35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 3 | 20230712 | 191800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20230712 | 191700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20230712 | 191600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20230712 | 191500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20230712 | 191400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20230712 | 191300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20230712 | 191200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20230712 | 191100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20230712 | 191000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20230712 | 190900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20230712 | 190800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20230712 | 190700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20230712 | 190600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20230712 | 190500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20230712 | 190400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20230712 | 190300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20230712 | 190200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20230712 | 190100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20230712 | 190000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20230712 | 185900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20230712 | 185800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20230712 | 185700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20230712 | 185600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20230712 | 185500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20230712 | 185400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20230712 | 185300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20230712 | 185200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20230712 | 185100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20230712 | 185000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20230712 | 184900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 33 | 20230712 | 184800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20230712 | 184700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20230712 | 184600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20230712 | 184500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20230712 | 184400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20230712 | 184300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20230712 | 184200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20230712 | 184100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20230712 | 184000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20230712 | 183900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20230712 | 183800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20230712 | 183700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20230712 | 183600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20230712 | 183500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20230712 | 183400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20230712 | 183300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20230712 | 183200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20230712 | 183100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20230712 | 183000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20230712 | 182900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20230712 | 182800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20230712 | 182700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20230712 | 182600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20230712 | 182500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20230712 | 182400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20230712 | 182300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20230712 | 182200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20230712 | 182100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20230712 | 182000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20230712 | 181900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 63 | 20230712 | 181800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20230712 | 181700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20230712 | 181600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20230712 | 181500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20230712 | 181400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20230712 | 181300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20230712 | 181200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20230712 | 181100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20230712 | 181000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20230712 | 180900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20230712 | 180800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20230712 | 180700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20230712 | 180600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20230712 | 180500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20230712 | 180400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20230712 | 180300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20230712 | 180200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20230712 | 180100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20230712 | 180000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20230712 | 175900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20230712 | 175800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20230712 | 175700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20230712 | 175600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20230712 | 175500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20230712 | 175400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20230712 | 175300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20230712 | 175200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20230712 | 175100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20230712 | 175000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20230712 | 174900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 93 | 20230712 | 174800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20230712 | 174700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20230712 | 174600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20230712 | 174500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20230712 | 174400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20230712 | 174300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20230712 | 174200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20230712 | 174100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20230712 | 174000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20230712 | 173900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20230712 | 173800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20230712 | 173700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20230712 | 173600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20230712 | 173500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20230712 | 173400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20230712 | 173300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20230712 | 173200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20230712 | 173100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20230712 | 173000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20230712 | 172900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20230712 | 172800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20230712 | 172700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20230712 | 172600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20230712 | 172500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20230712 | 172400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20230712 | 172300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20230712 | 172200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20230712 | 172100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20230712 | 172000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20230712 | 171900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 123 | 20230712 | 171800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20230712 | 171700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20230712 | 171600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20230712 | 171500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20230712 | 171400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20230712 | 171300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20230712 | 171200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20230712 | 171100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20230712 | 171000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20230712 | 170900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20230712 | 170800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20230712 | 170700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20230712 | 170600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20230712 | 170500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20230712 | 170400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20230712 | 170300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20230712 | 170200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20230712 | 170100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20230712 | 170000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20230712 | 165900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20230712 | 165800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20230712 | 165700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20230712 | 165600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20230712 | 165500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20230712 | 165400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20230712 | 165300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20230712 | 165200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20230712 | 165100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20230712 | 165000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20230712 | 164900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 153 | 20230712 | 164800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20230712 | 164700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20230712 | 164600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20230712 | 164500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20230712 | 164400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20230712 | 164300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20230712 | 164200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20230712 | 164100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20230712 | 164000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20230712 | 163900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20230712 | 163800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20230712 | 163700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20230712 | 163600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20230712 | 163500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20230712 | 163400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20230712 | 163300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20230712 | 163200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20230712 | 163100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20230712 | 163000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20230712 | 162900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20230712 | 162800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20230712 | 162700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20230712 | 162600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20230712 | 162500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20230712 | 162400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20230712 | 162300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20230712 | 162200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20230712 | 162100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20230712 | 162000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20230712 | 161900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 183 | 20230712 | 161800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20230712 | 161700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20230712 | 161600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20230712 | 161500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20230712 | 161400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20230712 | 161300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20230712 | 161200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20230712 | 161100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20230712 | 161000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20230712 | 160900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20230712 | 160800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20230712 | 160700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20230712 | 160600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20230712 | 160500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20230712 | 160400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20230712 | 160300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20230712 | 160200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20230712 | 160100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20230712 | 160000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20230712 | 155900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20230712 | 155800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20230712 | 155700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20230712 | 155600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20230712 | 155500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20230712 | 155400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20230712 | 155300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20230712 | 155200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20230712 | 155100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20230712 | 155000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20230712 | 154900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 213 | 20230712 | 154800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20230712 | 154700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20230712 | 154600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20230712 | 154500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20230712 | 154400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20230712 | 154300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20230712 | 154200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20230712 | 154100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20230712 | 154000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20230712 | 153900 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20230712 | 153800 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20230712 | 153700 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20230712 | 153600 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20230712 | 153500 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20230712 | 153400 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20230712 | 153300 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20230712 | 153200 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20230712 | 153100 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20230712 | 153000 | 176938608300 | 46000 | 46000 | 46000 | 46000 | 25035 |
