34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 3 | 20230712 | 192700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20230712 | 192600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20230712 | 192500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20230712 | 192400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20230712 | 192300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20230712 | 192200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20230712 | 192100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20230712 | 192000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20230712 | 191900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20230712 | 191800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20230712 | 191700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20230712 | 191600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20230712 | 191500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20230712 | 191400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20230712 | 191300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20230712 | 191200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20230712 | 191100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20230712 | 191000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20230712 | 190900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20230712 | 190800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20230712 | 190700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20230712 | 190600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20230712 | 190500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20230712 | 190400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20230712 | 190300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20230712 | 190200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20230712 | 190100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20230712 | 190000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20230712 | 185900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20230712 | 185800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 33 | 20230712 | 185700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20230712 | 185600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20230712 | 185500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20230712 | 185400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20230712 | 185300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20230712 | 185200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20230712 | 185100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20230712 | 185000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20230712 | 184900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20230712 | 184800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20230712 | 184700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20230712 | 184600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20230712 | 184500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20230712 | 184400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20230712 | 184300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20230712 | 184200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20230712 | 184100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20230712 | 184000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20230712 | 183900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20230712 | 183800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20230712 | 183700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20230712 | 183600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20230712 | 183500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20230712 | 183400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20230712 | 183300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20230712 | 183200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20230712 | 183100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20230712 | 183000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20230712 | 182900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20230712 | 182800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 63 | 20230712 | 182700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20230712 | 182600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20230712 | 182500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20230712 | 182400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20230712 | 182300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20230712 | 182200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20230712 | 182100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20230712 | 182000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20230712 | 181900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20230712 | 181800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20230712 | 181700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20230712 | 181600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20230712 | 181500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20230712 | 181400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20230712 | 181300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20230712 | 181200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20230712 | 181100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20230712 | 181000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20230712 | 180900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20230712 | 180800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20230712 | 180700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20230712 | 180600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20230712 | 180500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20230712 | 180400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20230712 | 180300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20230712 | 180200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20230712 | 180100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20230712 | 180000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20230712 | 175900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20230712 | 175800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 93 | 20230712 | 175700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20230712 | 175600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20230712 | 175500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20230712 | 175400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20230712 | 175300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20230712 | 175200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20230712 | 175100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20230712 | 175000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20230712 | 174900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20230712 | 174800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20230712 | 174700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20230712 | 174600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20230712 | 174500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20230712 | 174400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20230712 | 174300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20230712 | 174200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20230712 | 174100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20230712 | 174000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20230712 | 173900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20230712 | 173800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20230712 | 173700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20230712 | 173600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20230712 | 173500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20230712 | 173400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20230712 | 173300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20230712 | 173200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20230712 | 173100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20230712 | 173000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20230712 | 172900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20230712 | 172800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 123 | 20230712 | 172700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20230712 | 172600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20230712 | 172500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20230712 | 172400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20230712 | 172300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20230712 | 172200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20230712 | 172100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20230712 | 172000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20230712 | 171900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20230712 | 171800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20230712 | 171700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20230712 | 171600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20230712 | 171500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20230712 | 171400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20230712 | 171300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20230712 | 171200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20230712 | 171100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20230712 | 171000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20230712 | 170900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20230712 | 170800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20230712 | 170700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20230712 | 170600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20230712 | 170500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20230712 | 170400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20230712 | 170300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20230712 | 170200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20230712 | 170100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20230712 | 170000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20230712 | 165900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20230712 | 165800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 153 | 20230712 | 165700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20230712 | 165600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20230712 | 165500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20230712 | 165400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20230712 | 165300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20230712 | 165200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20230712 | 165100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20230712 | 165000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20230712 | 164900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20230712 | 164800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20230712 | 164700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20230712 | 164600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20230712 | 164500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20230712 | 164400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20230712 | 164300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20230712 | 164200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20230712 | 164100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20230712 | 164000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20230712 | 163900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20230712 | 163800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20230712 | 