34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 3 | 20230712 | 190500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20230712 | 190400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20230712 | 190300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20230712 | 190200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20230712 | 190100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20230712 | 190000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20230712 | 185900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20230712 | 185800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20230712 | 185700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20230712 | 185600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20230712 | 185500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20230712 | 185400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20230712 | 185300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20230712 | 185200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20230712 | 185100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20230712 | 185000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20230712 | 184900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20230712 | 184800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20230712 | 184700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20230712 | 184600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20230712 | 184500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20230712 | 184400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20230712 | 184300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20230712 | 184200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20230712 | 184100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20230712 | 184000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20230712 | 183900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20230712 | 183800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20230712 | 183700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20230712 | 183600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 33 | 20230712 | 183500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20230712 | 183400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20230712 | 183300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20230712 | 183200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20230712 | 183100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20230712 | 183000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20230712 | 182900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20230712 | 182800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20230712 | 182700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20230712 | 182600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20230712 | 182500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20230712 | 182400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20230712 | 182300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20230712 | 182200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20230712 | 182100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20230712 | 182000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20230712 | 181900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20230712 | 181800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20230712 | 181700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20230712 | 181600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20230712 | 181500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20230712 | 181400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20230712 | 181300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20230712 | 181200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20230712 | 181100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20230712 | 181000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20230712 | 180900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20230712 | 180800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20230712 | 180700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20230712 | 180600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 63 | 20230712 | 180500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20230712 | 180400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20230712 | 180300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20230712 | 180200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20230712 | 180100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20230712 | 180000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20230712 | 175900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20230712 | 175800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20230712 | 175700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20230712 | 175600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20230712 | 175500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20230712 | 175400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20230712 | 175300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20230712 | 175200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20230712 | 175100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20230712 | 175000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20230712 | 174900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20230712 | 174800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20230712 | 174700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20230712 | 174600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20230712 | 174500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20230712 | 174400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20230712 | 174300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20230712 | 