230793392500 | 48450 | 48500 | 48500 | 48400 | 8921 |
| 421 | 20230717 | 121800 | 230361199400 | 48450 | 48550 | 48550 | 48450 | 5362 |
| 422 | 20230717 | 121700 | 230101168600 | 48500 | 48400 | 48550 | 48400 | 23785 |
| 423 | 20230717 | 121600 | 228948231700 | 48450 | 48400 | 48450 | 48350 | 3719 |
| 424 | 20230717 | 121500 | 228768241900 | 48400 | 48400 | 48450 | 48350 | 8244 |
| 425 | 20230717 | 121400 | 228369182350 | 48350 | 48300 | 48400 | 48250 | 9076 |
| 426 | 20230717 | 121300 | 227930290250 | 48350 | 48350 | 48350 | 48300 | 3022 |
| 427 | 20230717 | 121200 | 227784274200 | 48350 | 48350 | 48350 | 48300 | 1630 |
| 428 | 20230717 | 121100 | 227705479650 | 48300 | 48350 | 48400 | 48300 | 2987 |
| 429 | 20230717 | 121000 | 227561054900 | 48350 | 48200 | 48350 | 48200 | 3730 |
| 430 | 20230717 | 120900 | 227380905350 | 48250 | 48200 | 48250 | 48150 | 1967 |
| 431 | 20230717 | 120800 | 227286104400 | 48150 | 48150 | 48200 | 48100 | 876 |
| 432 | 20230717 | 120700 | 227243930300 | 48150 | 48100 | 48200 | 48100 | 1645 |
| 433 | 20230717 | 120600 | 227164757300 | 48100 | 48150 | 48200 | 48100 | 2683 |
| 434 | 20230717 | 120500 | 227035591550 | 48100 | 48050 | 48150 | 48000 | 2521 |
| 435 | 20230717 | 120400 | 226914389000 | 48000 | 48200 | 48200 | 48000 | 4409 |
| 436 | 20230717 | 120300 | 226702304250 | 48150 | 48000 | 48200 | 48000 | 7018 |
| 437 | 20230717 | 120200 | 226364788750 | 47950 | 48000 | 48050 | 47950 | 7071 |
| 438 | 20230717 | 120100 | 226025402000 | 48000 | 48050 | 48100 | 48000 | 7250 |
| 439 | 20230717 | 120000 | 225677160650 | 48050 | 48100 | 48150 | 48050 | 3292 |
| 440 | 20230717 | 115900 | 225518908750 | 48050 | 48100 | 48150 | 48050 | 4601 |
| 441 | 20230717 | 115800 | 225297587800 | 48100 | 48150 | 48150 | 48100 | 6161 |
| 442 | 20230717 | 115700 | 225001158300 | 48100 | 48250 | 48250 | 48100 | 7158 |
| 443 | 20230717 | 115600 | 224656277350 | 48200 | 48250 | 48300 | 48200 | 11940 |
| 444 | 20230717 | 115500 | 224080189150 | 48250 | 48250 | 48300 | 48250 | 3754 |
| 445 | 20230717 | 115400 | 223899014250 | 48300 | 48250 | 48300 | 48250 | 2174 |
| 446 | 20230717 | 115300 | 223794100550 | 48250 | 48300 | 48350 | 48200 | 3780 |
| 447 | 20230717 | 115200 | 223611743350 | 48350 | 48500 | 48500 | 48250 | 9131 |
| 448 | 20230717 | 115100 | 223169846750 | 48500 | 48400 | 48500 | 48400 | 7709 |
| 449 | 20230717 | 115000 | 222796271550 | 48400 | 48300 | 48450 | 48300 | 11339 |
| 450 | 20230717 | 114900 | 222247675200 | 48300 | 48300 | 48350 | 48300 | 4201 |
| 451 | 20230717 | 114800 | 222044633900 | 48300 | 48350 | 48400 | 48300 | 3344 |
| 452 | 20230717 | 114700 | 221883013950 | 48350 | 48350 | 48400 | 48350 | 2037 |
| 453 | 20230717 | 114600 | 221784510100 | 48350 | 48250 | 48400 | 48200 | 6685 |