163700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20230712 | 163600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20230712 | 163500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20230712 | 163400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20230712 | 163300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20230712 | 163200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20230712 | 163100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20230712 | 163000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20230712 | 162900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20230712 | 162800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 183 | 20230712 | 162700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20230712 | 162600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20230712 | 162500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20230712 | 162400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20230712 | 162300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20230712 | 162200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20230712 | 162100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20230712 | 162000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20230712 | 161900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20230712 | 161800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20230712 | 161700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20230712 | 161600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20230712 | 161500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20230712 | 161400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20230712 | 161300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20230712 | 161200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20230712 | 161100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20230712 | 161000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20230712 | 160900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20230712 | 160800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20230712 | 160700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20230712 | 160600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20230712 | 160500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20230712 | 160400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20230712 | 160300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20230712 | 160200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20230712 | 160100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20230712 | 160000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20230712 | 155900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20230712 | 155800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 213 | 20230712 | 155700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20230712 | 155600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20230712 | 155500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20230712 | 155400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20230712 | 155300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20230712 | 155200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20230712 | 155100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20230712 | 155000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20230712 | 154900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20230712 | 154800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20230712 | 154700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20230712 | 154600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20230712 | 154500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20230712 | 154400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20230712 | 154300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20230712 | 154200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20230712 | 154100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20230712 | 154000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20230712 | 153900 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20230712 | 153800 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20230712 | 153700 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20230712 | 153600 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20230712 | 153500 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20230712 | 153400 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20230712 | 153300 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20230712 | 153200 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20230712 | 153100 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20230712 | 153000 | 37313544850 | 43400 | 43400 | 43400 | 43400 | 17697 |
| 241 | 20230712 | 152900 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20230712 | 152800 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 243 | 20230712 | 152700 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20230712 | 152600 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20230712 | 152500 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20230712 | 152400 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20230712 | 152300 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20230712 | 152200 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20230712 | 152100 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20230712 | 152000 | 36545495050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20230712 | 151900 | 36545495050 | 43300 | 43300 | 43300 | 43100 | 3194 |
| 252 | 20230712 | 151800 | 36407615350 | 43300 | 43200 | 43350 | 43100 | 4746 |
| 253 | 20230712 | 151700 | 36202780950 | 43200 | 43350 | 43400 | 43200 | 3781 |
| 254 | 20230712 | 151600 | 36039048350 | 43400 | 43250 | 43400 | 43250 | 3606 |
| 255 | 20230712 | 151500 | 35882796150 | 43250 | 43200 | 43250 | 43150 | 1865 |
| 256 | 20230712 | 151400 | 35802253050 | 43250 | 43150 | 43250 | 43100 | 2151 |