| 232 | 20230712 | 152900 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20230712 | 152800 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20230712 | 152700 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20230712 | 152600 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20230712 | 152500 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20230712 | 152400 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20230712 | 152300 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20230712 | 152200 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20230712 | 152100 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20230712 | 152000 | 175786998300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20230712 | 151900 | 175786998300 | 46000 | 46050 | 46100 | 45850 | 9246 |
| 243 | 20230712 | 151800 | 175361791600 | 46000 | 45900 | 46050 | 45850 | 2994 |
| 244 | 20230712 | 151700 | 175224193350 | 45900 | 46050 | 46100 | 45850 | 9252 |
| 245 | 20230712 | 151600 | 174798874050 | 46000 | 46100 | 46150 | 46000 | 7695 |
| 246 | 20230712 | 151500 | 174444207700 | 46150 | 46050 | 46200 | 46000 | 6866 |
| 247 | 20230712 | 151400 | 174127669750 | 46050 | 45950 | 46050 | 45950 | 3352 |
| 248 | 20230712 | 151300 | 173973475400 | 45950 | 45900 | 46000 | 45850 | 6201 |
| 249 | 20230712 | 151200 | 173688725900 | 45950 | 45950 | 46000 | 45900 | 3204 |
| 250 | 20230712 | 151100 | 173541525600 | 45950 | 45950 | 46000 | 45900 | 4161 |
| 251 | 20230712 | 151000 | 173350394050 | 45950 | 45950 | 45950 | 45800 | 4963 |
| 252 | 20230712 | 150900 | 173122652150 | 45950 | 45950 | 46000 | 45900 | 4399 |
| 253 | 20230712 | 150800 | 172920589950 | 45950 | 45900 | 46000 | 45850 | 3346 |
| 254 | 20230712 | 150700 | 172766875650 | 45850 | 45750 | 45850 | 45700 | 4853 |
| 255 | 20230712 | 150600 | 172544801250 | 45700 | 45700 | 45750 | 45700 | 1304 |
| 256 | 20230712 | 150500 | 172485204050 | 45700 | 45550 | 45750 | 45550 | 2297 |
| 257 | 20230712 | 150400 | 172380261000 | 45550 | 45550 | 45650 | 45500 | 7438 |
| 258 | 20230712 | 150300 | 172041171450 | 45550 | 45450 | 45650 | 45450 | 1925 |
| 259 | 20230712 | 150200 | 171953379350 | 45500 | 45650 | 45650 | 45450 | 8073 |
| 260 | 20230712 | 150100 | 171585637350 | 45600 | 45500 | 45650 | 45500 | 7811 |
| 261 | 20230712 | 150000 | 171229761550 | 45550 | 45550 | 45550 | 45500 | 4995 |
| 262 | 20230712 | 145900 | 171002342650 | 45550 | 45500 | 45550 | 45400 | 4197 |
| 263 | 20230712 | 145800 | 170811470750 | 45550 | 45600 | 45650 | 45450 | 7435 |
| 264 | 20230712 | 145700 | 170472836900 | 45650 | 45700 | 45700 | 45600 | 6706 |
| 265 | 20230712 | 145600 | 170166666800 | 45700 | 45900 | 45900 | 45650 | 2234 |
| 266 | 20230712 | 145500 | 170064398400 | 45900 | 45950 | 45950 | 45900 | 3051 |
| 267 | 20230712 | 145400 | 169924314300 | 45950 | 45950 | 45950 | 45900 | 1960 |
| 268 | 20230712 | 145300 | 169834307300 | 45950 | 46050 | 46050 | 45900 | 6943 |
| 269 | 20230712 | 145200 | 169515054800 | 46050 | 45900 | 46050 | 45900 | 5192 |
| 270 | 20230712 | 145100 | 169276377650 | 45900 | 45750 | 45950 | 45750 | 2350 |
| 271 | 20230712 | 145000 | 169168574200 | 45750 | 45600 | 45750 | 45600 | 9297 |
| 272 | 20230712 | 144900 | 168744023050 | 45600 | 45650 | 45700 | 45600 | 4988 |
| 273 | 20230712 | 144800 | 168516390100 | 45650 | 45750 | 45750 | 45650 | 1822 |
| 274 | 20230712 | 144700 | 168433124650 | 45700 | 45700 | 45750 | 45700 | 1055 |
| 275 | 20230712 | 144600 | 168384902400 | 45700 | 45800 | 45800 | 45700 | 6013 |
| 276 | 20230712 | 144500 | 168109960100 | 45800 | 45850 | 45850 | 45750 | 3742 |
| 277 | 20230712 | 144400 | 167938564450 | 45850 | 45850 | 45850 | 45800 | 2345 |
| 278 | 20230712 | 144300 | 167831106000 | 45850 | 45750 | 45850 | 45750 | 4503 |
| 279 | 20230712 | 144200 | 167624846450 | 45750 | 45800 | 45800 | 45750 | 1283 |
| 280 | 20230712 | 144100 | 167566120700 | 45800 | 45800 | 45850 | 45800 | 2504 |
| 281 | 20230712 | 144000 | 167451343150 | 45800 | 45850 | 45850 | 45750 | 4954 |
| 282 | 20230712 | 143900 | 167224457350 | 45850 | 45850 | 45900 | 45800 | 808 |
| 283 | 20230712 | 143800 | 167187427800 | 45850 | 45950 | 45950 | 45850 | 2731 |
| 284 | 20230712 | 143700 | 167062031150 | 45900 | 45900 | 45950 | 45900 | 1234 |
| 285 | 20230712 | 143600 | 167005385650 | 45900 | 45800 | 46000 | 45550 | 12748 |
| 286 | 20230712 | 143500 | 166421275300 | 45800 | 45650 | 45800 | 45600 | 2832 |
| 287 | 20230712 | 143400 | 166291833850 | 45650 | 45600 | 45700 | 45550 | 2651 |
| 288 | 20230712 | 143300 | 166170905850 | 45550 | 45500 | 45600 | 45500 | 3453 |
| 289 | 20230712 | 143200 | 166013704850 | 45550 | 45600 | 45600 | 45450 | 5206 |
| 290 | 20230712 | 143100 | 165776811050 | 45600 | 45550 | 45600 | 45500 | 2061 |
| 291 | 20230712 | 143000 | 165682961450 | 45550 | 45500 | 45550 | 45450 | 4838 |
| 292 | 20230712 | 142900 | 165462901150 | 45450 | 45650 | 45650 | 45450 | 16452 |
| 293 | 20230712 | 142800 | 164713014200 | 45600 | 45650 | 45650 | 45550 | 6633 |
| 294 | 20230712 | 142700 | 164410626750 | 45600 | 45650 | 45650 | 45500 | 6825 |
| 295 | 20230712 | 142600 | 164099819900 | 45650 | 45550 | 45650 | 45500 | 26013 |
| 296 | 20230712 | 142500 | 162913893500 | 45550 | 45650 | 45650 | 45550 | 3463 |
| 297 | 20230712 | 142400 | 162756072250 | 45600 | 45600 | 45650 | 45500 | 7993 |