| 454 | 20230717 | 114500 | 221461409250 | 48200 | 48250 | 48300 | 48200 | 5121 |
| 455 | 20230717 | 114400 | 221214329900 | 48250 | 48300 | 48350 | 48200 | 8082 |
| 456 | 20230717 | 114300 | 220824475650 | 48300 | 48400 | 48400 | 48250 | 9470 |
| 457 | 20230717 | 114200 | 220367012050 | 48450 | 48350 | 48450 | 48350 | 6469 |
| 458 | 20230717 | 114100 | 220053983850 | 48300 | 48450 | 48550 | 48300 | 11323 |
| 459 | 20230717 | 114000 | 219505802650 | 48550 | 48500 | 48650 | 48450 | 8469 |
| 460 | 20230717 | 113900 | 219094610200 | 48500 | 48450 | 48550 | 48400 | 3986 |
| 461 | 20230717 | 113800 | 218901377200 | 48400 | 48650 | 48700 | 48350 | 19266 |
| 462 | 20230717 | 113700 | 217965659800 | 48600 | 48500 | 48650 | 48400 | 17705 |
| 463 | 20230717 | 113600 | 217106472400 | 48500 | 48350 | 48500 | 48300 | 9424 |
| 464 | 20230717 | 113500 | 216650214400 | 48350 | 48200 | 48350 | 48150 | 4646 |
| 465 | 20230717 | 113400 | 216425944800 | 48200 | 48200 | 48250 | 48100 | 12144 |
| 466 | 20230717 | 113300 | 215840903000 | 48150 | 48150 | 48200 | 48100 | 5075 |
| 467 | 20230717 | 113200 | 215596515050 | 48150 | 48500 | 48500 | 47900 | 30306 |
| 468 | 20230717 | 113100 | 214136771650 | 48500 | 48450 | 48750 | 48400 | 63409 |
| 469 | 20230717 | 113000 | 211057191300 | 48450 | 48350 | 48450 | 48350 | 6910 |
| 470 | 20230717 | 112900 | 210722727350 | 48350 | 48400 | 48400 | 48300 | 8603 |
| 471 | 20230717 | 112800 | 210306730350 | 48350 | 48450 | 48450 | 48350 | 9817 |
| 472 | 20230717 | 112700 | 209831371750 | 48450 | 48300 | 48450 | 48300 | 15748 |
| 473 | 20230717 | 112600 | 209069430050 | 48350 | 48350 | 48350 | 48150 | 15735 |
| 474 | 20230717 | 112500 | 208310150150 | 48350 | 48400 | 48450 | 48300 | 24070 |
| 475 | 20230717 | 112400 | 207145051800 | 48400 | 48200 | 48400 | 48150 | 21951 |
| 476 | 20230717 | 112300 | 206084364500 | 48150 | 48100 | 48150 | 48050 | 9891 |
| 477 | 20230717 | 112200 | 205608343900 | 48150 | 48150 | 48150 | 48050 | 12568 |
| 478 | 20230717 | 112100 | 205003879850 | 48150 | 48250 | 48300 | 48100 | 12686 |
| 479 | 20230717 | 112000 | 204392581350 | 48250 | 47950 | 48300 | 47900 | 35117 |
| 480 | 20230717 | 111900 | 202704098600 | 47900 | 48000 | 48000 | 47750 | 10233 |
| 481 | 20230717 | 111800 | 202213267150 | 48000 | 47700 | 48000 | 47700 | 21373 |
| 482 | 20230717 | 111700 | 201189923600 | 47700 | 47800 | 47800 | 47700 | 3618 |
| 483 | 20230717 | 111600 | 201017154200 | 47750 | 47800 | 47850 | 47750 | 2650 |
| 484 | 20230717 | 111500 | 200890510200 | 47800 | 47800 | 47850 | 47800 | 1089 |
| 485 | 20230717 | 111400 | 200838429450 | 47850 | 47800 | 47850 | 47750 | 5010 |
| 486 | 20230717 | 111300 | 200598880700 | 47750 | 47700 | 47800 | 47700 | 3542 |