| 257 | 20230712 | 151300 | 35709384300 | 43150 | 43150 | 43200 | 43050 | 1958 |
| 258 | 20230712 | 151200 | 35624962450 | 43150 | 43150 | 43250 | 43100 | 2077 |
| 259 | 20230712 | 151100 | 35535321700 | 43150 | 43300 | 43350 | 43150 | 4682 |
| 260 | 20230712 | 151000 | 35332832950 | 43300 | 43350 | 43450 | 43250 | 6237 |
| 261 | 20230712 | 150900 | 35062482750 | 43400 | 43300 | 43500 | 43250 | 5982 |
| 262 | 20230712 | 150800 | 34803114200 | 43250 | 42900 | 43400 | 42850 | 4799 |
| 263 | 20230712 | 150700 | 34595999100 | 42850 | 42850 | 42900 | 42800 | 1522 |
| 264 | 20230712 | 150600 | 34530786050 | 42800 | 42600 | 42850 | 42550 | 2049 |
| 265 | 20230712 | 150500 | 34443303000 | 42600 | 42600 | 42600 | 42450 | 1272 |
| 266 | 20230712 | 150400 | 34389198500 | 42600 | 42600 | 42600 | 42550 | 989 |
| 267 | 20230712 | 150300 | 34347067800 | 42600 | 42550 | 42650 | 42550 | 1008 |
| 268 | 20230712 | 150200 | 34304152800 | 42500 | 42450 | 42650 | 42450 | 893 |
| 269 | 20230712 | 150100 | 34266200600 | 42400 | 42300 | 42450 | 42250 | 1977 |
| 270 | 20230712 | 150000 | 34182445750 | 42300 | 42200 | 42350 | 42200 | 615 |
| 271 | 20230712 | 145900 | 34156444800 | 42200 | 42250 | 42300 | 42200 | 876 |
| 272 | 20230712 | 145800 | 34119444050 | 42250 | 42250 | 42350 | 42150 | 1853 |
| 273 | 20230712 | 145700 | 34041205250 | 42150 | 42150 | 42300 | 42150 | 1140 |
| 274 | 20230712 | 145600 | 33993067000 | 42150 | 42250 | 42300 | 42100 | 2908 |
| 275 | 20230712 | 145500 | 33870417150 | 42050 | 42550 | 42650 | 42050 | 12171 |
| 276 | 20230712 | 145400 | 33354932400 | 42550 | 42700 | 42750 | 42550 | 6283 |
| 277 | 20230712 | 145300 | 33087200850 | 42750 | 42850 | 42850 | 42700 | 421 |
| 278 | 20230712 | 145200 | 33069204400 | 42750 | 42800 | 42850 | 42750 | 300 |
| 279 | 20230712 | 145100 | 33056364950 | 42800 | 42750 | 42800 | 42750 | 312 |
| 280 | 20230712 | 145000 | 33043021150 | 42750 | 42750 | 42800 | 42700 | 753 |
| 281 | 20230712 | 144900 | 33010834100 | 42750 | 42800 | 42800 | 42700 | 1392 |
| 282 | 20230712 | 144800 | 32951300750 | 42800 | 42850 | 42900 | 42800 | 291 |
| 283 | 20230712 | 144700 | 32938837000 | 42850 | 42850 | 42850 | 42850 | 393 |
| 284 | 20230712 | 144600 | 32921996950 | 42850 | 42900 | 42950 | 42850 | 752 |
| 285 | 20230712 | 144500 | 32889756750 | 42900 | 42950 | 43000 | 42900 | 468 |
| 286 | 20230712 | 144400 | 32869654050 | 42950 | 42950 | 43000 | 42950 | 517 |
| 287 | 20230712 | 144300 | 32847445050 | 43000 | 43050 | 43050 | 42950 | 323 |
| 288 | 20230712 | 144200 | 32833557300 | 43000 | 42850 | 43000 | 42850 | 304 |
| 289 | 20230712 | 144100 | 32820505650 | 42900 | 42850 | 42900 | 42800 | 144 |
| 290 | 20230712 | 144000 | 32814335700 | 42850 | 42900 | 42900 | 42750 | 323 |
| 291 | 20230712 | 143900 | 32800511300 | 42750 | 43000 | 43000 | 42750 | 52 |
| 292 | 20230712 | 143800 | 32798285950 | 43000 | 42700 | 43000 | 42700 | 530 |
| 293 | 20230712 | 143700 | 32775558450 | 42700 | 42750 | 42750 | 42700 | 131 |
| 294 | 20230712 | 143600 | 32769962700 | 42750 | 42750 | 42800 | 42650 | 957 |
| 295 | 20230712 | 143500 | 32729071350 | 42750 | 42750 | 42800 | 42700 | 85 |
| 296 | 20230712 | 143400 | 32725438550 | 42750 | 42700 | 42800 | 42700 | 59 |
| 297 | 20230712 | 143300 | 32722916750 | 42800 | 42750 | 42850 | 42650 | 162 |
| 298 | 20230712 | 143200 | 32715991050 | 42700 | 42850 | 42850 | 42650 | 132 |
| 299 | 20230712 | 143100 | 32710354400 | 42600 | 42800 | 42800 | 42600 | 2285 |
| 300 | 20230712 | 143000 | 32612794900 | 42700 | 42750 | 42750 | 42700 | 491 |
| 301 | 20230712 | 142900 | 32591825100 | 42800 | 42800 | 42800 | 42800 | 253 |
| 302 | 20230712 | 142800 | 32580996700 | 42800 | 42700 | 42850 | 42700 | 110 |
| 303 | 20230712 | 142700 | 32576296250 | 42700 | 42800 | 42800 | 42650 | 332 |
| 304 | 20230712 | 142600 | 32562114000 | 42800 | 42800 | 42800 | 42650 | 3646 |
| 305 | 20230712 | 142500 | 32406464850 | 42800 | 42850 | 42900 | 42800 | 810 |
| 306 | 20230712 | 142400 | 32371786350 | 42850 | 42950 | 42950 | 42850 | 245 |
| 307 | 20230712 | 142300 | 32361272900 | 42950 | 42950 | 42950 | 42950 | 17 |
| 308 | 20230712 | 142200 | 32360542750 | 42950 | 42850 | 43000 | 42750 | 2169 |
| 309 | 20230712 | 142100 | 32267667300 | 42800 | 42900 | 42950 | 42800 | 486 |
| 310 | 20230712 | 142000 | 32246838400 | 42900 | 42850 | 42900 | 42750 | 402 |
| 311 | 20230712 | 141900 | 32229642150 | 42800 | 42750 | 42800 | 42750 | 620 |
| 312 | 20230712 | 141800 | 32203134000 | 42800 | 42700 | 42800 | 42700 | 517 |
| 313 | 20230712 | 141700 | 32181045500 | 42700 | 42850 | 42850 | 42700 | 1239 |
| 314 | 20230712 | 141600 | 32128061850 | 42850 | 42800 | 42950 | 42800 | 203 |
| 315 | 20230712 | 141500 | 32119353250 | 42900 | 42950 | 42950 | 42800 | 1257 |
| 316 | 20230712 | 141400 | 32065429100 | 42950 | 42950 | 43000 | 42950 | 212 |
| 317 | 20230712 | 141300 | 32056322050 | 42900 | 42900 | 42950 | 42850 | 694 |
| 318 | 20230712 | 141200 | 32026560550 | 42900 | 42800 | 42900 | 42800 | 355 |
| 319 | 20230712 | 141100 | 32011349250 | 42800 | 42850 | 42900 | 42800 | 178 |
| 320 | 20230712 | 141000 | 32003725300 | 42900 | 42850 | 42950 | 42750 | 1158 |
| 321 | 20230712 | 140900 | 31954161950 | 42850 | 42850 | 42900 | 42850 | 434 |
| 322 | 20230712 | 140800 | 31935550400 | 42900 | 43100 | 43100 | 42900 | 1563 |
| 323 | 20230712 | 140700 | 31868363950 | 43100 | 43200 | 43200 | 43100 | 422 |
| 324 | 20230712 | 140600 | 31850158100 | 43250 | 43250 | 43250 | 43200 | 177 |
| 325 | 20230712 | 140500 | 31842506450 | 43200 | 43050 | 43350 | 43000 | 1115 |
| 326 | 20230712 | 140400 | 31794363750 | 43050 | 43150 | 43150 | 43050 | 1197 |
| 327 | 20230712 | 140300 | 31742742800 | 43150 | 43150 | 43200 | 43150 | 146 |
| 328 | 20230712 | 140200 | 31736438450 | 43150 | 43200 | 43200 | 43150 | 204 |
| 329 | 20230712 | 140100 | 31727626650 | 43150 | 43200 | 43250 | 43150 | 539 |
| 330 | 20230712 | 140000 | 31704335000 | 43200 | 43250 | 43250 | 43200 | 469 |
| 331 | 20230712 | 135900 | 31684071600 | 43250 | 43350 | 43400 | 43200 | 650 |