| 298 | 20230712 | 142300 | 162391786050 | 45600 | 45600 | 45650 | 45600 | 15247 |
| 299 | 20230712 | 142200 | 161696488900 | 45650 | 45750 | 45750 | 45600 | 3996 |
| 300 | 20230712 | 142100 | 161514140350 | 45700 | 45700 | 45750 | 45550 | 14369 |
| 301 | 20230712 | 142000 | 160858272700 | 45750 | 45800 | 45800 | 45700 | 5724 |
| 302 | 20230712 | 141900 | 160596439450 | 45750 | 45850 | 45850 | 45750 | 2549 |
| 303 | 20230712 | 141800 | 160479722700 | 45800 | 45850 | 45850 | 45750 | 1898 |
| 304 | 20230712 | 141700 | 160392791250 | 45850 | 45900 | 45900 | 45800 | 3275 |
| 305 | 20230712 | 141600 | 160242641000 | 45900 | 45900 | 45950 | 45850 | 2921 |
| 306 | 20230712 | 141500 | 160108561250 | 45900 | 45950 | 45950 | 45900 | 3261 |
| 307 | 20230712 | 141400 | 159958870800 | 45900 | 45950 | 45950 | 45900 | 3634 |
| 308 | 20230712 | 141300 | 159791918950 | 45900 | 45950 | 45950 | 45900 | 2816 |
| 309 | 20230712 | 141200 | 159662570550 | 45900 | 45950 | 45950 | 45900 | 2014 |
| 310 | 20230712 | 141100 | 159570061550 | 45950 | 45850 | 45950 | 45850 | 1749 |
| 311 | 20230712 | 141000 | 159489798400 | 45850 | 45700 | 46000 | 45650 | 8192 |
| 312 | 20230712 | 140900 | 159115269050 | 45700 | 45650 | 45700 | 45650 | 5447 |
| 313 | 20230712 | 140800 | 158866573500 | 45650 | 45650 | 45700 | 45650 | 4205 |
| 314 | 20230712 | 140700 | 158674577850 | 45650 | 45900 | 46000 | 45650 | 18235 |
| 315 | 20230712 | 140600 | 157840823600 | 45850 | 45950 | 46000 | 45850 | 5043 |
| 316 | 20230712 | 140500 | 157609382200 | 46000 | 46100 | 46100 | 45950 | 3152 |
| 317 | 20230712 | 140400 | 157464368100 | 46100 | 46100 | 46100 | 46050 | 2575 |
| 318 | 20230712 | 140300 | 157345688100 | 46100 | 45900 | 46100 | 45900 | 6224 |
| 319 | 20230712 | 140200 | 157059415500 | 45900 | 45950 | 46000 | 45900 | 3660 |
| 320 | 20230712 | 140100 | 156891303300 | 45900 | 45950 | 46000 | 45900 | 2963 |
| 321 | 20230712 | 140000 | 156755149050 | 46000 | 45950 | 46050 | 45950 | 2859 |
| 322 | 20230712 | 135900 | 156623636900 | 46000 | 46050 | 46050 | 45900 | 2900 |
| 323 | 20230712 | 135800 | 156490261950 | 46050 | 46100 | 46100 | 45950 | 1357 |
| 324 | 20230712 | 135700 | 156427809450 | 46100 | 46150 | 46200 | 46000 | 7285 |
| 325 | 20230712 | 135600 | 156092241750 | 46150 | 46100 | 46200 | 46050 | 3184 |
| 326 | 20230712 | 135500 | 155945388800 | 46100 | 46150 | 46150 | 46050 | 2134 |
| 327 | 20230712 | 135400 | 155847021750 | 46150 | 46150 | 46200 | 46100 | 2290 |
| 328 | 20230712 | 135300 | 155741349900 | 46150 | 46150 | 46200 | 46150 | 1884 |
| 329 | 20230712 | 135200 | 155654366150 | 46150 | 46150 | 46150 | 46100 | 1798 |
| 330 | 20230712 | 135100 | 155571405500 | 46100 | 46100 | 46150 | 46050 | 2413 |
| 331 | 20230712 | 135000 | 155460161250 | 46100 | 46500 | 46500 | 46050 | 32270 |
| 332 | 20230712 | 134900 | 153963839800 | 46500 | 46550 | 46550 | 46400 | 4033 |
| 333 | 20230712 | 134800 | 153776375400 | 46550 | 46400 | 46550 | 46350 | 10572 |
| 334 | 20230712 | 134700 | 153285219600 | 46350 | 46350 | 46400 | 46350 | 2043 |
| 335 | 20230712 | 134600 | 153190492000 | 46400 | 46350 | 46400 | 46300 | 5863 |
| 336 | 20230712 | 134500 | 152918722100 | 46300 | 46350 | 46350 | 46300 | 3059 |
| 337 | 20230712 | 134400 | 152776974300 | 46300 | 46300 | 46400 | 46250 | 3350 |
| 338 | 20230712 | 134300 | 152621841950 | 46300 | 46050 | 46350 | 46000 | 7221 |
| 339 | 20230712 | 134200 | 152288271150 | 46050 | 46250 | 46300 | 46000 | 16363 |
| 340 | 20230712 | 134100 | 151533797750 | 46300 | 46200 | 46300 | 46150 | 3305 |
| 341 | 20230712 | 134000 | 151380990550 | 46200 | 46150 | 46250 | 46100 | 3479 |
| 342 | 20230712 | 133900 | 151220349100 | 46100 | 46050 | 46150 | 46000 | 3994 |
| 343 | 20230712 | 133800 | 151036356250 | 46050 | 46000 | 46100 | 45900 | 3412 |
| 344 | 20230712 | 133700 | 150879406800 | 45950 | 45950 | 46050 | 45950 | 4435 |
| 345 | 20230712 | 133600 | 150675451000 | 45950 | 45850 | 45950 | 45800 | 2737 |
| 346 | 20230712 | 133500 | 150549908450 | 45850 | 45850 | 45850 | 45800 | 2657 |
| 347 | 20230712 | 133400 | 150428134950 | 45850 | 46000 | 46000 | 45800 | 8828 |
| 348 | 20230712 | 133300 | 150022720500 | 45950 | 45900 | 46000 | 45900 | 7758 |
| 349 | 20230712 | 133200 | 149666424600 | 45900 | 45850 | 45900 | 45800 | 8623 |
| 350 | 20230712 | 133100 | 149270888350 | 45850 | 45700 | 45850 | 45650 | 6450 |
| 351 | 20230712 | 133000 | 148975767850 | 45700 | 45350 | 45700 | 45350 | 5992 |
| 352 | 20230712 | 132900 | 148702592550 | 45350 | 45300 | 45450 | 45250 | 8723 |
| 353 | 20230712 | 132800 | 148307382000 | 45350 | 45450 | 45450 | 45350 | 7463 |
| 354 | 20230712 | 132700 | 147968688100 | 45450 | 45400 | 45450 | 45350 | 2280 |
| 355 | 20230712 | 132600 | 147865143550 | 45400 | 45300 | 45400 | 45300 | 5443 |
| 356 | 20230712 | 132500 | 147618425300 | 45300 | 45300 | 45350 | 45200 | 15914 |
| 357 | 20230712 | 132400 | 146897612600 | 45250 | 45300 | 45300 | 45200 | 15388 |
| 358 | 20230712 | 132300 | 146201372850 | 45350 | 45450 | 45500 | 45250 | 11629 |
| 359 | 20230712 | 132200 | 145673553850 | 45500 | 45550 | 45600 | 45450 | 5014 |
| 360 | 20230712 | 132100 | 145445306550 | 45600 | 45650 | 45700 | 45550 | 5040 |
| 361 | 20230712 | 132000 | 145215358050 | 45700 | 46050 | 46050 | 45700 | 11518 |
| 362 | 20230712 | 131900 | 144686830150 | 46100 | 46000 | 46100 | 45950 | 4511 |