174200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20230712 | 174100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20230712 | 174000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20230712 | 173900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20230712 | 173800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20230712 | 173700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20230712 | 173600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 93 | 20230712 | 173500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20230712 | 173400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20230712 | 173300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20230712 | 173200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20230712 | 173100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20230712 | 173000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20230712 | 172900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20230712 | 172800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20230712 | 172700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20230712 | 172600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20230712 | 172500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20230712 | 172400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20230712 | 172300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20230712 | 172200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20230712 | 172100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20230712 | 172000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20230712 | 171900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20230712 | 171800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20230712 | 171700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20230712 | 171600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20230712 | 171500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20230712 | 171400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20230712 | 171300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20230712 | 171200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20230712 | 171100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20230712 | 171000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20230712 | 170900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20230712 | 170800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20230712 | 170700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20230712 | 170600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 123 | 20230712 | 170500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20230712 | 170400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20230712 | 170300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20230712 | 170200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20230712 | 170100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20230712 | 170000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20230712 | 165900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20230712 | 165800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20230712 | 165700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20230712 | 165600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20230712 | 165500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20230712 | 165400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20230712 | 165300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20230712 | 165200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20230712 | 165100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20230712 | 165000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20230712 | 164900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20230712 | 164800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20230712 | 164700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20230712 | 164600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20230712 | 164500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20230712 | 164400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20230712 | 164300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20230712 | 164200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20230712 | 164100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20230712 | 164000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20230712 | 163900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20230712 | 163800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20230712 | 163700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20230712 | 163600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 153 | 20230712 | 163500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20230712 | 163400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20230712 | 163300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20230712 | 163200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20230712 | 163100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20230712 | 163000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20230712 | 162900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20230712 | 162800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20230712 | 162700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20230712 | 162600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20230712 | 162500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20230712 | 162400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20230712 | 162300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20230712 | 162200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20230712 | 162100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20230712 | 162000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20230712 | 161900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20230712 | 