| 332 | 20230712 | 135800 | 31655904050 | 43400 | 43400 | 43500 | 43350 | 456 |
| 333 | 20230712 | 135700 | 31636129150 | 43400 | 43400 | 43400 | 43350 | 455 |
| 334 | 20230712 | 135600 | 31616382650 | 43400 | 43550 | 43600 | 43350 | 3435 |
| 335 | 20230712 | 135500 | 31466922750 | 43500 | 43650 | 43650 | 43450 | 1132 |
| 336 | 20230712 | 135400 | 31417648050 | 43650 | 43600 | 43700 | 43550 | 1439 |
| 337 | 20230712 | 135300 | 31354926350 | 43600 | 43350 | 43600 | 43300 | 2115 |
| 338 | 20230712 | 135200 | 31262947900 | 43350 | 43400 | 43400 | 43300 | 455 |
| 339 | 20230712 | 135100 | 31243205650 | 43350 | 43150 | 43350 | 43150 | 1611 |
| 340 | 20230712 | 135000 | 31173446100 | 43150 | 43250 | 43250 | 43150 | 150 |
| 341 | 20230712 | 134900 | 31166968250 | 43250 | 43200 | 43300 | 43200 | 851 |
| 342 | 20230712 | 134800 | 31130198150 | 43250 | 43300 | 43300 | 43200 | 302 |
| 343 | 20230712 | 134700 | 31117129500 | 43300 | 43300 | 43300 | 43300 | 125 |
| 344 | 20230712 | 134600 | 31111717000 | 43300 | 43300 | 43300 | 43300 | 351 |
| 345 | 20230712 | 134500 | 31096518700 | 43300 | 43250 | 43300 | 43200 | 349 |
| 346 | 20230712 | 134400 | 31081420800 | 43250 | 43200 | 43250 | 43200 | 163 |
| 347 | 20230712 | 134300 | 31074378650 | 43300 | 43250 | 43300 | 43000 | 843 |
| 348 | 20230712 | 134200 | 31037979200 | 43150 | 43250 | 43300 | 43150 | 487 |
| 349 | 20230712 | 134100 | 31016918250 | 43200 | 43150 | 43200 | 43150 | 377 |
| 350 | 20230712 | 134000 | 31000638250 | 43150 | 43000 | 43150 | 43000 | 706 |
| 351 | 20230712 | 133900 | 30970212050 | 43050 | 43100 | 43100 | 43050 | 91 |
| 352 | 20230712 | 133800 | 30966293000 | 43100 | 43000 | 43100 | 42850 | 489 |
| 353 | 20230712 | 133700 | 30945282500 | 42900 | 42950 | 42950 | 42900 | 282 |
| 354 | 20230712 | 133600 | 30933180300 | 42900 | 43050 | 43050 | 42900 | 432 |
| 355 | 20230712 | 133500 | 30914613400 | 43050 | 43000 | 43050 | 42950 | 713 |
| 356 | 20230712 | 133400 | 30883962050 | 43000 | 43150 | 43150 | 43000 | 619 |
| 357 | 20230712 | 133300 | 30857313800 | 43150 | 43100 | 43150 | 43100 | 47 |
| 358 | 20230712 | 133200 | 30855286750 | 43150 | 43100 | 43150 | 43100 | 553 |
| 359 | 20230712 | 133100 | 30831452300 | 43100 | 43100 | 43150 | 43100 | 184 |
| 360 | 20230712 | 133000 | 30823520750 | 43150 | 43150 | 43200 | 43100 | 508 |
| 361 | 20230712 | 132900 | 30801605900 | 43200 | 43150 | 43200 | 43150 | 425 |
| 362 | 20230712 | 132800 | 30783256200 | 43200 | 43100 | 43250 | 43100 | 1468 |
| 363 | 20230712 | 132700 | 30719914450 | 43050 | 43150 | 43200 | 43050 | 740 |
| 364 | 20230712 | 132600 | 30688027450 | 43150 | 43100 | 43150 | 43000 | 207 |
| 365 | 20230712 | 132500 | 30679106600 | 43050 | 43100 | 43100 | 43050 | 483 |
| 366 | 20230712 | 132400 | 30658294650 | 43150 | 43100 | 43150 | 43100 | 487 |
| 367 | 20230712 | 132300 | 30637304250 | 43100 | 43100 | 43150 | 43100 | 182 |
| 368 | 20230712 | 132200 | 30629456100 | 43000 | 43150 | 43150 | 43000 | 1040 |
| 369 | 20230712 | 132100 | 30584637900 | 43100 | 43150 | 43250 | 43050 | 893 |
| 370 | 20230712 | 132000 | 30546072550 | 43150 | 42950 | 43150 | 42950 | 1291 |
| 371 | 20230712 | 131900 | 30490485150 | 42950 | 43000 | 43000 | 42950 | 566 |
| 372 | 20230712 | 131800 | 30466152700 | 42950 | 42950 | 43000 | 42950 | 450 |
| 373 | 20230712 | 131700 | 30446812000 | 42950 | 42900 | 42950 | 42850 | 278 |
| 374 | 20230712 | 131600 | 30434883750 | 42900 | 42850 | 42900 | 42850 | 53 |
| 375 | 20230712 | 131500 | 30432612400 | 42850 | 42800 | 42850 | 42750 | 183 |
| 376 | 20230712 | 131400 | 30424777050 | 42750 | 42800 | 42850 | 42750 | 562 |
| 377 | 20230712 | 131300 | 30400726550 | 42850 | 42800 | 42950 | 42800 | 512 |
| 378 | 20230712 | 131200 | 30378799050 | 42800 | 42800 | 42800 | 42800 | 178 |
| 379 | 20230712 | 131100 | 30371180650 | 42900 | 42900 | 43000 | 42900 | 359 |
| 380 | 20230712 | 131000 | 30355759900 | 42900 | 42800 | 42900 | 42800 | 110 |
| 381 | 20230712 | 130900 | 30351047100 | 42850 | 42750 | 42900 | 42750 | 487 |
| 382 | 20230712 | 130800 | 30330196450 | 42750 | 42700 | 42750 | 42700 | 64 |
| 383 | 20230712 | 130700 | 30327462000 | 42700 | 42800 | 42800 | 42650 | 178 |
| 384 | 20230712 | 130600 | 30319861050 | 42700 | 42700 | 42700 | 42650 | 164 |
| 385 | 20230712 | 130500 | 30312858600 | 42800 | 42700 | 42800 | 42700 | 123 |
| 386 | 20230712 | 130400 | 30307605200 | 42700 | 42700 | 42800 | 42650 | 374 |
| 387 | 20230712 | 130300 | 30291643750 | 42700 | 42700 | 42800 | 42650 | 306 |
| 388 | 20230712 | 130200 | 30278583550 | 42850 | 42750 | 42850 | 42650 | 131 |
| 389 | 20230712 | 130100 | 30272991350 | 42650 | 42750 | 42800 | 42650 | 1130 |
| 390 | 20230712 | 130000 | 30224728900 | 42600 | 42600 | 42750 | 42600 | 584 |
| 391 | 20230712 | 125900 | 30199850350 | 42600 | 42600 | 42650 | 42600 | 241 |
| 392 | 20230712 | 125800 | 30189583700 | 42600 | 42750 | 42750 | 42600 | 1258 |
| 393 | 20230712 | 125700 | 30135925300 | 42750 | 42750 | 42800 | 42750 | 297 |
| 394 | 20230712 | 125600 | 30123228500 | 42750 | 42750 | 42850 | 42750 | 1170 |
| 395 | 20230712 | 125500 | 30073134900 | 42700 | 42650 | 42750 | 42650 | 527 |
| 396 | 20230712 | 125400 | 30050657550 | 42700 | 42700 | 42800 | 42650 | 803 |
| 397 | 20230712 | 125300 | 30016363250 | 42700 | 42800 | 42800 | 42700 | 235 |
| 398 | 20230712 | 125200 | 30006325700 | 42800 | 42750 | 42800 | 42700 | 459 |
| 399 | 20230712 | 125100 | 29986698850 | 42800 | 42800 | 42800 | 42750 | 238 |
| 400 | 20230712 | 125000 | 29976520500 | 42800 | 42800 | 42800 | 42700 | 453 |
| 401 | 20230712 | 124900 | 29957143150 | 42750 | 42600 | 42800 | 42600 | 294 |
| 402 | 20230712 | 124800 | 29944603800 | 42600 | 42750 | 42750 | 42550 | 3421 |
| 403 | 20230712 | 124700 | 29798737200 | 42700 | 42800 | 42800 | 42700 | 579 |
| 404 | 20230712 | 124600 | 29773988900 | 42800 | 42750 | 42800 | 42750 | 95 |
| 405 | 20230712 | 124500 | 29769923350 | 42750 | 42800 | 42800 | 42750 | 110 |
| 406 | 20230712 | 124400 | 29765216950 | 42800 | 42900 | 42900 | 42800 | 44 |