| 363 | 20230712 | 131800 | 144479061900 | 45950 | 45950 | 45950 | 45800 | 7447 |
| 364 | 20230712 | 131700 | 144137305900 | 45900 | 45750 | 46150 | 45700 | 22169 |
| 365 | 20230712 | 131600 | 143118821600 | 45750 | 45400 | 45750 | 45300 | 8926 |
| 366 | 20230712 | 131500 | 142712543550 | 45300 | 45400 | 45400 | 45200 | 14282 |
| 367 | 20230712 | 131400 | 142065737950 | 45300 | 45500 | 45500 | 45250 | 21778 |
| 368 | 20230712 | 131300 | 141078159150 | 45350 | 45500 | 45600 | 45350 | 13902 |
| 369 | 20230712 | 131200 | 140445765950 | 45500 | 45600 | 45600 | 45400 | 15659 |
| 370 | 20230712 | 131100 | 139733557000 | 45600 | 45500 | 45700 | 45500 | 17296 |
| 371 | 20230712 | 131000 | 138944685550 | 45500 | 45900 | 45950 | 45500 | 20596 |
| 372 | 20230712 | 130900 | 138003947750 | 45900 | 45850 | 46050 | 45850 | 7189 |
| 373 | 20230712 | 130800 | 137673613350 | 45850 | 46000 | 46000 | 45850 | 6560 |
| 374 | 20230712 | 130700 | 137372383400 | 46000 | 46000 | 46150 | 45950 | 8511 |
| 375 | 20230712 | 130600 | 136980608000 | 46000 | 45900 | 46150 | 45900 | 11493 |
| 376 | 20230712 | 130500 | 136451797200 | 45850 | 46200 | 46200 | 45850 | 25088 |
| 377 | 20230712 | 130400 | 135296915650 | 46200 | 46250 | 46350 | 46200 | 6232 |
| 378 | 20230712 | 130300 | 135008651150 | 46300 | 46300 | 46350 | 46250 | 6206 |
| 379 | 20230712 | 130200 | 134721323450 | 46300 | 46400 | 46450 | 46200 | 10125 |
| 380 | 20230712 | 130100 | 134252482450 | 46400 | 46550 | 46600 | 46400 | 11177 |
| 381 | 20230712 | 130000 | 133732887350 | 46550 | 46650 | 46650 | 46550 | 5726 |
| 382 | 20230712 | 125900 | 133465952200 | 46700 | 46500 | 46700 | 46450 | 17527 |
| 383 | 20230712 | 125800 | 132649864850 | 46550 | 46500 | 46600 | 46400 | 9077 |
| 384 | 20230712 | 125700 | 132227817450 | 46550 | 46450 | 46600 | 46400 | 9907 |
| 385 | 20230712 | 125600 | 131767645050 | 46450 | 46550 | 46600 | 46450 | 7814 |
| 386 | 20230712 | 125500 | 131404187300 | 46550 | 46600 | 46650 | 46500 | 9201 |
| 387 | 20230712 | 125400 | 130975916200 | 46550 | 46850 | 46850 | 46550 | 10671 |
| 388 | 20230712 | 125300 | 130477969600 | 46850 | 46850 | 46900 | 46750 | 12815 |
| 389 | 20230712 | 125200 | 129877858850 | 46850 | 46950 | 46950 | 46800 | 2670 |
| 390 | 20230712 | 125100 | 129752713400 | 46950 | 47100 | 47100 | 46850 | 8761 |
| 391 | 20230712 | 125000 | 129341494500 | 47100 | 47000 | 47100 | 47000 | 1245 |
| 392 | 20230712 | 124900 | 129282954400 | 47000 | 47050 | 47050 | 46950 | 1895 |
| 393 | 20230712 | 124800 | 129193890200 | 47050 | 47250 | 47300 | 47000 | 9914 |
| 394 | 20230712 | 124700 | 128726310750 | 47300 | 47200 | 47300 | 47200 | 7529 |
| 395 | 20230712 | 124600 | 128370551100 | 47200 | 47150 | 47200 | 47150 | 3502 |
| 396 | 20230712 | 124500 | 128205325050 | 47150 | 47150 | 47150 | 47100 | 956 |
| 397 | 20230712 | 124400 | 128160252200 | 47100 | 46950 | 47100 | 46950 | 5898 |
| 398 | 20230712 | 124300 | 127882778800 | 46950 | 47050 | 47050 | 46950 | 2351 |
| 399 | 20230712 | 124200 | 127772276700 | 47050 | 47100 | 47100 | 47000 | 3107 |
| 400 | 20230712 | 124100 | 127626110550 | 47100 | 47100 | 47150 | 47050 | 1862 |
| 401 | 20230712 | 124000 | 127538408600 | 47100 | 47150 | 47150 | 47100 | 2331 |
| 402 | 20230712 | 123900 | 127428585350 | 47150 | 47150 | 47150 | 47100 | 2264 |
| 403 | 20230712 | 123800 | 127321934200 | 47150 | 47200 | 47250 | 47100 | 2473 |
| 404 | 20230712 | 123700 | 127205195250 | 47200 | 47300 | 47350 | 47200 | 1910 |
| 405 | 20230712 | 123600 | 127114903900 | 47350 | 47300 | 47450 | 47300 | 4062 |
| 406 | 20230712 | 123500 | 126922509750 | 47300 | 47000 | 47300 | 46950 | 15336 |
| 407 | 20230712 | 123400 | 126200872300 | 46950 | 47000 | 47000 | 46950 | 2607 |
| 408 | 20230712 | 123300 | 126078433150 | 47000 | 47000 | 47050 | 47000 | 7860 |
| 409 | 20230712 | 123200 | 125708898550 | 47050 | 47100 | 47150 | 47000 | 3765 |
| 410 | 20230712 | 123100 | 125531727600 | 47100 | 47150 | 47150 | 47050 | 1839 |
| 411 | 20230712 | 123000 | 125445089100 | 47150 | 46900 | 47200 | 46850 | 19700 |
| 412 | 20230712 | 122900 | 124519443450 | 46900 | 47050 | 47050 | 46900 | 16095 |
| 413 | 20230712 | 122800 | 123763254500 | 47050 | 47100 | 47150 | 47000 | 7753 |
| 414 | 20230712 | 122700 | 123398489350 | 47100 | 47100 | 47200 | 47050 | 5489 |
| 415 | 20230712 | 122600 | 123139932000 | 47100 | 47450 | 47450 | 47100 | 15582 |
| 416 | 20230712 | 122500 | 122403712300 | 47400 | 47450 | 47450 | 47400 | 1249 |
| 417 | 20230712 | 122400 | 122344475300 | 47400 | 47350 | 47450 | 47350 | 4352 |
| 418 | 20230712 | 122300 | 122138266950 | 47350 | 47250 | 47350 | 47150 | 31190 |
| 419 | 20230712 | 122200 | 120664700750 | 47200 | 47400 | 47400 | 47200 | 8278 |
| 420 | 20230712 | 122100 | 120273108150 | 47350 | 47450 | 47450 | 47350 | 4973 |
| 421 | 20230712 | 122000 | 120037414650 | 47500 | 47400 | 47500 | 47400 | 5894 |
| 422 | 20230712 | 121900 | 119757751600 | 47450 | 47500 | 47500 | 47400 | 3124 |
| 423 | 20230712 | 121800 | 119609469600 | 47450 | 47550 | 47550 | 47450 | 4570 |
| 424 | 20230712 | 121700 | 119392382100 | 47500 | 47600 | 47600 | 47500 | 3304 |
| 425 | 20230712 | 121600 | 119235295600 | 47600 | 47600 | 47650 | 47550 | 3470 |
| 426 | 20230712 | 121500 | 119070176550 | 47600 | 47850 | 47850 | 47600 | 10453 |
| 427 | 20230712 | 121400 | 118571173900 | 47800 | 47900 | 47900 | 47800 | 4281 |
| 428 | 20230712 | 121300 | 118366336700 | 47850 | 47850 | 47900 | 47850 | 905 |