| 487 | 20230717 | 111200 | 200429784250 | 47700 | 47850 | 47900 | 47650 | 10046 |
| 488 | 20230717 | 111100 | 199949848850 | 47850 | 47950 | 47950 | 47850 | 3931 |
| 489 | 20230717 | 111000 | 199761573450 | 47950 | 47900 | 47950 | 47900 | 10675 |
| 490 | 20230717 | 110900 | 199249979150 | 47900 | 47900 | 47950 | 47850 | 3297 |
| 491 | 20230717 | 110800 | 199091997350 | 47850 | 47700 | 47950 | 47700 | 28314 |
| 492 | 20230717 | 110700 | 197737781400 | 47700 | 47800 | 47800 | 47700 | 6942 |
| 493 | 20230717 | 110600 | 197406366750 | 47750 | 47750 | 47800 | 47700 | 8424 |
| 494 | 20230717 | 110500 | 197004049200 | 47750 | 47750 | 47800 | 47700 | 7030 |
| 495 | 20230717 | 110400 | 196668327050 | 47750 | 47800 | 47850 | 47750 | 3588 |
| 496 | 20230717 | 110300 | 196496851700 | 47800 | 47700 | 47850 | 47700 | 7018 |
| 497 | 20230717 | 110200 | 196161541400 | 47700 | 47650 | 47750 | 47500 | 9937 |
| 498 | 20230717 | 110100 | 195687644650 | 47650 | 47550 | 47650 | 47450 | 7949 |
| 499 | 20230717 | 110000 | 195309671700 | 47500 | 47500 | 47550 | 47500 | 4593 |
| 500 | 20230717 | 105900 | 195091427450 | 47450 | 47450 | 47500 | 47450 | 1190 |
| 501 | 20230717 | 105800 | 195034927850 | 47450 | 47550 | 47550 | 47450 | 5057 |
| 502 | 20230717 | 105700 | 194794760600 | 47550 | 47650 | 47650 | 47550 | 3687 |
| 503 | 20230717 | 105600 | 194619295900 | 47600 | 47600 | 47650 | 47600 | 4536 |
| 504 | 20230717 | 105500 | 194403281650 | 47650 | 47500 | 47650 | 47450 | 7510 |
| 505 | 20230717 | 105400 | 194046087400 | 47500 | 47450 | 47500 | 47450 | 2009 |
| 506 | 20230717 | 105300 | 193950692350 | 47450 | 47400 | 47500 | 47350 | 3514 |
| 507 | 20230717 | 105200 | 193784043950 | 47350 | 47400 | 47400 | 47350 | 5122 |
| 508 | 20230717 | 105100 | 193541388850 | 47350 | 47300 | 47400 | 47300 | 4528 |
| 509 | 20230717 | 105000 | 193327044150 | 47300 | 47400 | 47400 | 47300 | 4436 |
| 510 | 20230717 | 104900 | 193117081550 | 47400 | 47400 | 47400 | 47350 | 3977 |
| 511 | 20230717 | 104800 | 192928707800 | 47400 | 47600 | 47600 | 47400 | 7386 |
| 512 | 20230717 | 104700 | 192577855350 | 47550 | 47600 | 47600 | 47550 | 3635 |
| 513 | 20230717 | 104600 | 192404846950 | 47550 | 47550 | 47650 | 47550 | 5001 |
| 514 | 20230717 | 104500 | 192166770050 | 47550 | 47500 | 47600 | 47450 | 7674 |
| 515 | 20230717 | 104400 | 191802173300 | 47500 | 47400 | 47500 | 47350 | 6908 |
| 516 | 20230717 | 104300 | 191474540750 | 47350 | 47300 | 47400 | 47250 | 14048 |
| 517 | 20230717 | 104200 | 190810091800 | 47250 | 47300 | 47350 | 47250 | 11952 |
| 518 | 20230717 | 104100 | 190245040900 | 47350 | 47350 | 47400 | 47300 | 10329 |
| 519 | 20230717 | 104000 | 189755807500 | 47350 | 47500 | 47500 | 47350 | 12264 |