161800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20230712 | 161700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20230712 | 161600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20230712 | 161500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20230712 | 161400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20230712 | 161300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20230712 | 161200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20230712 | 161100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20230712 | 161000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20230712 | 160900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20230712 | 160800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20230712 | 160700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20230712 | 160600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 183 | 20230712 | 160500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20230712 | 160400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20230712 | 160300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20230712 | 160200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20230712 | 160100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20230712 | 160000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20230712 | 155900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20230712 | 155800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20230712 | 155700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20230712 | 155600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20230712 | 155500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20230712 | 155400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20230712 | 155300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20230712 | 155200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20230712 | 155100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20230712 | 155000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20230712 | 154900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20230712 | 154800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20230712 | 154700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20230712 | 154600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20230712 | 154500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20230712 | 154400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20230712 | 154300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20230712 | 154200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20230712 | 154100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20230712 | 154000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20230712 | 153900 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20230712 | 153800 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20230712 | 153700 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20230712 | 153600 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 213 | 20230712 | 153500 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20230712 | 153400 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20230712 | 153300 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20230712 | 153200 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20230712 | 153100 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20230712 | 153000 | 179315084600 | 32050 | 32050 | 32050 | 32050 | 101065 |
| 219 | 20230712 | 152900 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20230712 | 152800 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20230712 | 152700 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20230712 | 152600 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20230712 | 152500 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20230712 | 152400 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20230712 | 152300 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20230712 | 152200 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20230712 | 152100 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20230712 | 152000 | 176075951350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20230712 | 151900 | 176075951350 | 32050 | 32000 | 32100 | 32000 | 7303 |
| 230 | 20230712 | 151800 | 175841916750 | 32050 | 32050 | 32050 | 32000 | 4806 |
| 231 | 20230712 | 151700 | 175687914900 | 32000 | 32000 | 32050 | 32000 | 3457 |
| 232 | 20230712 | 151600 | 175577185600 | 32050 | 32000 | 32050 | 32000 | 3431 |
| 233 | 20230712 | 151500 | 175467277900 | 32000 | 32050 | 32050 | 32000 | 8335 |
| 234 | 20230712 | 151400 | 175200233200 | 32050 | 32000 | 32050 | 32000 | 2219 |
| 235 | 20230712 | 151300 | 175129146450 | 32000 | 32000 | 32050 | 32000 | 3295 |
| 236 | 20230712 | 151200 | 175023642650 | 32050 | 32050 | 32050 | 32000 | 2160 |
| 237 | 20230712 | 151100 | 174954474500 | 32000 | 32000 | 32050 | 32000 | 3891 |
| 238 | 20230712 | 151000 | 174829818950 | 32000 | 32050 | 32050 | 32000 | 1830 |
| 239 | 20230712 | 150900 | 174771217150 | 32000 | 32000 | 32050 | 32000 | 5630 |
| 240 | 20230712 | 150800 | 174590929100 | 32050 | 32000 | 32050 | 32000 | 4653 |
| 241 | 20230712 | 150700 | 174441841450 | 32050 | 32050 | 32050 | 32000 | 4242 |
| 242 | 20230712 | 150600 | 174305927100 | 32000 | 32000 | 32050 | 32000 | 1224 |
| 243 | 20230712 | 150500 | 174266751000 | 32000 | 32000 | 32050 | 32000 | 1453 |
| 244 | 20230712 | 150400 | 174220230750 | 32000 | 32000 | 32050 | 32000 | 1566 |
| 245 | 20230712 | 150300 | 174170095250 | 32000 | 32000 | 32050 | 32000 | 1500 |
| 246 | 20230712 | 150200 | 174122066400 | 32000 | 32000 | 32050 | 32000 | 1655 |
| 247 | 20230712 | 150100 | 174069072700 | 32050 | 32050 | 32050 | 32000 | 5979 |
| 248 | 20230712 | 150000 | 173877467250 | 32000 | 32000 | 32050 | 32000 | 10805 |
| 249 | 20230712 | 145900 | 173531589800 | 32000 | 32000 | 32050 | 32000 | 1161 |