| 429 | 20230712 | 121200 | 118323027700 | 47900 | 47950 | 47950 | 47800 | 1457 |
| 430 | 20230712 | 121100 | 118253261500 | 47950 | 48050 | 48050 | 47850 | 11655 |
| 431 | 20230712 | 121000 | 117694336600 | 48050 | 48000 | 48050 | 47950 | 3561 |
| 432 | 20230712 | 120900 | 117523420100 | 48000 | 48000 | 48050 | 47950 | 16785 |
| 433 | 20230712 | 120800 | 116717656450 | 47950 | 48000 | 48000 | 47950 | 2856 |
| 434 | 20230712 | 120700 | 116580604350 | 48000 | 47950 | 48000 | 47950 | 1067 |
| 435 | 20230712 | 120600 | 116529398350 | 48000 | 48000 | 48000 | 47950 | 624 |
| 436 | 20230712 | 120500 | 116499448350 | 47950 | 48000 | 48000 | 47950 | 2151 |
| 437 | 20230712 | 120400 | 116396216400 | 47950 | 48000 | 48000 | 47950 | 744 |
| 438 | 20230712 | 120300 | 116360511400 | 47950 | 48000 | 48000 | 47950 | 1545 |
| 439 | 20230712 | 120200 | 116286386150 | 47950 | 48000 | 48000 | 47950 | 933 |
| 440 | 20230712 | 120100 | 116241629850 | 48000 | 47900 | 48000 | 47800 | 20462 |
| 441 | 20230712 | 120000 | 115261424550 | 47900 | 47950 | 48000 | 47900 | 3603 |
| 442 | 20230712 | 115900 | 115088752300 | 48000 | 48000 | 48000 | 47950 | 1858 |
| 443 | 20230712 | 115800 | 114999628900 | 47950 | 48000 | 48000 | 47900 | 1780 |
| 444 | 20230712 | 115700 | 114914276950 | 47950 | 47950 | 48000 | 47900 | 2120 |
| 445 | 20230712 | 115600 | 114812603700 | 47950 | 48050 | 48100 | 47950 | 3698 |
| 446 | 20230712 | 115500 | 114635101350 | 48100 | 48150 | 48150 | 48000 | 3886 |
| 447 | 20230712 | 115400 | 114448311200 | 48150 | 48150 | 48200 | 48100 | 2157 |
| 448 | 20230712 | 115300 | 114344434200 | 48150 | 48150 | 48250 | 48150 | 1620 |
| 449 | 20230712 | 115200 | 114266404050 | 48200 | 48250 | 48300 | 48100 | 2721 |
| 450 | 20230712 | 115100 | 114135216800 | 48250 | 48250 | 48300 | 48250 | 1435 |
| 451 | 20230712 | 115000 | 114065958500 | 48300 | 48200 | 48300 | 48200 | 2221 |
| 452 | 20230712 | 114900 | 113958776750 | 48200 | 48300 | 48300 | 48200 | 2092 |
| 453 | 20230712 | 114800 | 113857832000 | 48300 | 48300 | 48300 | 48250 | 422 |
| 454 | 20230712 | 114700 | 113837455750 | 48200 | 48300 | 48400 | 48200 | 1746 |
| 455 | 20230712 | 114600 | 113753098000 | 48350 | 48350 | 48400 | 48300 | 2824 |
| 456 | 20230712 | 114500 | 113616571150 | 48300 | 48300 | 48350 | 48200 | 1449 |
| 457 | 20230712 | 114400 | 113546603800 | 48250 | 48200 | 48250 | 48100 | 3958 |
| 458 | 20230712 | 114300 | 113355688300 | 48200 | 48000 | 48350 | 47950 | 4985 |
| 459 | 20230712 | 114200 | 113115637600 | 48100 | 47950 | 48100 | 47900 | 20639 |
| 460 | 20230712 | 114100 | 112125079000 | 47950 | 48000 | 48000 | 47850 | 10919 |
| 461 | 20230712 | 114000 | 111601418450 | 47950 | 48000 | 48000 | 47900 | 3438 |
| 462 | 20230712 | 113900 | 111436545950 | 47950 | 48000 | 48000 | 47950 | 2393 |
| 463 | 20230712 | 113800 | 111321786050 | 47950 | 48000 | 48050 | 47950 | 3859 |
| 464 | 20230712 | 113700 | 111136531700 | 48000 | 48100 | 48100 | 48000 | 5598 |
| 465 | 20230712 | 113600 | 110867759250 | 48000 | 48300 | 48350 | 48000 | 19317 |
| 466 | 20230712 | 113500 | 109937631200 | 48300 | 48550 | 48550 | 48300 | 8266 |
| 467 | 20230712 | 113400 | 109537142150 | 48500 | 48550 | 48550 | 48500 | 1595 |
| 468 | 20230712 | 113300 | 109459709850 | 48500 | 48550 | 48550 | 48500 | 2429 |
| 469 | 20230712 | 113200 | 109341844900 | 48550 | 48400 | 48550 | 48350 | 18586 |
| 470 | 20230712 | 113100 | 108441693350 | 48400 | 48400 | 48400 | 48350 | 1525 |
| 471 | 20230712 | 113000 | 108367924300 | 48400 | 48350 | 48400 | 48350 | 1270 |
| 472 | 20230712 | 112900 | 108306490700 | 48400 | 48400 | 48400 | 48350 | 1709 |
| 473 | 20230712 | 112800 | 108223810450 | 48350 | 48400 | 48400 | 48350 | 2706 |
| 474 | 20230712 | 112700 | 108092872950 | 48350 | 48400 | 48400 | 48350 | 1949 |
| 475 | 20230712 | 112600 | 107998586800 | 48400 | 48350 | 48400 | 48350 | 3255 |
| 476 | 20230712 | 112500 | 107841080200 | 48400 | 48400 | 48400 | 48350 | 3241 |
| 477 | 20230712 | 112400 | 107684266050 | 48400 | 48350 | 48400 | 48350 | 2845 |
| 478 | 20230712 | 112300 | 107546630400 | 48350 | 48350 | 48400 | 48300 | 4592 |
| 479 | 20230712 | 112200 | 107324516800 | 48300 | 48400 | 48400 | 48300 | 3404 |
| 480 | 20230712 | 112100 | 107159971750 | 48350 | 48450 | 48500 | 48300 | 10171 |
| 481 | 20230712 | 112000 | 106667773850 | 48450 | 48550 | 48600 | 48450 | 13128 |
| 482 | 20230712 | 111900 | 106031011300 | 48600 | 48600 | 48600 | 48550 | 4245 |
| 483 | 20230712 | 111800 | 105824861500 | 48600 | 48700 | 48700 | 48500 | 9056 |
| 484 | 20230712 | 111700 | 105384760250 | 48700 | 48700 | 48700 | 48650 | 1770 |
| 485 | 20230712 | 111600 | 105298623900 | 48700 | 48850 | 48850 | 48650 | 3036 |
| 486 | 20230712 | 111500 | 105150643600 | 48850 | 48650 | 48900 | 48550 | 11134 |
| 487 | 20230712 | 111400 | 104608833850 | 48650 | 48900 | 48900 | 48600 | 8150 |
| 488 | 20230712 | 111300 | 104211910650 | 48900 | 48900 | 48950 | 48850 | 5141 |
| 489 | 20230712 | 111200 | 103960584300 | 48900 | 48950 | 48950 | 48850 | 3644 |
| 490 | 20230712 | 111100 | 103782347650 | 48950 | 49000 | 49000 | 48900 | 3968 |
| 491 | 20230712 | 111000 | 103588143700 | 49000 | 49050 | 49050 | 48950 | 4079 |
| 492 | 20230712 | 110900 | 103388220600 | 49050 | 48900 | 49050 | 48900 | 5477 |
| 493 | 20230712 | 110800 | 103119916050 | 48900 | 48650 | 48950 | 48600 | 15452 |