| 520 | 20230717 | 103900 | 189174658600 | 47500 | 47400 | 47500 | 47300 | 19085 |
| 521 | 20230717 | 103800 | 188270650150 | 47400 | 47450 | 47500 | 47350 | 11869 |
| 522 | 20230717 | 103700 | 187708029050 | 47500 | 47550 | 47550 | 47450 | 8700 |
| 523 | 20230717 | 103600 | 187294974550 | 47500 | 47450 | 47650 | 47450 | 13191 |
| 524 | 20230717 | 103500 | 186667719450 | 47450 | 47750 | 47800 | 47350 | 41944 |
| 525 | 20230717 | 103400 | 184673927900 | 47850 | 47850 | 47900 | 47800 | 7537 |
| 526 | 20230717 | 103300 | 184313533350 | 47850 | 47750 | 47900 | 47750 | 5956 |
| 527 | 20230717 | 103200 | 184028692400 | 47750 | 47800 | 47850 | 47700 | 7952 |
| 528 | 20230717 | 103100 | 183648565600 | 47800 | 47700 | 47850 | 47700 | 11455 |
| 529 | 20230717 | 103000 | 183101253500 | 47650 | 47650 | 47700 | 47550 | 15490 |
| 530 | 20230717 | 102900 | 182363778750 | 47650 | 47800 | 47800 | 47600 | 17437 |
| 531 | 20230717 | 102800 | 181531967400 | 47800 | 47700 | 47800 | 47700 | 7730 |
| 532 | 20230717 | 102700 | 181162947700 | 47750 | 47550 | 47800 | 47500 | 12857 |
| 533 | 20230717 | 102600 | 180551036350 | 47500 | 47800 | 47900 | 47500 | 43221 |
| 534 | 20230717 | 102500 | 178491729650 | 47850 | 47900 | 47900 | 47650 | 34990 |
| 535 | 20230717 | 102400 | 176820425500 | 47850 | 47800 | 48050 | 47750 | 25494 |
| 536 | 20230717 | 102300 | 175598715300 | 47750 | 48550 | 48550 | 47600 | 100307 |
| 537 | 20230717 | 102200 | 170784277150 | 48550 | 48400 | 48650 | 48300 | 39538 |
| 538 | 20230717 | 102100 | 168866465100 | 48400 | 48950 | 48950 | 48250 | 80744 |
| 539 | 20230717 | 102000 | 164938660800 | 48950 | 48600 | 49000 | 48550 | 216862 |
| 540 | 20230717 | 101900 | 154343817350 | 48500 | 48500 | 48700 | 48300 | 73715 |
| 541 | 20230717 | 101800 | 150764529000 | 48550 | 47850 | 48600 | 47750 | 112157 |
| 542 | 20230717 | 101700 | 145351165000 | 47850 | 47950 | 48000 | 47850 | 12236 |
| 543 | 20230717 | 101600 | 144764838650 | 47950 | 47950 | 48050 | 47850 | 14627 |
| 544 | 20230717 | 101500 | 144063441850 | 48000 | 47950 | 48100 | 47850 | 17610 |
| 545 | 20230717 | 101400 | 143219321650 | 48100 | 48150 | 48300 | 48000 | 54269 |
| 546 | 20230717 | 101300 | 140603490150 | 48150 | 47900 | 48150 | 47850 | 29141 |
| 547 | 20230717 | 101200 | 139205021150 | 47950 | 47900 | 48000 | 47900 | 21257 |
| 548 | 20230717 | 101100 | 138185831850 | 47900 | 47500 | 47900 | 47450 | 29757 |
| 549 | 20230717 | 101000 | 136766202950 | 47500 | 47600 | 47650 | 47450 | 17670 |
| 550 | 20230717 | 100900 | 135926666400 | 47600 | 47650 | 47700 | 47550 | 4849 |
| 551 | 20230717 | 100800 | 135695768650 | 47650 | 47650 | 47700 | 47550 | 11074 |
| 552 | 20230717 | 100700 | 135168390800 | 47650 | 47700 | 47700 | 47500 | 10926 |