| 250 | 20230712 | 145800 | 173494426400 | 32000 | 32000 | 32050 | 32000 | 1406 |
| 251 | 20230712 | 145700 | 173449415400 | 32000 | 32000 | 32050 | 32000 | 7080 |
| 252 | 20230712 | 145600 | 173222628600 | 32000 | 32050 | 32100 | 32000 | 7819 |
| 253 | 20230712 | 145500 | 172972049750 | 32050 | 32050 | 32100 | 32050 | 4468 |
| 254 | 20230712 | 145400 | 172828840900 | 32050 | 32100 | 32100 | 32050 | 1556 |
| 255 | 20230712 | 145300 | 172778925450 | 32100 | 32050 | 32100 | 32050 | 3944 |
| 256 | 20230712 | 145200 | 172652404600 | 32050 | 32050 | 32100 | 32050 | 1459 |
| 257 | 20230712 | 145100 | 172605599700 | 32100 | 32050 | 32100 | 32050 | 1739 |
| 258 | 20230712 | 145000 | 172549847800 | 32100 | 32050 | 32100 | 32050 | 3188 |
| 259 | 20230712 | 144900 | 172447631900 | 32050 | 32100 | 32100 | 32050 | 1977 |
| 260 | 20230712 | 144800 | 172384248100 | 32100 | 32100 | 32100 | 32050 | 1470 |
| 261 | 20230712 | 144700 | 172337121000 | 32050 | 32050 | 32100 | 32050 | 4405 |
| 262 | 20230712 | 144600 | 172195925850 | 32100 | 32050 | 32100 | 32050 | 2033 |
| 263 | 20230712 | 144500 | 172130710600 | 32050 | 32050 | 32100 | 32050 | 1027 |
| 264 | 20230712 | 144400 | 172097784550 | 32050 | 32050 | 32100 | 32050 | 1770 |
| 265 | 20230712 | 144300 | 172041027400 | 32050 | 32050 | 32100 | 32050 | 3677 |
| 266 | 20230712 | 144200 | 171923018300 | 32100 | 32000 | 32100 | 32000 | 5433 |
| 267 | 20230712 | 144100 | 171748894250 | 32000 | 32000 | 32050 | 32000 | 2218 |
| 268 | 20230712 | 144000 | 171677853500 | 32000 | 32050 | 32050 | 32000 | 4295 |
| 269 | 20230712 | 143900 | 171540263700 | 32050 | 32050 | 32050 | 32000 | 3694 |
| 270 | 20230712 | 143800 | 171421925050 | 32000 | 31950 | 32050 | 31950 | 5202 |
| 271 | 20230712 | 143700 | 171255501400 | 31950 | 31950 | 32000 | 31950 | 1525 |
| 272 | 20230712 | 143600 | 171206714750 | 32000 | 31950 | 32000 | 31950 | 1061 |
| 273 | 20230712 | 143500 | 171172808800 | 32000 | 31950 | 32000 | 31950 | 1721 |
| 274 | 20230712 | 143400 | 171117786200 | 31950 | 32000 | 32050 | 31950 | 3176 |
| 275 | 20230712 | 143300 | 171016199350 | 32000 | 32000 | 32050 | 31950 | 12521 |
| 276 | 20230712 | 143200 | 170615525200 | 31950 | 31950 | 32050 | 31950 | 2140 |
| 277 | 20230712 | 143100 | 170547065350 | 32000 | 32000 | 32050 | 31950 | 5442 |
| 278 | 20230712 | 143000 | 170372948100 | 32050 | 32050 | 32050 | 31950 | 3563 |
| 279 | 20230712 | 142900 | 170258901300 | 32050 | 32000 | 32050 | 32000 | 1445 |
| 280 | 20230712 | 142800 | 170212648550 | 32000 | 32000 | 32050 | 32000 | 1754 |
| 281 | 20230712 | 142700 | 170156507250 | 32000 | 32000 | 32050 | 31950 | 4848 |
| 282 | 20230712 | 142600 | 170001349050 | 31950 | 32000 | 32050 | 31950 | 1739 |
| 283 | 20230712 | 142500 | 169945748200 | 32000 | 32000 | 32050 | 32000 | 4802 |
| 284 | 20230712 | 142400 | 169792050500 | 32050 | 32000 | 32050 | 32000 | 2467 |
| 285 | 20230712 | 142300 | 169713022750 | 32050 | 32000 | 32050 | 32000 | 1841 |
| 286 | 20230712 | 142200 | 169654091500 | 32000 | 31950 | 32050 | 31950 | 8611 |
| 287 | 20230712 | 142100 | 169378582800 | 32000 | 31950 | 32000 | 31950 | 1492 |
| 288 | 20230712 | 142000 | 169330888700 | 31950 | 31950 | 32000 | 31950 | 4201 |
| 289 | 20230712 | 141900 | 169196518500 | 31950 | 31950 | 32000 | 31950 | 1756 |
| 290 | 20230712 | 141800 | 169140410450 | 31950 | 31950 | 32000 | 31950 | 1245 |
| 291 | 20230712 | 141700 | 169100622500 | 32000 | 31950 | 32000 | 31950 | 1737 |
| 292 | 20230712 | 141600 | 169045113000 | 32000 | 31950 | 32000 | 31950 | 1617 |
| 293 | 20230712 | 141500 | 168993441900 | 31950 | 32000 | 32000 | 31950 | 1545 |
| 294 | 20230712 | 141400 | 168944070050 | 32000 | 31950 | 32000 | 31950 | 1263 |
| 295 | 20230712 | 141300 | 168903709200 | 31950 | 31950 | 32000 | 31950 | 1724 |
| 296 | 20230712 | 141200 | 168848603100 | 31950 | 31950 | 32000 | 31950 | 2174 |
| 297 | 20230712 | 141100 | 168779111100 | 31950 | 31950 | 32000 | 31950 | 1755 |
| 298 | 20230712 | 141000 | 168723006350 | 31950 | 31950 | 32000 | 31950 | 2569 |
| 299 | 20230712 | 140900 | 168640901900 | 32000 | 31950 | 32000 | 31950 | 1453 |
| 300 | 20230712 | 140800 | 168594473050 | 31950 | 31900 | 32000 | 31900 | 2449 |
| 301 | 20230712 | 140700 | 168516230300 | 31900 | 31900 | 31950 | 31900 | 3948 |
| 302 | 20230712 | 140600 | 168390145500 | 31950 | 31900 | 31950 | 31900 | 2887 |
| 303 | 20230712 | 140500 | 168298017450 | 31950 | 31900 | 31950 | 31900 | 2724 |
| 304 | 20230712 | 140400 | 168211107500 | 31950 | 31900 | 32000 | 31900 | 11908 |
| 305 | 20230712 | 140300 | 167830669450 | 31900 | 31900 | 31950 | 31850 | 15847 |
| 306 | 20230712 | 140200 | 167325402850 | 31850 | 31850 | 31900 | 31850 | 1263 |
| 307 | 20230712 | 140100 | 167285174900 | 31900 | 31850 | 31900 | 31850 | 5367 |
| 308 | 20230712 | 140000 | 167114227200 | 31850 | 31900 | 31900 | 31850 | 12486 |
| 309 | 20230712 | 135900 | 166716444750 | 31850 | 31850 | 31900 | 31850 | 2151 |
| 310 | 20230712 | 135800 | 166647928700 | 31850 | 31850 | 31900 | 31850 | 1772 |
| 311 | 20230712 | 135700 | 166591484800 | 31900 | 31900 | 31950 | 31900 | 4422 |
| 312 | 20230712 | 135600 | 166450409650 | 31900 | 31950 | 32000 | 31900 | 13068 |
| 313 | 20230712 | 135500 | 166033199750 | 32000 | 31950 | 32000 | 31950 | 1341 |
| 314 | 20230712 | 135400 | 165990338250 | 31950 | 31950 | 32000 | 31950 | 2260 |
| 315 | 20230712 | 135300 | 165918120400 | 32000 | 31950 | 32000 | 31950 | 1766 |
| 316 | 20230712 | 135200 | 165861678300 | 31950 | 31950 | 32050 | 31900 | 9231 |
| 317 | 20230712 | 135100 | 165566494900 | 31900 | 31850 | 31950 | 31850 | 5942 |
| 318 | 20230712 | 135000 | 165377002600 | 31850 | 31850 | 31900 | 31850 | 5186 |
| 319 | 20230712 | 134900 | 165211795800 | 31850 | 31950 | 31950 | 31850 | 15207 |
| 320 | 20230712 | 134800 | 164726736650 | 31900 | 31900 | 31950 | 31900 | 2104 |
| 321 | 20230712 | 134700 | 164659596200 | 31950 | 31900 | 32000 | 31900 | 7324 |