| 407 | 20230712 | 124300 | 29763330500 | 42900 | 42950 | 42950 | 42750 | 580 |
| 408 | 20230712 | 124200 | 29738478550 | 42950 | 43000 | 43000 | 42950 | 199 |
| 409 | 20230712 | 124100 | 29729921650 | 43050 | 42850 | 43050 | 42850 | 188 |
| 410 | 20230712 | 124000 | 29721854150 | 42850 | 42850 | 42850 | 42850 | 82 |
| 411 | 20230712 | 123900 | 29718340450 | 42850 | 42800 | 42850 | 42750 | 648 |
| 412 | 20230712 | 123800 | 29690590100 | 42750 | 42750 | 42750 | 42700 | 291 |
| 413 | 20230712 | 123700 | 29678152900 | 42750 | 42750 | 42750 | 42650 | 1869 |
| 414 | 20230712 | 123600 | 29598377000 | 42750 | 42750 | 42850 | 42700 | 164 |
| 415 | 20230712 | 123500 | 29591367100 | 42750 | 42650 | 42750 | 42650 | 97 |
| 416 | 20230712 | 123400 | 29587223300 | 42600 | 42900 | 42900 | 42600 | 1857 |
| 417 | 20230712 | 123300 | 29507979350 | 42900 | 42900 | 42900 | 42750 | 132 |
| 418 | 20230712 | 123200 | 29502331000 | 42900 | 42750 | 42900 | 42700 | 49 |
| 419 | 20230712 | 123100 | 29500238000 | 42700 | 42900 | 42900 | 42650 | 1091 |
| 420 | 20230712 | 123000 | 29453630900 | 42900 | 42950 | 42950 | 42850 | 130 |
| 421 | 20230712 | 122900 | 29448050800 | 42950 | 42950 | 42950 | 42900 | 199 |
| 422 | 20230712 | 122800 | 29439509750 | 42950 | 42900 | 42950 | 42800 | 198 |
| 423 | 20230712 | 122700 | 29431018950 | 42900 | 42900 | 42900 | 42900 | 59 |
| 424 | 20230712 | 122600 | 29428487850 | 42950 | 42900 | 42950 | 42750 | 2103 |
| 425 | 20230712 | 122500 | 29338527200 | 42900 | 43000 | 43000 | 42900 | 518 |
| 426 | 20230712 | 122400 | 29316278300 | 43050 | 43000 | 43100 | 43000 | 240 |
| 427 | 20230712 | 122300 | 29305940550 | 43000 | 43000 | 43050 | 43000 | 373 |
| 428 | 20230712 | 122200 | 29289894500 | 43000 | 43100 | 43100 | 43000 | 546 |
| 429 | 20230712 | 122100 | 29266396800 | 43000 | 43100 | 43100 | 43000 | 184 |
| 430 | 20230712 | 122000 | 29258473900 | 43100 | 43100 | 43150 | 43100 | 601 |
| 431 | 20230712 | 121900 | 29232570700 | 43100 | 43000 | 43100 | 42950 | 747 |
| 432 | 20230712 | 121800 | 29200424600 | 42950 | 43000 | 43000 | 42850 | 430 |
| 433 | 20230712 | 121700 | 29181969500 | 43000 | 43000 | 43050 | 43000 | 850 |
| 434 | 20230712 | 121600 | 29145411100 | 42800 | 42900 | 43000 | 42800 | 1428 |
| 435 | 20230712 | 121500 | 29084120150 | 42800 | 42800 | 42850 | 42800 | 215 |
| 436 | 20230712 | 121400 | 29074918050 | 42800 | 42850 | 42850 | 42800 | 75 |
| 437 | 20230712 | 121300 | 29071706650 | 42850 | 42850 | 42850 | 42800 | 76 |
| 438 | 20230712 | 121200 | 29068450600 | 42850 | 42900 | 42950 | 42850 | 484 |
| 439 | 20230712 | 121100 | 29047679850 | 42900 | 42950 | 42950 | 42900 | 52 |
| 440 | 20230712 | 121000 | 29045448150 | 42950 | 42950 | 42950 | 42900 | 231 |
| 441 | 20230712 | 120900 | 29035528250 | 42950 | 43000 | 43000 | 42950 | 782 |
| 442 | 20230712 | 120800 | 29001928300 | 42950 | 42850 | 42950 | 42850 | 572 |
| 443 | 20230712 | 120700 | 28977384400 | 42850 | 42850 | 42850 | 42800 | 141 |
| 444 | 20230712 | 120600 | 28971342950 | 42850 | 42850 | 42850 | 42750 | 259 |
| 445 | 20230712 | 120500 | 28960245350 | 42700 | 42700 | 42700 | 42700 | 41 |
| 446 | 20230712 | 120400 | 28958494650 | 42700 | 42750 | 42750 | 42700 | 77 |
| 447 | 20230712 | 120300 | 28955205450 | 42850 | 42700 | 42850 | 42650 | 1306 |
| 448 | 20230712 | 120200 | 28899372600 | 42650 | 42700 | 42700 | 42650 | 122 |
| 449 | 20230712 | 120100 | 28894165900 | 42650 | 42650 | 42650 | 42550 | 1523 |
| 450 | 20230712 | 120000 | 28829285950 | 42650 | 42650 | 42700 | 42650 | 530 |
| 451 | 20230712 | 115900 | 28806676050 | 42700 | 42600 | 42750 | 42600 | 252 |
| 452 | 20230712 | 115800 | 28795923200 | 42600 | 42650 | 42650 | 42600 | 293 |
| 453 | 20230712 | 115700 | 28783439700 | 42600 | 42650 | 42650 | 42600 | 289 |
| 454 | 20230712 | 115600 | 28771117400 | 42700 | 42750 | 42750 | 42600 | 1842 |
| 455 | 20230712 | 115500 | 28692593150 | 42700 | 42650 | 42750 | 42650 | 276 |
| 456 | 20230712 | 115400 | 28680806200 | 42700 | 42700 | 42700 | 42650 | 113 |
| 457 | 20230712 | 115300 | 28675986150 | 42700 | 42750 | 42800 | 42700 | 300 |
| 458 | 20230712 | 115200 | 28663158950 | 42750 | 42700 | 42750 | 42650 | 171 |
| 459 | 20230712 | 115100 | 28655857800 | 42800 | 42800 | 42800 | 42650 | 720 |
| 460 | 20230712 | 115000 | 28625072100 | 42800 | 42700 | 42850 | 42700 | 317 |
| 461 | 20230712 | 114900 | 28611527750 | 42850 | 42850 | 42850 | 42700 | 881 |
| 462 | 20230712 | 114800 | 28573872200 | 42800 | 42700 | 42800 | 42650 | 625 |
| 463 | 20230712 | 114700 | 28547174800 | 42700 | 42700 | 42750 | 42650 | 361 |
| 464 | 20230712 | 114600 | 28531765400 | 42750 | 42700 | 42750 | 42650 | 2150 |
| 465 | 20230712 | 114500 | 28439991850 | 42750 | 42800 | 42800 | 42700 | 763 |
| 466 | 20230712 | 114400 | 28407368550 | 42750 | 42850 | 42900 | 42750 | 2083 |
| 467 | 20230712 | 114300 | 28318241200 | 42850 | 42850 | 42950 | 42850 | 1544 |
| 468 | 20230712 | 114200 | 28252080400 | 42850 | 42900 | 42900 | 42850 | 833 |
| 469 | 20230712 | 114100 | 28216366200 | 42950 | 42900 | 42950 | 42900 | 207 |
| 470 | 20230712 | 114000 | 28207480950 | 42900 | 43000 | 43000 | 42900 | 156 |
| 471 | 20230712 | 113900 | 28200777500 | 43000 | 42900 | 43050 | 42900 | 353 |
| 472 | 20230712 | 113800 | 28185623800 | 42950 | 42900 | 42950 | 42850 | 306 |
| 473 | 20230712 | 113700 | 28172494500 | 42900 | 42900 | 42950 | 42850 | 633 |
| 474 | 20230712 | 113600 | 28145347650 | 42850 | 43050 | 43100 | 42850 | 2795 |
| 475 | 20230712 | 113500 | 28025213700 | 43100 | 43100 | 43150 | 43050 | 200 |
| 476 | 20230712 | 113400 | 28016596800 | 43050 | 43100 | 43100 | 43050 | 286 |
| 477 | 20230712 | 113300 | 28004282800 | 43050 | 43100 | 43100 | 43050 | 37 |
| 478 | 20230712 | 113200 | 28002688800 | 43100 | 43100 | 43100 | 43050 | 236 |
| 479 | 20230712 | 113100 | 27992517650 | 43100 | 43000 | 43100 | 43000 | 134 |
| 480 | 20230712 | 113000 | 27986754550 | 43050 | 43050 | 43050 | 43050 | 662 |
| 481 | 20230712 | 112900 | 27958255450 | 43050 | 43100 | 43150 | 43050 | 1312 |