| 553 | 20230717 | 100600 | 134648597200 | 47700 | 47700 | 47800 | 47600 | 18194 |
| 554 | 20230717 | 100500 | 133780407150 | 47750 | 47950 | 47950 | 47550 | 14440 |
| 555 | 20230717 | 100400 | 133090887000 | 47950 | 48200 | 48250 | 47850 | 36543 |
| 556 | 20230717 | 100300 | 131332722000 | 48200 | 47900 | 48200 | 47800 | 85169 |
| 557 | 20230717 | 100200 | 127247992950 | 47850 | 47450 | 47900 | 47400 | 37542 |
| 558 | 20230717 | 100100 | 125457728550 | 47400 | 47100 | 47500 | 47100 | 19097 |
| 559 | 20230717 | 100000 | 124554544050 | 47100 | 47000 | 47100 | 47000 | 9862 |
| 560 | 20230717 | 095900 | 124090738950 | 47000 | 47100 | 47150 | 47000 | 13691 |
| 561 | 20230717 | 095800 | 123446723200 | 47100 | 47200 | 47200 | 47050 | 7003 |
| 562 | 20230717 | 095700 | 123116814450 | 47150 | 47050 | 47200 | 47050 | 10641 |
| 563 | 20230717 | 095600 | 122615798200 | 47100 | 47400 | 47400 | 47050 | 19103 |
| 564 | 20230717 | 095500 | 121714193600 | 47350 | 47400 | 47400 | 47300 | 4474 |
| 565 | 20230717 | 095400 | 121502288700 | 47350 | 47400 | 47400 | 47300 | 7877 |
| 566 | 20230717 | 095300 | 121129148350 | 47350 | 47300 | 47450 | 47250 | 11892 |
| 567 | 20230717 | 095200 | 120565923300 | 47350 | 47100 | 47400 | 47100 | 15041 |
| 568 | 20230717 | 095100 | 119855351250 | 47100 | 47200 | 47250 | 47100 | 15827 |
| 569 | 20230717 | 095000 | 119108772450 | 47200 | 47200 | 47250 | 47100 | 14545 |
| 570 | 20230717 | 094900 | 118422676300 | 47250 | 47350 | 47400 | 47200 | 8339 |
| 571 | 20230717 | 094800 | 118028350450 | 47300 | 47550 | 47550 | 47300 | 10018 |
| 572 | 20230717 | 094700 | 117553317450 | 47550 | 47550 | 47650 | 47450 | 21557 |
| 573 | 20230717 | 094600 | 116528137350 | 47500 | 47450 | 47550 | 47350 | 11427 |
| 574 | 20230717 | 094500 | 115985602500 | 47400 | 47400 | 47550 | 47250 | 18532 |
| 575 | 20230717 | 094400 | 115106605050 | 47350 | 47400 | 47450 | 47350 | 10202 |
| 576 | 20230717 | 094300 | 114623071550 | 47450 | 47400 | 47600 | 47400 | 11787 |
| 577 | 20230717 | 094200 | 114063163000 | 47400 | 47500 | 47550 | 47400 | 14216 |
| 578 | 20230717 | 094100 | 113388131350 | 47500 | 47250 | 47500 | 47100 | 12765 |
| 579 | 20230717 | 094000 | 112783188500 | 47250 | 47050 | 47300 | 47000 | 16905 |
| 580 | 20230717 | 093900 | 111986904300 | 47050 | 47250 | 47300 | 47000 | 25878 |
| 581 | 20230717 | 093800 | 110768345750 | 47200 | 47450 | 47450 | 47200 | 19616 |
| 582 | 20230717 | 093700 | 109840299350 | 47350 | 47400 | 47700 | 47350 | 21622 |
| 583 | 20230717 | 093600 | 108811712750 | 47400 | 47650 | 47650 | 47150 | 21859 |
| 584 | 20230717 | 093500 | 107775612250 | 47650 | 48150 | 48200 | 47550 | 53638 |
| 585 | 20230717 | 093400 | 105205747150 | 48150 | 47950 | 48150 | 47750 | 71764 |
| 586 | 20230717 | 093300 | 101761891900 | 47950 | 47250 | 48000 | 47200 | 53947 |