| 322 | 20230712 | 134600 | 164425661050 | 31950 | 31900 | 31950 | 31900 | 6153 |
| 323 | 20230712 | 134500 | 164229145200 | 31900 | 31900 | 31950 | 31900 | 1983 |
| 324 | 20230712 | 134400 | 164165822500 | 31950 | 31900 | 31950 | 31900 | 2429 |
| 325 | 20230712 | 134300 | 164088331200 | 31900 | 31900 | 31950 | 31900 | 1560 |
| 326 | 20230712 | 134200 | 164038560200 | 31950 | 31900 | 31950 | 31900 | 3667 |
| 327 | 20230712 | 134100 | 163921541400 | 31900 | 31950 | 32000 | 31900 | 6501 |
| 328 | 20230712 | 134000 | 163713881350 | 31950 | 31950 | 32000 | 31950 | 2351 |
| 329 | 20230712 | 133900 | 163638732400 | 31950 | 31950 | 32000 | 31950 | 954 |
| 330 | 20230712 | 133800 | 163608232100 | 31950 | 31950 | 32000 | 31950 | 2743 |
| 331 | 20230712 | 133700 | 163520530800 | 31950 | 31900 | 32000 | 31900 | 7314 |
| 332 | 20230712 | 133600 | 163286960500 | 31900 | 31950 | 32000 | 31900 | 11962 |
| 333 | 20230712 | 133500 | 162904775950 | 31950 | 32000 | 32000 | 31950 | 2803 |
| 334 | 20230712 | 133400 | 162815187250 | 32050 | 31950 | 32050 | 31950 | 3425 |
| 335 | 20230712 | 133300 | 162705644200 | 31950 | 32050 | 32050 | 31950 | 13146 |
| 336 | 20230712 | 133200 | 162284805250 | 32050 | 32100 | 32100 | 32050 | 2012 |
| 337 | 20230712 | 133100 | 162220290300 | 32050 | 32050 | 32100 | 32050 | 2952 |
| 338 | 20230712 | 133000 | 162125568950 | 32050 | 32050 | 32100 | 32000 | 2402 |
| 339 | 20230712 | 132900 | 162048579350 | 32050 | 32050 | 32100 | 32050 | 1069 |
| 340 | 20230712 | 132800 | 162014316100 | 32050 | 32000 | 32050 | 32000 | 5810 |
| 341 | 20230712 | 132700 | 161828223600 | 32000 | 32000 | 32050 | 31950 | 7376 |
| 342 | 20230712 | 132600 | 161592249150 | 32000 | 32000 | 32050 | 32000 | 1112 |
| 343 | 20230712 | 132500 | 161556663850 | 32000 | 32050 | 32050 | 32000 | 1352 |
| 344 | 20230712 | 132400 | 161513394600 | 32000 | 32000 | 32050 | 31950 | 2633 |
| 345 | 20230712 | 132300 | 161429151100 | 32000 | 32000 | 32050 | 31950 | 3305 |
| 346 | 20230712 | 132200 | 161323315750 | 32000 | 32050 | 32050 | 32000 | 2488 |
| 347 | 20230712 | 132100 | 161243693800 | 32050 | 31950 | 32050 | 31950 | 4663 |
| 348 | 20230712 | 132000 | 161094515450 | 31950 | 32000 | 32050 | 31950 | 6489 |
| 349 | 20230712 | 131900 | 160886912450 | 32000 | 32050 | 32050 | 32000 | 2653 |
| 350 | 20230712 | 131800 | 160801943900 | 32050 | 32100 | 32100 | 32000 | 3325 |
| 351 | 20230712 | 131700 | 160695474800 | 32100 | 32050 | 32100 | 32000 | 2415 |
| 352 | 20230712 | 131600 | 160618086900 | 32050 | 32050 | 32100 | 32050 | 3631 |
| 353 | 20230712 | 131500 | 160501584200 | 32050 | 31900 | 32100 | 31900 | 24671 |
| 354 | 20230712 | 131400 | 159712385400 | 31900 | 31950 | 32000 | 31900 | 25363 |
| 355 | 20230712 | 131300 | 158902035600 | 31950 | 31950 | 32000 | 31950 | 7670 |
| 356 | 20230712 | 131200 | 158656944600 | 31950 | 32000 | 32000 | 31950 | 5013 |
| 357 | 20230712 | 131100 | 158496753200 | 32000 | 31950 | 32000 | 31950 | 3114 |
| 358 | 20230712 | 131000 | 158397206950 | 31950 | 31950 | 32000 | 31950 | 8489 |
| 359 | 20230712 | 130900 | 158125702350 | 31950 | 32000 | 32050 | 31950 | 27100 |
| 360 | 20230712 | 130800 | 157258609400 | 32000 | 32050 | 32100 | 32000 | 13150 |
| 361 | 20230712 | 130700 | 156837211300 | 32050 | 32100 | 32100 | 32050 | 4510 |
| 362 | 20230712 | 130600 | 156692612150 | 32050 | 32050 | 32100 | 32050 | 1704 |
| 363 | 20230712 | 130500 | 156637990050 | 32100 | 32050 | 32100 | 32050 | 3408 |
| 364 | 20230712 | 130400 | 156528745450 | 32050 | 32100 | 32150 | 32050 | 9850 |
| 365 | 20230712 | 130300 | 156212559250 | 32100 | 32150 | 32200 | 32100 | 25048 |
| 366 | 20230712 | 130200 | 155407300050 | 32150 | 32150 | 32200 | 32150 | 2306 |
| 367 | 20230712 | 130100 | 155333129750 | 32150 | 32200 | 32200 | 32150 | 2459 |
| 368 | 20230712 | 130000 | 155254011100 | 32200 | 32200 | 32250 | 32150 | 4471 |
| 369 | 20230712 | 125900 | 155110165100 | 32150 | 32200 | 32250 | 32150 | 6527 |
| 370 | 20230712 | 125800 | 154900020650 | 32200 | 32150 | 32250 | 32150 | 6406 |
| 371 | 20230712 | 125700 | 154693809400 | 32150 | 32200 | 32200 | 32150 | 1578 |
| 372 | 20230712 | 125600 | 154643055200 | 32150 | 32150 | 32200 | 32150 | 2364 |
| 373 | 20230712 | 125500 | 154567032500 | 32200 | 32200 | 32250 | 32150 | 10571 |
| 374 | 20230712 | 125400 | 154226637350 | 32200 | 32200 | 32250 | 32200 | 3458 |
| 375 | 20230712 | 125300 | 154115278900 | 32200 | 32150 | 32250 | 32150 | 9579 |
| 376 | 20230712 | 125200 | 153806859900 | 32150 | 32250 | 32250 | 32150 | 3555 |
| 377 | 20230712 | 125100 | 153692513950 | 32200 | 32200 | 32250 | 32200 | 1817 |
| 378 | 20230712 | 125000 | 153634005650 | 32200 | 32200 | 32250 | 32200 | 4300 |
| 379 | 20230712 | 124900 | 153495477350 | 32250 | 32250 | 32250 | 32200 | 2772 |
| 380 | 20230712 | 124800 | 153406190300 | 32250 | 32300 | 32350 | 32250 | 14205 |
| 381 | 20230712 | 124700 | 152947522200 | 32350 | 32400 | 32400 | 32300 | 3083 |
| 382 | 20230712 | 124600 | 152847895000 | 32350 | 32300 | 32400 | 32300 | 1511 |
| 383 | 20230712 | 124500 | 152799026350 | 32300 | 32350 | 32350 | 32300 | 1109 |
| 384 | 20230712 | 124400 | 152763188350 | 32350 | 32350 | 32400 | 32300 | 5320 |
| 385 | 20230712 | 124300 | 152591074800 | 32350 | 32350 | 32450 | 32350 | 4516 |
| 386 | 20230712 | 124200 | 152444801650 | 32400 | 32350 | 32400 | 32350 | 1922 |
| 387 | 20230712 | 124100 | 152382603150 | 32350 | 32350 | 32400 | 32350 | 2643 |
| 388 | 20230712 | 124000 | 152297015950 | 32350 | 32350 | 32400 | 32350 | 464 |
| 389 | 20230712 | 123900 | 152281996950 | 32350 | 32350 | 32400 | 32350 | 1814 |
| 390 | 20230712 | 123800 | 152223308400 | 32400 | 32300 | 32400 | 32300 | 3918 |
| 391 | 20230712 | 123700 | 152096547550 | 32300 | 32400 | 32400 | 32300 | 5473 |
| 392 | 20230712 | 123600 | 151919370050 | 32400 | 32350 | 32450 | 32350 | 6468 |
| 393 | 20230712 | 123500 | 151709814800 | 32350 | 32350 | 32450 | 32350 | 8882 |