| 482 | 20230712 | 112800 | 27901724500 | 43100 | 43200 | 43200 | 43100 | 376 |
| 483 | 20230712 | 112700 | 27885504750 | 43200 | 43150 | 43200 | 43150 | 204 |
| 484 | 20230712 | 112600 | 27876692200 | 43200 | 43250 | 43250 | 43150 | 396 |
| 485 | 20230712 | 112500 | 27859584400 | 43250 | 43250 | 43250 | 43150 | 465 |
| 486 | 20230712 | 112400 | 27839482450 | 43250 | 43250 | 43250 | 43250 | 362 |
| 487 | 20230712 | 112300 | 27823825950 | 43250 | 43100 | 43250 | 43100 | 1160 |
| 488 | 20230712 | 112200 | 27773763050 | 43100 | 43200 | 43250 | 43100 | 978 |
| 489 | 20230712 | 112100 | 27731540050 | 43250 | 43400 | 43400 | 43200 | 691 |
| 490 | 20230712 | 112000 | 27701600650 | 43400 | 43500 | 43600 | 43350 | 1208 |
| 491 | 20230712 | 111900 | 27649127800 | 43600 | 43350 | 43600 | 43350 | 2172 |
| 492 | 20230712 | 111800 | 27554734350 | 43350 | 43250 | 43350 | 43250 | 591 |
| 493 | 20230712 | 111700 | 27529142100 | 43200 | 43100 | 43200 | 43100 | 668 |
| 494 | 20230712 | 111600 | 27500339800 | 43100 | 43050 | 43150 | 43050 | 613 |
| 495 | 20230712 | 111500 | 27473940300 | 43050 | 43100 | 43100 | 43050 | 200 |
| 496 | 20230712 | 111400 | 27465323900 | 43050 | 43100 | 43100 | 43050 | 273 |
| 497 | 20230712 | 111300 | 27453559300 | 43100 | 43150 | 43150 | 43050 | 282 |
| 498 | 20230712 | 111200 | 27441404200 | 43050 | 43100 | 43150 | 43050 | 822 |
| 499 | 20230712 | 111100 | 27405961300 | 43150 | 43100 | 43200 | 43100 | 55 |
| 500 | 20230712 | 111000 | 27403588150 | 43200 | 43200 | 43200 | 43100 | 134 |
| 501 | 20230712 | 110900 | 27397807450 | 43200 | 43250 | 43300 | 43100 | 345 |
| 502 | 20230712 | 110800 | 27382889050 | 43250 | 43200 | 43250 | 43200 | 291 |
| 503 | 20230712 | 110700 | 27370317600 | 43200 | 43200 | 43200 | 43050 | 1428 |
| 504 | 20230712 | 110600 | 27308755100 | 43150 | 43150 | 43150 | 43150 | 162 |
| 505 | 20230712 | 110500 | 27301764800 | 43150 | 43250 | 43250 | 43150 | 890 |
| 506 | 20230712 | 110400 | 27263296800 | 43250 | 43100 | 43250 | 43100 | 737 |
| 507 | 20230712 | 110300 | 27231450550 | 43100 | 43050 | 43100 | 43050 | 579 |
| 508 | 20230712 | 110200 | 27206521950 | 43050 | 43100 | 43100 | 43000 | 284 |
| 509 | 20230712 | 110100 | 27194300600 | 43200 | 43100 | 43200 | 43050 | 760 |
| 510 | 20230712 | 110000 | 27161490850 | 43050 | 42900 | 43050 | 42900 | 728 |
| 511 | 20230712 | 105900 | 27130190700 | 42900 | 42900 | 42950 | 42900 | 173 |
| 512 | 20230712 | 105800 | 27122768700 | 42850 | 42850 | 42900 | 42850 | 267 |
| 513 | 20230712 | 105700 | 27111323100 | 42850 | 42850 | 42850 | 42850 | 123 |
| 514 | 20230712 | 105600 | 27106052550 | 42900 | 42900 | 42900 | 42850 | 400 |
| 515 | 20230712 | 105500 | 27088911100 | 42900 | 42850 | 42900 | 42750 | 1281 |
| 516 | 20230712 | 105400 | 27034092750 | 42850 | 42800 | 42850 | 42750 | 608 |
| 517 | 20230712 | 105300 | 27008074650 | 42800 | 42800 | 42800 | 42750 | 582 |
| 518 | 20230712 | 105200 | 26983165900 | 42800 | 42900 | 42900 | 42750 | 791 |
| 519 | 20230712 | 105100 | 26949260750 | 42900 | 42750 | 42950 | 42750 | 748 |
| 520 | 20230712 | 105000 | 26917233250 | 42750 | 42800 | 42850 | 42750 | 1084 |
| 521 | 20230712 | 104900 | 26870871050 | 42800 | 42850 | 42900 | 42800 | 994 |
| 522 | 20230712 | 104800 | 26828318350 | 42900 | 42850 | 42900 | 42800 | 557 |
| 523 | 20230712 | 104700 | 26804458550 | 42900 | 42850 | 42900 | 42850 | 862 |
| 524 | 20230712 | 104600 | 26767506150 | 42850 | 42950 | 42950 | 42850 | 730 |
| 525 | 20230712 | 104500 | 26736188450 | 42950 | 43000 | 43000 | 42950 | 881 |
| 526 | 20230712 | 104400 | 26698341000 | 43000 | 43000 | 43100 | 42950 | 125 |
| 527 | 20230712 | 104300 | 26692969400 | 42950 | 43100 | 43150 | 42950 | 1569 |
| 528 | 20230712 | 104200 | 26625483000 | 43100 | 43050 | 43100 | 43000 | 465 |
| 529 | 20230712 | 104100 | 26605461150 | 43100 | 43050 | 43100 | 43000 | 836 |
| 530 | 20230712 | 104000 | 26569470750 | 43050 | 43100 | 43150 | 43000 | 768 |
| 531 | 20230712 | 103900 | 26536412100 | 43000 | 43100 | 43100 | 43000 | 750 |
| 532 | 20230712 | 103800 | 26504126850 | 43150 | 43150 | 43150 | 43050 | 118 |
| 533 | 20230712 | 103700 | 26499036550 | 43200 | 43450 | 43450 | 43200 | 517 |
| 534 | 20230712 | 103600 | 26476648450 | 43450 | 43500 | 43500 | 43300 | 518 |
| 535 | 20230712 | 103500 | 26454146150 | 43500 | 43550 | 43600 | 43400 | 865 |
| 536 | 20230712 | 103400 | 26416497200 | 43550 | 43400 | 43750 | 43350 | 2679 |
| 537 | 20230712 | 103300 | 26299703550 | 43400 | 42900 | 43400 | 42900 | 1613 |
| 538 | 20230712 | 103200 | 26230086850 | 43000 | 42900 | 43000 | 42900 | 421 |
| 539 | 20230712 | 103100 | 26212018150 | 42900 | 42900 | 43000 | 42900 | 831 |
| 540 | 20230712 | 103000 | 26176355150 | 42900 | 42900 | 43000 | 42850 | 573 |
| 541 | 20230712 | 102900 | 26151780350 | 42900 | 42900 | 42950 | 42900 | 649 |
| 542 | 20230712 | 102800 | 26123938100 | 42900 | 43050 | 43050 | 42900 | 707 |
| 543 | 20230712 | 102700 | 26093568450 | 43050 | 43200 | 43200 | 43050 | 669 |
| 544 | 20230712 | 102600 | 26064725850 | 43250 | 43050 | 43250 | 43000 | 954 |
| 545 | 20230712 | 102500 | 26023608550 | 43050 | 43000 | 43050 | 42900 | 445 |
| 546 | 20230712 | 102400 | 26004488450 | 42950 | 43050 | 43050 | 42950 | 1286 |
| 547 | 20230712 | 102300 | 25949208150 | 43050 | 43250 | 43250 | 43050 | 987 |
| 548 | 20230712 | 102200 | 25906600350 | 43250 | 43250 | 43300 | 43250 | 534 |
| 549 | 20230712 | 102100 | 25883497500 | 43250 | 43350 | 43450 | 43250 | 1520 |
| 550 | 20230712 | 102000 | 25817581900 | 43400 | 43350 | 43500 | 43350 | 2675 |
| 551 | 20230712 | 101900 | 25701408500 | 43350 | 43300 | 43350 | 43200 | 1105 |
| 552 | 20230712 | 101800 | 25653586400 | 43250 | 43100 | 43350 | 43100 | 2906 |
| 553 | 20230712 | 101700 | 25527987450 | 43100 | 42950 | 43150 | 42950 | 1598 |
| 554 | 20230712 | 101600 | 25459214700 | 42950 | 42900 | 42950 | 42850 | 572 |
| 555 | 20230712 | 101500 | 25434686150 | 42850 | 42800 | 43000 | 42700 | 2921 |
| 556 | 20230712 | 101400 | 25309587800 | 42800 | 42850 | 42900 | 42800 | 476 |