| 587 | 20230717 | 093200 | 99190576700 | 47250 | 47350 | 47400 | 47200 | 24479 |
| 588 | 20230717 | 093100 | 98032639800 | 47350 | 46950 | 47400 | 46950 | 26045 |
| 589 | 20230717 | 093000 | 96804249750 | 47000 | 46900 | 47000 | 46900 | 10059 |
| 590 | 20230717 | 092900 | 96331897450 | 46950 | 46800 | 46950 | 46800 | 14703 |
| 591 | 20230717 | 092800 | 95642668550 | 46850 | 46950 | 47000 | 46800 | 17344 |
| 592 | 20230717 | 092700 | 94829762400 | 46900 | 47050 | 47250 | 46750 | 32145 |
| 593 | 20230717 | 092600 | 93321236550 | 47050 | 47350 | 47400 | 46900 | 41393 |
| 594 | 20230717 | 092500 | 91366866050 | 47350 | 46950 | 47400 | 46950 | 55483 |
| 595 | 20230717 | 092400 | 88747289700 | 46950 | 46850 | 46950 | 46400 | 45531 |
| 596 | 20230717 | 092300 | 86626128900 | 46850 | 47400 | 47450 | 46550 | 94670 |
| 597 | 20230717 | 092200 | 82179947700 | 47400 | 48250 | 48350 | 47250 | 108310 |
| 598 | 20230717 | 092100 | 77012844150 | 48300 | 48650 | 48750 | 47400 | 151327 |
| 599 | 20230717 | 092000 | 69716597150 | 48700 | 47600 | 48750 | 47550 | 260769 |
| 600 | 20230717 | 091900 | 57141993500 | 47600 | 47300 | 47750 | 47250 | 143851 |
| 601 | 20230717 | 091800 | 50299436600 | 47250 | 47000 | 47300 | 46900 | 68380 |
| 602 | 20230717 | 091700 | 47080917950 | 47000 | 46750 | 47050 | 46650 | 93999 |
| 603 | 20230717 | 091600 | 42672999350 | 46750 | 46500 | 46800 | 46400 | 58570 |
| 604 | 20230717 | 091500 | 39939467250 | 46550 | 46400 | 46600 | 46250 | 30488 |
| 605 | 20230717 | 091400 | 38524769850 | 46450 | 46150 | 46500 | 46150 | 31625 |
| 606 | 20230717 | 091300 | 37059807250 | 46100 | 46400 | 46450 | 45950 | 41779 |
| 607 | 20230717 | 091200 | 35131315500 | 46350 | 46500 | 46500 | 46100 | 46323 |
| 608 | 20230717 | 091100 | 32984780250 | 46450 | 45750 | 46500 | 45700 | 49144 |
| 609 | 20230717 | 091000 | 30716398150 | 45750 | 45600 | 45850 | 45400 | 35568 |
| 610 | 20230717 | 090900 | 29096541500 | 45600 | 46000 | 46050 | 45550 | 34184 |
| 611 | 20230717 | 090800 | 27529020800 | 46050 | 45850 | 46100 | 45800 | 38436 |
| 612 | 20230717 | 090700 | 25764210800 | 45850 | 45350 | 45950 | 45350 | 46914 |
| 613 | 20230717 | 090600 | 23616684250 | 45350 | 45450 | 45500 | 45200 | 34535 |
| 614 | 20230717 | 090500 | 22050309350 | 45350 | 45700 | 45750 | 45350 | 59062 |
| 615 | 20230717 | 090400 | 19359606650 | 45800 | 46100 | 46300 | 45600 | 68482 |
| 616 | 20230717 | 090300 | 16214244850 | 46100 | 45550 | 46150 | 45500 | 49487 |
| 617 | 20230717 | 090200 | 13947254600 | 45550 | 45100 | 45700 | 45000 | 58398 |
| 618 | 20230717 | 090100 | 11298494900 | 45050 | 45050 | 45450 | 44900 | 78216 |
| 619 | 20230717 | 090000 | 7762563200 | 44900 | 45000 | 45350 | 44850 | 170126 |