| 394 | 20230712 | 123400 | 151422029900 | 32350 | 32350 | 32400 | 32350 | 2371 |
| 395 | 20230712 | 123300 | 151345252550 | 32350 | 32300 | 32400 | 32300 | 2455 |
| 396 | 20230712 | 123200 | 151265849100 | 32300 | 32350 | 32350 | 32300 | 5740 |
| 397 | 20230712 | 123100 | 151080207450 | 32350 | 32350 | 32350 | 32300 | 1696 |
| 398 | 20230712 | 123000 | 151025392100 | 32300 | 32200 | 32350 | 32200 | 9008 |
| 399 | 20230712 | 122900 | 150734485300 | 32200 | 32250 | 32250 | 32200 | 11021 |
| 400 | 20230712 | 122800 | 150379473250 | 32300 | 32300 | 32300 | 32250 | 8284 |
| 401 | 20230712 | 122700 | 150112294300 | 32300 | 32250 | 32300 | 32250 | 1736 |
| 402 | 20230712 | 122600 | 150056289500 | 32300 | 32200 | 32400 | 32200 | 13251 |
| 403 | 20230712 | 122500 | 149628334200 | 32200 | 32400 | 32400 | 32050 | 102848 |
| 404 | 20230712 | 122400 | 146315964350 | 32400 | 32450 | 32450 | 32400 | 1711 |
| 405 | 20230712 | 122300 | 146260519350 | 32450 | 32400 | 32450 | 32400 | 6728 |
| 406 | 20230712 | 122200 | 146042506600 | 32450 | 32400 | 32450 | 32400 | 2711 |
| 407 | 20230712 | 122100 | 145954651350 | 32450 | 32400 | 32450 | 32400 | 803 |
| 408 | 20230712 | 122000 | 145928617600 | 32450 | 32400 | 32450 | 32400 | 3667 |
| 409 | 20230712 | 121900 | 145809788250 | 32450 | 32500 | 32500 | 32400 | 1201 |
| 410 | 20230712 | 121800 | 145770832100 | 32500 | 32500 | 32500 | 32400 | 1790 |
| 411 | 20230712 | 121700 | 145712733700 | 32450 | 32450 | 32500 | 32450 | 1958 |
| 412 | 20230712 | 121600 | 145649162350 | 32500 | 32400 | 32550 | 32400 | 7431 |
| 413 | 20230712 | 121500 | 145407758500 | 32450 | 32450 | 32500 | 32400 | 1781 |
| 414 | 20230712 | 121400 | 145349966500 | 32450 | 32450 | 32500 | 32450 | 1571 |
| 415 | 20230712 | 121300 | 145298986800 | 32450 | 32400 | 32500 | 32400 | 5588 |
| 416 | 20230712 | 121200 | 145117644250 | 32400 | 32400 | 32450 | 32400 | 1598 |
| 417 | 20230712 | 121100 | 145065857600 | 32400 | 32450 | 32500 | 32400 | 4977 |
| 418 | 20230712 | 121000 | 144904380550 | 32500 | 32450 | 32500 | 32450 | 610 |
| 419 | 20230712 | 120900 | 144884579900 | 32450 | 32500 | 32500 | 32450 | 2444 |
| 420 | 20230712 | 120800 | 144805241600 | 32450 | 32450 | 32500 | 32450 | 2089 |
| 421 | 20230712 | 120700 | 144737452550 | 32450 | 32450 | 32500 | 32450 | 1384 |
| 422 | 20230712 | 120600 | 144692532800 | 32450 | 32400 | 32500 | 32400 | 2740 |
| 423 | 20230712 | 120500 | 144603656150 | 32400 | 32450 | 32500 | 32400 | 6921 |
| 424 | 20230712 | 120400 | 144379284950 | 32450 | 32500 | 32550 | 32450 | 13023 |
| 425 | 20230712 | 120300 | 143956497500 | 32500 | 32500 | 32550 | 32450 | 1133 |
| 426 | 20230712 | 120200 | 143919669000 | 32500 | 32500 | 32550 | 32450 | 6689 |
| 427 | 20230712 | 120100 | 143702304650 | 32500 | 32500 | 32550 | 32500 | 3613 |
| 428 | 20230712 | 120000 | 143584833700 | 32500 | 32500 | 32550 | 32500 | 1160 |
| 429 | 20230712 | 115900 | 143547113600 | 32500 | 32550 | 32600 | 32450 | 5889 |
| 430 | 20230712 | 115800 | 143355598650 | 32550 | 32450 | 32600 | 32450 | 12924 |
| 431 | 20230712 | 115700 | 142935430700 | 32450 | 32450 | 32500 | 32450 | 17561 |
| 432 | 20230712 | 115600 | 142365570900 | 32500 | 32500 | 32550 | 32450 | 13193 |
| 433 | 20230712 | 115500 | 141936865500 | 32500 | 32500 | 32550 | 32500 | 929 |
| 434 | 20230712 | 115400 | 141906669050 | 32500 | 32500 | 32550 | 32500 | 1186 |
| 435 | 20230712 | 115300 | 141868110000 | 32550 | 32500 | 32550 | 32500 | 1935 |
| 436 | 20230712 | 115200 | 141805158800 | 32550 | 32500 | 32550 | 32500 | 1851 |
| 437 | 20230712 | 115100 | 141744942650 | 32550 | 32550 | 32550 | 32500 | 3120 |
| 438 | 20230712 | 115000 | 141643444500 | 32500 | 32500 | 32600 | 32500 | 3605 |
| 439 | 20230712 | 114900 | 141526175300 | 32550 | 32500 | 32550 | 32500 | 1185 |
| 440 | 20230712 | 114800 | 141487619850 | 32500 | 32550 | 32600 | 32500 | 1828 |
| 441 | 20230712 | 114700 | 141428152050 | 32550 | 32650 | 32650 | 32550 | 3466 |
| 442 | 20230712 | 114600 | 141315234800 | 32650 | 32600 | 32650 | 32550 | 5706 |
| 443 | 20230712 | 114500 | 141129157100 | 32600 | 32600 | 32650 | 32600 | 1094 |
| 444 | 20230712 | 114400 | 141093482950 | 32600 | 32600 | 32650 | 32550 | 2326 |
| 445 | 20230712 | 114300 | 141017686950 | 32550 | 32550 | 32600 | 32500 | 9274 |
| 446 | 20230712 | 114200 | 140715610600 | 32600 | 32500 | 32600 | 32500 | 5571 |
| 447 | 20230712 | 114100 | 140534251450 | 32550 | 32550 | 32550 | 32450 | 2863 |
| 448 | 20230712 | 114000 | 140441204400 | 32550 | 32500 | 32550 | 32450 | 7187 |
| 449 | 20230712 | 113900 | 140207701350 | 32500 | 32500 | 32550 | 32500 | 3577 |
| 450 | 20230712 | 113800 | 140091440500 | 32500 | 32550 | 32550 | 32450 | 14387 |
| 451 | 20230712 | 113700 | 139623831550 | 32500 | 32550 | 32550 | 32500 | 2994 |
| 452 | 20230712 | 113600 | 139526515600 | 32550 | 32450 | 32550 | 32450 | 9816 |
| 453 | 20230712 | 113500 | 139207346050 | 32450 | 32600 | 32600 | 32400 | 77164 |
| 454 | 20230712 | 113400 | 136702070000 | 32600 | 32650 | 32650 | 32600 | 10860 |
| 455 | 20230712 | 113300 | 136347944350 | 32650 | 32550 | 32650 | 32550 | 32858 |
| 456 | 20230712 | 113200 | 135276780050 | 32550 | 32550 | 32600 | 32550 | 3666 |
| 457 | 20230712 | 113100 | 135157433800 | 32600 | 32550 | 32600 | 32550 | 3738 |
| 458 | 20230712 | 113000 | 135035742950 | 32550 | 32550 | 32600 | 32550 | 3868 |
| 459 | 20230712 | 112900 | 134909791500 | 32550 | 32600 | 32650 | 32550 | 8560 |
| 460 | 20230712 | 112800 | 134630794450 | 32600 | 32600 | 32700 | 32550 | 22470 |
| 461 | 20230712 | 112700 | 133898204100 | 32550 | 32650 | 32700 | 32550 | 10968 |
| 462 | 20230712 | 112600 | 133540476200 | 32650 | 32650 | 32700 | 32650 | 3063 |
| 463 | 20230712 | 112500 | 133440451850 | 32650 | 32650 | 32700 | 32650 | 2059 |
| 464 | 20230712 | 112400 | 133373221850 | 32650 | 32700 | 32750 | 32650 | 5039 |
| 465 | 20230712 | 112300 | 133208437450 | 32700 | 32700 | 32750 | 32700 | 1093 |