| 557 | 20230712 | 101300 | 25289208700 | 42800 | 42850 | 42900 | 42700 | 867 |
| 558 | 20230712 | 101200 | 25252143600 | 42750 | 42750 | 42850 | 42650 | 2482 |
| 559 | 20230712 | 101100 | 25146074350 | 42750 | 43050 | 43050 | 42750 | 1398 |
| 560 | 20230712 | 101000 | 25086140250 | 43000 | 42750 | 43000 | 42700 | 1545 |
| 561 | 20230712 | 100900 | 25019905050 | 42750 | 42750 | 42800 | 42700 | 870 |
| 562 | 20230712 | 100800 | 24982714400 | 42700 | 42900 | 42950 | 42700 | 1358 |
| 563 | 20230712 | 100700 | 24924569400 | 42900 | 42950 | 43050 | 42850 | 964 |
| 564 | 20230712 | 100600 | 24883205500 | 42900 | 42700 | 43150 | 42700 | 1595 |
| 565 | 20230712 | 100500 | 24814635150 | 42650 | 42600 | 42700 | 42600 | 2005 |
| 566 | 20230712 | 100400 | 24729110950 | 42550 | 42550 | 42600 | 42550 | 1850 |
| 567 | 20230712 | 100300 | 24650343950 | 42600 | 42650 | 42700 | 42550 | 2662 |
| 568 | 20230712 | 100200 | 24536803450 | 42600 | 42700 | 42750 | 42600 | 2246 |
| 569 | 20230712 | 100100 | 24441005050 | 42650 | 42950 | 43100 | 42600 | 7482 |
| 570 | 20230712 | 100000 | 24121310000 | 42900 | 42950 | 43100 | 42850 | 1189 |
| 571 | 20230712 | 095900 | 24070281600 | 42950 | 42900 | 43100 | 42900 | 1919 |
| 572 | 20230712 | 095800 | 23987788850 | 42900 | 42850 | 42950 | 42850 | 893 |
| 573 | 20230712 | 095700 | 23949484400 | 42850 | 43000 | 43000 | 42850 | 1017 |
| 574 | 20230712 | 095600 | 23905814050 | 42950 | 42900 | 43100 | 42900 | 851 |
| 575 | 20230712 | 095500 | 23869238550 | 42850 | 43200 | 43350 | 42850 | 1690 |
| 576 | 20230712 | 095400 | 23796403150 | 43200 | 43250 | 43250 | 43150 | 661 |
| 577 | 20230712 | 095300 | 23767834200 | 43250 | 43350 | 43450 | 43250 | 1951 |
| 578 | 20230712 | 095200 | 23683210200 | 43350 | 43400 | 43400 | 43300 | 1304 |
| 579 | 20230712 | 095100 | 23626707900 | 43350 | 43350 | 43400 | 43300 | 1087 |
| 580 | 20230712 | 095000 | 23579581700 | 43400 | 43150 | 43500 | 43100 | 1546 |
| 581 | 20230712 | 094900 | 23512552100 | 43200 | 42900 | 43200 | 42850 | 2189 |
| 582 | 20230712 | 094800 | 23418415850 | 42900 | 42800 | 42900 | 42750 | 1649 |
| 583 | 20230712 | 094700 | 23347817400 | 42750 | 42700 | 42950 | 42700 | 2284 |
| 584 | 20230712 | 094600 | 23250056000 | 42700 | 43000 | 43000 | 42650 | 5882 |
| 585 | 20230712 | 094500 | 22998441950 | 42950 | 43200 | 43200 | 42950 | 1592 |
| 586 | 20230712 | 094400 | 22929921900 | 43200 | 43100 | 43350 | 43100 | 1770 |
| 587 | 20230712 | 094300 | 22853451450 | 43100 | 43400 | 43400 | 43100 | 3858 |
| 588 | 20230712 | 094200 | 22686582250 | 43400 | 43450 | 43450 | 43350 | 879 |
| 589 | 20230712 | 094100 | 22648439100 | 43300 | 43350 | 43450 | 43250 | 2687 |
| 590 | 20230712 | 094000 | 22532044650 | 43400 | 43050 | 43400 | 43000 | 2299 |
| 591 | 20230712 | 093900 | 22432754200 | 43050 | 42750 | 43050 | 42700 | 3518 |
| 592 | 20230712 | 093800 | 22281966750 | 42750 | 42800 | 43000 | 42700 | 3686 |
| 593 | 20230712 | 093700 | 22124180200 | 42800 | 42850 | 43000 | 42650 | 5101 |
| 594 | 20230712 | 093600 | 21905845400 | 42750 | 43000 | 43250 | 42750 | 7299 |
| 595 | 20230712 | 093500 | 21592254000 | 43000 | 43350 | 43400 | 42850 | 13583 |
| 596 | 20230712 | 093400 | 21006879950 | 43350 | 43700 | 43750 | 43350 | 4378 |
| 597 | 20230712 | 093300 | 20816449350 | 43700 | 43550 | 43700 | 43450 | 1894 |
| 598 | 20230712 | 093200 | 20733950350 | 43550 | 43750 | 43900 | 43550 | 3228 |
| 599 | 20230712 | 093100 | 20592984800 | 43750 | 43900 | 44050 | 43750 | 2745 |
| 600 | 20230712 | 093000 | 20472414000 | 43900 | 43600 | 44000 | 43400 | 7967 |
| 601 | 20230712 | 092900 | 20125829600 | 43600 | 43900 | 44000 | 43550 | 4567 |
| 602 | 20230712 | 092800 | 19926483450 | 43950 | 43700 | 44000 | 43650 | 2413 |
| 603 | 20230712 | 092700 | 19820824200 | 43650 | 43950 | 44000 | 43600 | 4582 |
| 604 | 20230712 | 092600 | 19620587600 | 44000 | 43600 | 44250 | 43450 | 8407 |
| 605 | 20230712 | 092500 | 19253201850 | 43600 | 43800 | 44000 | 43600 | 7716 |
| 606 | 20230712 | 092400 | 18915514050 | 43800 | 44050 | 44100 | 43500 | 15744 |
| 607 | 20230712 | 092300 | 18226570600 | 44100 | 44600 | 44650 | 44000 | 18399 |
| 608 | 20230712 | 092200 | 17411215300 | 44650 | 45300 | 45400 | 44450 | 25080 |
| 609 | 20230712 | 092100 | 16287467600 | 45300 | 46100 | 46200 | 44800 | 30827 |
| 610 | 20230712 | 092000 | 14885993800 | 46150 | 45450 | 46200 | 45300 | 53792 |
| 611 | 20230712 | 091900 | 12422781900 | 45400 | 45300 | 45600 | 45050 | 33595 |
| 612 | 20230712 | 091800 | 10901003900 | 45250 | 45400 | 45400 | 45050 | 24110 |
| 613 | 20230712 | 091700 | 9810587850 | 45350 | 44700 | 45400 | 44650 | 29079 |
| 614 | 20230712 | 091600 | 8501531050 | 44650 | 44500 | 44750 | 44450 | 12615 |
| 615 | 20230712 | 091500 | 7938545700 | 44500 | 44300 | 44550 | 44200 | 14657 |
| 616 | 20230712 | 091400 | 7288800350 | 44300 | 44650 | 44700 | 44200 | 7273 |
| 617 | 20230712 | 091300 | 6965713000 | 44650 | 44150 | 44650 | 44150 | 9556 |
| 618 | 20230712 | 091200 | 6540747150 | 44200 | 44150 | 44350 | 44000 | 4207 |
| 619 | 20230712 | 091100 | 6355050600 | 44200 | 44400 | 44550 | 44050 | 9063 |
| 620 | 20230712 | 091000 | 5953262650 | 44450 | 44200 | 44550 | 44000 | 7640 |
| 621 | 20230712 | 090900 | 5614683650 | 44200 | 44500 | 44600 | 44150 | 7380 |
| 622 | 20230712 | 090800 | 5287202200 | 44450 | 44200 | 44600 | 43750 | 12172 |
| 623 | 20230712 | 090700 | 4748090850 | 44300 | 44000 | 44650 | 43950 | 17356 |
| 624 | 20230712 | 090600 | 3978972100 | 43950 | 43550 | 43950 | 43350 | 4133 |
| 625 | 20230712 | 090500 | 3798156800 | 43400 | 43300 | 43700 | 43250 | 4699 |
| 626 | 20230712 | 090400 | 3593884150 | 43300 | 43400 | 43650 | 43050 | 7107 |
| 627 | 20230712 | 090300 | 3286033600 | 43400 | 43600 | 44200 | 43350 | 10032 |
| 628 | 20230712 | 090200 | 2846254600 | 43750 | 43100 | 44200 | 42950 | 15917 |
| 629 | 20230712 | 090100 | 2150458200 | 43000 | 42300 | 43500 | 42300 | 10174 |
| 630 | 20230712 | 090000 | 1712662800 | 42500 | 43400 | 43450 | 42300 | 39514 |