| 466 | 20230712 | 112200 | 133172688900 | 32700 | 32650 | 32750 | 32650 | 9628 |
| 467 | 20230712 | 112100 | 132857686300 | 32700 | 32650 | 32700 | 32650 | 4078 |
| 468 | 20230712 | 112000 | 132724536900 | 32650 | 32600 | 32700 | 32600 | 14913 |
| 469 | 20230712 | 111900 | 132237924100 | 32600 | 32600 | 32700 | 32600 | 10883 |
| 470 | 20230712 | 111800 | 131882772300 | 32650 | 32800 | 32800 | 32550 | 55583 |
| 471 | 20230712 | 111700 | 130067221100 | 32750 | 32800 | 32850 | 32750 | 3050 |
| 472 | 20230712 | 111600 | 129967244800 | 32800 | 32800 | 32850 | 32800 | 2096 |
| 473 | 20230712 | 111500 | 129898489300 | 32800 | 32800 | 32850 | 32750 | 2873 |
| 474 | 20230712 | 111400 | 129804251300 | 32850 | 32750 | 32850 | 32750 | 7501 |
| 475 | 20230712 | 111300 | 129558263550 | 32750 | 32800 | 32850 | 32750 | 4769 |
| 476 | 20230712 | 111200 | 129401797050 | 32800 | 32800 | 32900 | 32800 | 7699 |
| 477 | 20230712 | 111100 | 129148917650 | 32800 | 32850 | 32900 | 32750 | 12337 |
| 478 | 20230712 | 111000 | 128744232700 | 32850 | 32850 | 32900 | 32800 | 10010 |
| 479 | 20230712 | 110900 | 128415395650 | 32850 | 32900 | 32950 | 32850 | 7555 |
| 480 | 20230712 | 110800 | 128166832450 | 32950 | 32950 | 33000 | 32900 | 4602 |
| 481 | 20230712 | 110700 | 128015217250 | 32950 | 32900 | 33000 | 32850 | 9964 |
| 482 | 20230712 | 110600 | 127686998700 | 32950 | 32900 | 32950 | 32900 | 6991 |
| 483 | 20230712 | 110500 | 127456986800 | 32950 | 32950 | 33000 | 32900 | 3304 |
| 484 | 20230712 | 110400 | 127348196550 | 32950 | 32950 | 33000 | 32950 | 2226 |
| 485 | 20230712 | 110300 | 127274811900 | 32950 | 32900 | 33050 | 32900 | 19325 |
| 486 | 20230712 | 110200 | 126637643500 | 32950 | 32950 | 33000 | 32850 | 10463 |
| 487 | 20230712 | 110100 | 126293239650 | 32900 | 32950 | 33000 | 32850 | 14137 |
| 488 | 20230712 | 110000 | 125827998000 | 32950 | 33000 | 33000 | 32950 | 1728 |
| 489 | 20230712 | 105900 | 125771045150 | 32950 | 33000 | 33050 | 32950 | 3506 |
| 490 | 20230712 | 105800 | 125655465200 | 33050 | 33000 | 33050 | 33000 | 2003 |
| 491 | 20230712 | 105700 | 125589315750 | 33000 | 33000 | 33050 | 33000 | 6677 |
| 492 | 20230712 | 105600 | 125368896100 | 33000 | 33050 | 33100 | 33000 | 3995 |
| 493 | 20230712 | 105500 | 125236978400 | 33050 | 33000 | 33100 | 32950 | 8161 |
| 494 | 20230712 | 105400 | 124967050800 | 33000 | 32950 | 33050 | 32950 | 3165 |
| 495 | 20230712 | 105300 | 124862615350 | 32950 | 32950 | 33050 | 32950 | 7192 |
| 496 | 20230712 | 105200 | 124625283400 | 32950 | 33000 | 33050 | 32950 | 2893 |
| 497 | 20230712 | 105100 | 124529845200 | 33050 | 33050 | 33100 | 32950 | 2601 |
| 498 | 20230712 | 105000 | 124443966700 | 33000 | 32950 | 33050 | 32950 | 8388 |
| 499 | 20230712 | 104900 | 124167270900 | 33000 | 32950 | 33000 | 32950 | 3128 |
| 500 | 20230712 | 104800 | 124064124200 | 32950 | 33000 | 33050 | 32950 | 2948 |
| 501 | 20230712 | 104700 | 123966856600 | 33000 | 33000 | 33050 | 32950 | 5059 |
| 502 | 20230712 | 104600 | 123799887950 | 33000 | 33000 | 33050 | 32950 | 6678 |
| 503 | 20230712 | 104500 | 123579532150 | 33000 | 33000 | 33050 | 33000 | 2527 |
| 504 | 20230712 | 104400 | 123496138050 | 33000 | 33000 | 33100 | 33000 | 6551 |
| 505 | 20230712 | 104300 | 123279769000 | 33050 | 33050 | 33100 | 33000 | 6175 |
| 506 | 20230712 | 104200 | 123075781550 | 33050 | 33250 | 33250 | 33000 | 18502 |
| 507 | 20230712 | 104100 | 122463000500 | 33250 | 33200 | 33300 | 33200 | 11285 |
| 508 | 20230712 | 104000 | 122087779400 | 33200 | 33200 | 33250 | 33150 | 9588 |
| 509 | 20230712 | 103900 | 121769365800 | 33200 | 33250 | 33250 | 33200 | 6313 |
| 510 | 20230712 | 103800 | 121559721900 | 33250 | 33200 | 33250 | 33200 | 3201 |
| 511 | 20230712 | 103700 | 121453422650 | 33200 | 33150 | 33250 | 33100 | 9449 |
| 512 | 20230712 | 103600 | 121139841300 | 33200 | 33250 | 33250 | 33150 | 3776 |
| 513 | 20230712 | 103500 | 121014477350 | 33250 | 33200 | 33300 | 33150 | 39471 |
| 514 | 20230712 | 103400 | 119703211400 | 33200 | 33100 | 33200 | 33050 | 18498 |
| 515 | 20230712 | 103300 | 119090079600 | 33050 | 33050 | 33100 | 33050 | 3101 |
| 516 | 20230712 | 103200 | 118987509550 | 33050 | 33150 | 33150 | 33050 | 6929 |
| 517 | 20230712 | 103100 | 118758100500 | 33100 | 32950 | 33200 | 32950 | 18579 |
| 518 | 20230712 | 103000 | 118143828600 | 33000 | 32950 | 33000 | 32950 | 1992 |
| 519 | 20230712 | 102900 | 118078165300 | 32950 | 32950 | 33000 | 32950 | 2046 |
| 520 | 20230712 | 102800 | 118010727100 | 32950 | 32950 | 33100 | 32950 | 8025 |
| 521 | 20230712 | 102700 | 117745797300 | 33050 | 32900 | 33050 | 32900 | 9889 |
| 522 | 20230712 | 102600 | 117419777800 | 32900 | 33050 | 33050 | 32900 | 6605 |
| 523 | 20230712 | 102500 | 117202163750 | 33050 | 33000 | 33050 | 32950 | 3440 |
| 524 | 20230712 | 102400 | 117088596850 | 33000 | 32950 | 33050 | 32950 | 9894 |
| 525 | 20230712 | 102300 | 116762109200 | 33000 | 33100 | 33150 | 32950 | 8213 |
| 526 | 20230712 | 102200 | 116490682900 | 33100 | 32900 | 33100 | 32850 | 8808 |
| 527 | 20230712 | 102100 | 116200038650 | 32950 | 32900 | 33000 | 32850 | 4914 |
| 528 | 20230712 | 102000 | 116038322650 | 32900 | 32950 | 33000 | 32850 | 9658 |
| 529 | 20230712 | 101900 | 115720485650 | 32950 | 33000 | 33100 | 32950 | 8154 |
| 530 | 20230712 | 101800 | 115451297100 | 33000 | 33150 | 33200 | 32950 | 13539 |
| 531 | 20230712 | 101700 | 115003581000 | 33150 | 33150 | 33200 | 33150 | 5883 |
| 532 | 20230712 | 101600 | 114808491250 | 33150 | 33150 | 33200 | 33100 | 22598 |
| 533 | 20230712 | 101500 | 114058808400 | 33150 | 33100 | 33150 | 33050 | 11772 |
| 534 | 20230712 | 101400 | 113668974400 | 33050 | 32900 | 33200 | 32900 | 78929 |
| 535 | 20230712 | 101300 | 111060640600 | 32950 | 32800 | 32950 | 32750 | 11198 |
| 536 | 20230712 | 101200 | 110692760300 | 32800 | 32850 | 32900 | 32800 | 3882 |
| 537 | 20230712 | 101100 | 110565319900 | 32850 | 32850 | 32900 | 32800 | 8976 |
| 538 | 20230712 | 101000 | 110270456500 | 32850 | 32700 | 32850 | 32650 | 22965 |
| 539 | 20230712 | 100900 | 109518436800 | 32700 | 32800 | 32900 | 32700 | 23726 |
| 540 | 20230712 | 100800 | 108740876500 | 32800 | 32750 | 32850 | 32750 | 14950 |
| 541 | 20230712 | 100700 | 108250470100 | 32850 | 32750 | 32850 | 32700 | 37208 |
| 542 | 20230712 | 100600 | 107032810650 | 32750 | 32800 | 32900 | 32750 | 28680 |
| 543 | 20230712 | 100500 | 106092337650 | 32850 | 33000 | 33000 | 32800 | 17055 |
| 544 | 20230712 | 100400 | 105531204450 | 33000 | 32850 | 33050 | 32850 | 26983 |
| 545 | 20230712 | 100300 | 104642257150 | 32850 | 33100 | 33100 | 32800 | 25705 |
| 546 | 20230712 | 100200 | 103795906150 | 33100 | 33000 | 33150 | 33000 | 25277 |
| 547 | 20230712 | 100100 | 102960152650 | 32950 | 33050 | 33150 | 32950 | 22529 |
| 548 | 20230712 | 100000 | 102215176400 | 33050 | 32950 | 33150 | 32950 | 26101 |
| 549 | 20230712 | 095900 | 101352479950 | 33000 | 33000 | 33100 | 32900 | 35815 |
| 550 | 20230712 | 095800 | 100170724600 | 33000 | 33250 | 33250 | 33000 | 16879 |
| 551 | 20230712 | 095700 | 99612328150 | 33200 | 33050 | 33250 | 33000 | 29753 |
| 552 | 20230712 | 095600 | 98627040800 | 33050 | 33250 | 33300 | 33000 | 45235 |
| 553 | 20230712 | 095500 | 97129061500 | 33250 | 33350 | 33450 | 33200 | 29742 |
| 554 | 20230712 | 095400 | 96138596100 | 33300 | 33450 | 33550 | 33300 | 37670 |
| 555 | 20230712 | 095300 | 94878141650 | 33500 | 33300 | 33550 | 33300 | 24144 |
| 556 | 20230712 | 095200 | 94071030600 | 33350 | 33550 | 33600 | 33300 | 18343 |
| 557 | 20230712 | 095100 | 93457682400 | 33500 | 33500 | 33600 | 33400 | 32348 |
| 558 | 20230712 | 095000 | 92374484900 | 33500 | 33250 | 33500 | 33250 | 31068 |
| 559 | 20230712 | 094900 | 91339357550 | 33300 | 33400 | 33400 | 33200 | 29172 |
| 560 | 20230712 | 094800 | 90368759200 | 33400 | 33300 | 33600 | 33250 | 59758 |
| 561 | 20230712 | 094700 | 88372237550 | 33300 | 33550 | 33550 | 33200 | 41983 |
| 562 | 20230712 | 094600 | 86971092050 | 33550 | 33700 | 33800 | 33450 | 56525 |
| 563 | 20230712 | 094500 | 85068743050 | 33700 | 33500 | 33700 | 33400 | 55111 |
| 564 | 20230712 | 094400 | 83220458150 | 33550 | 33500 | 33650 | 33500 | 48817 |
| 565 | 20230712 | 094300 | 81581377500 | 33500 | 33400 | 33550 | 33350 | 32664 |
| 566 | 20230712 | 094200 | 80488352950 | 33350 | 33550 | 33600 | 33200 | 84852 |
| 567 | 20230712 | 094100 | 77656000750 | 33600 | 33400 | 33800 | 33400 | 65828 |
| 568 | 20230712 | 094000 | 75442310650 | 33450 | 33800 | 33800 | 33400 | 89722 |
| 569 | 20230712 | 093900 | 72432682750 | 33800 | 33650 | 33900 | 33300 | 143344 |
| 570 | 20230712 | 093800 | 67610567250 | 33600 | 33200 | 33800 | 33200 | 197387 |
| 571 | 20230712 | 093700 | 61012784500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 572 | 20230712 | 093600 | 61012784500 | 33300 | 33300 | 33300 | 33200 | 20534 |
| 573 | 20230712 | 093500 | 60329145850 | 33250 | 32950 | 33300 | 32900 | 174724 |
| 574 | 20230712 | 093400 | 54542221950 | 32950 | 32900 | 33000 | 32850 | 73592 |
| 575 | 20230712 | 093300 | 52117616850 | 32900 | 32800 | 32900 | 32750 | 51475 |
| 576 | 20230712 | 093200 | 50427334950 | 32800 | 32850 | 32900 | 32750 | 56963 |
| 577 | 20230712 | 093100 | 48556295650 | 32850 | 32850 | 32900 | 32750 | 34942 |
| 578 | 20230712 | 093000 | 47408820400 | 32850 | 32700 | 32900 | 32650 | 75236 |
| 579 | 20230712 | 092900 | 44943150500 | 32700 | 32400 | 32700 | 32400 | 143250 |
| 580 | 20230712 | 092800 | 40279924450 | 32400 | 32250 | 32450 | 32200 | 97576 |
| 581 | 20230712 | 092700 | 37123867450 | 32250 | 32200 | 32250 | 32100 | 60153 |
| 582 | 20230712 | 092600 | 35187087950 | 32150 | 32100 | 32200 | 32100 | 18510 |
| 583 | 20230712 | 092500 | 34591981550 | 32150 | 32150 | 32150 | 32050 | 11596 |
| 584 | 20230712 | 092400 | 34219699900 | 32150 | 32100 | 32150 | 32050 | 19327 |
| 585 | 20230712 | 092300 | 33599268850 | 32100 | 32000 | 32150 | 31900 | 37682 |
| 586 | 20230712 | 092200 | 32393011000 | 32050 | 32200 | 32200 | 32000 | 25790 |
| 587 | 20230712 | 092100 | 31565414300 | 32200 | 32150 | 32200 | 32100 | 12572 |
| 588 | 20230712 | 092000 | 31161066500 | 32200 | 32150 | 32200 | 32050 | 27111 |
| 589 | 20230712 | 091900 | 30289769950 | 32150 | 32200 | 32250 | 32100 | 54594 |
| 590 | 20230712 | 091800 | 28533127700 | 32200 | 31850 | 32200 | 31800 | 153189 |
| 591 | 20230712 | 091700 | 23633637600 | 31850 | 31850 | 31900 | 31800 | 10396 |
| 592 | 20230712 | 091600 | 23302662550 | 31900 | 31850 | 31900 | 31800 | 11150 |
| 593 | 20230712 | 091500 | 22947412000 | 31900 | 31950 | 31950 | 31850 | 17605 |
| 594 | 20230712 | 091400 | 22385806500 | 31950 | 31750 | 31950 | 31750 | 46915 |
| 595 | 20230712 | 091300 | 20890888600 | 31800 | 31900 | 31900 | 31700 | 21006 |
| 596 | 20230712 | 091200 | 20223141150 | 31900 | 31800 | 31950 | 31800 | 55132 |
| 597 | 20230712 | 091100 | 18465257850 | 31800 | 31550 | 31850 | 31500 | 82343 |
| 598 | 20230712 | 091000 | 15854007200 | 31550 | 31550 | 31600 | 31400 | 32606 |
| 599 | 20230712 | 090900 | 14827297550 | 31550 | 31650 | 31700 | 31500 | 64048 |
| 600 | 20230712 | 090800 | 12802284400 | 31600 | 31550 | 31650 | 31500 | 47455 |
| 601 | 20230712 | 090700 | 11302039650 | 31500 | 31550 | 31600 | 31500 | 30243 |
| 602 | 20230712 | 090600 | 10348196350 | 31550 | 31250 | 31550 | 31200 | 95877 |
| 603 | 20230712 | 090500 | 7339538450 | 31250 | 30950 | 31300 | 30950 | 70785 |
| 604 | 20230712 | 090400 | 5139570250 | 30950 | 30900 | 31000 | 30850 | 35576 |
| 605 | 20230712 | 090300 | 4038445200 | 30900 | 30750 | 30950 | 30700 | 54911 |
| 606 | 20230712 | 090200 | 2343540650 | 30750 | 30450 | 30850 | 30450 | 41306 |
| 607 | 20230712 | 090100 | 1076726250 | 30500 | 30400 | 30550 | 30300 | 19458 |
| 608 | 20230712 | 090000 | 484044050 | 30450 | 30300 | 30500 | 30250 | 15944 |