| 494 | 20230712 | 110700 | 102367318100 | 48650 | 48650 | 48700 | 48600 | 3115 |
| 495 | 20230712 | 110600 | 102215858450 | 48700 | 48700 | 48700 | 48650 | 2547 |
| 496 | 20230712 | 110500 | 102091903500 | 48750 | 48800 | 48800 | 48650 | 1783 |
| 497 | 20230712 | 110400 | 102005027850 | 48750 | 48850 | 48900 | 48750 | 5112 |
| 498 | 20230712 | 110300 | 101755403800 | 48850 | 48650 | 48850 | 48600 | 18268 |
| 499 | 20230712 | 110200 | 100866344100 | 48650 | 48650 | 48700 | 48600 | 4842 |
| 500 | 20230712 | 110100 | 100630740200 | 48700 | 48700 | 48750 | 48650 | 2646 |
| 501 | 20230712 | 110000 | 100501851500 | 48750 | 48850 | 48900 | 48700 | 3636 |
| 502 | 20230712 | 105900 | 100324430500 | 48850 | 48850 | 48950 | 48800 | 3142 |
| 503 | 20230712 | 105800 | 100170856350 | 48950 | 49050 | 49100 | 48900 | 11260 |
| 504 | 20230712 | 105700 | 99619359750 | 49000 | 49250 | 49350 | 48950 | 13350 |
| 505 | 20230712 | 105600 | 98963717600 | 49250 | 49000 | 49350 | 48950 | 31939 |
| 506 | 20230712 | 105500 | 97395980750 | 49000 | 49000 | 49000 | 48950 | 2460 |
| 507 | 20230712 | 105400 | 97275480500 | 48950 | 48950 | 49000 | 48900 | 20352 |
| 508 | 20230712 | 105300 | 96279034250 | 48950 | 48950 | 48950 | 48900 | 5055 |
| 509 | 20230712 | 105200 | 96031731100 | 48950 | 48800 | 48950 | 48700 | 17070 |
| 510 | 20230712 | 105100 | 95197619950 | 48800 | 48550 | 48800 | 48550 | 17458 |
| 511 | 20230712 | 105000 | 94348713800 | 48550 | 48600 | 48600 | 48500 | 6447 |
| 512 | 20230712 | 104900 | 94035725950 | 48600 | 48550 | 48600 | 48550 | 1274 |
| 513 | 20230712 | 104800 | 93973855950 | 48600 | 48550 | 48600 | 48550 | 2332 |
| 514 | 20230712 | 104700 | 93860600150 | 48550 | 48650 | 48650 | 48550 | 4517 |
| 515 | 20230712 | 104600 | 93640960750 | 48650 | 48650 | 48700 | 48650 | 2323 |
| 516 | 20230712 | 104500 | 93527911800 | 48700 | 48750 | 48750 | 48650 | 3586 |
| 517 | 20230712 | 104400 | 93353236250 | 48750 | 48600 | 48750 | 48550 | 15159 |
| 518 | 20230712 | 104300 | 92615863400 | 48600 | 48600 | 48600 | 48550 | 1768 |
| 519 | 20230712 | 104200 | 92529973600 | 48550 | 48600 | 48600 | 48550 | 1063 |
| 520 | 20230712 | 104100 | 92478344850 | 48600 | 48500 | 48600 | 48450 | 13083 |
| 521 | 20230712 | 104000 | 91843630850 | 48500 | 48500 | 48550 | 48450 | 4855 |
| 522 | 20230712 | 103900 | 91608173600 | 48550 | 48550 | 48600 | 48500 | 4919 |
| 523 | 20230712 | 103800 | 91369455850 | 48550 | 48700 | 48700 | 48550 | 4612 |
| 524 | 20230712 | 103700 | 91145135000 | 48700 | 48650 | 48700 | 48650 | 3107 |
| 525 | 20230712 | 103600 | 90993856800 | 48700 | 48750 | 48750 | 48650 | 7231 |
| 526 | 20230712 | 103500 | 90641558400 | 48750 | 48500 | 48750 | 48450 | 18681 |
| 527 | 20230712 | 103400 | 89733707900 | 48450 | 48350 | 48450 | 48350 | 8999 |
| 528 | 20230712 | 103300 | 89298058750 | 48350 | 48300 | 48400 | 48250 | 14401 |
| 529 | 20230712 | 103200 | 88602329750 | 48250 | 48250 | 48300 | 48250 | 2080 |
| 530 | 20230712 | 103100 | 88501958100 | 48250 | 48250 | 48300 | 48250 | 2604 |
| 531 | 20230712 | 103000 | 88376286250 | 48250 | 48300 | 48350 | 48250 | 880 |
| 532 | 20230712 | 102900 | 88333792200 | 48250 | 48400 | 48450 | 48250 | 2892 |
| 533 | 20230712 | 102800 | 88193959650 | 48400 | 48450 | 48450 | 48400 | 2267 |
| 534 | 20230712 | 102700 | 88084184750 | 48450 | 48350 | 48500 | 48250 | 11860 |
| 535 | 20230712 | 102600 | 87510638650 | 48350 | 48300 | 48400 | 48300 | 4853 |
| 536 | 20230712 | 102500 | 87275979150 | 48300 | 48200 | 48350 | 48200 | 7267 |
| 537 | 20230712 | 102400 | 86925201150 | 48200 | 47950 | 48250 | 47950 | 6052 |
| 538 | 20230712 | 102300 | 86634144950 | 47950 | 47950 | 48100 | 47900 | 15097 |
| 539 | 20230712 | 102200 | 85909280150 | 47950 | 48050 | 48100 | 47950 | 6543 |
| 540 | 20230712 | 102100 | 85595139450 | 48000 | 48200 | 48250 | 48000 | 4506 |
| 541 | 20230712 | 102000 | 85378336000 | 48200 | 48400 | 48400 | 48200 | 6514 |
| 542 | 20230712 | 101900 | 85063960700 | 48350 | 48400 | 48400 | 48300 | 3064 |
| 543 | 20230712 | 101800 | 84915768750 | 48350 | 48400 | 48400 | 48350 | 1860 |
| 544 | 20230712 | 101700 | 84825816100 | 48400 | 48300 | 48500 | 48300 | 14310 |
| 545 | 20230712 | 101600 | 84133397550 | 48350 | 48400 | 48400 | 48300 | 5682 |
| 546 | 20230712 | 101500 | 83858636650 | 48350 | 48400 | 48400 | 48300 | 2662 |
| 547 | 20230712 | 101400 | 83729921450 | 48400 | 48400 | 48450 | 48300 | 4673 |
| 548 | 20230712 | 101300 | 83503694700 | 48450 | 48350 | 48450 | 48250 | 8014 |
| 549 | 20230712 | 101200 | 83116236250 | 48350 | 48250 | 48350 | 48150 | 14284 |
| 550 | 20230712 | 101100 | 82426840850 | 48300 | 48300 | 48300 | 48200 | 4640 |
| 551 | 20230712 | 101000 | 82202872950 | 48300 | 48150 | 48300 | 48150 | 8953 |
| 552 | 20230712 | 100900 | 81771037850 | 48150 | 47850 | 48150 | 47700 | 18440 |
| 553 | 20230712 | 100800 | 80886757950 | 47800 | 47850 | 47850 | 47750 | 5414 |
| 554 | 20230712 | 100700 | 80627842050 | 47800 | 47750 | 47900 | 47700 | 6732 |
| 555 | 20230712 | 100600 | 80305966350 | 47800 | 47800 | 47800 | 47650 | 7241 |
| 556 | 20230712 | 100500 | 79960343900 | 47800 | 47900 | 47950 | 47750 | 4435 |
| 557 | 20230712 | 100400 | 79748155600 | 47950 | 47850 | 47950 | 47800 | 6018 |
| 558 | 20230712 | 100300 | 79459958800 | 47800 | 47750 | 47850 | 47750 | 7639 |
| 559 | 20230712 | 100200 | 79094907750 | 47750 | 47600 | 47800 | 47500 | 21461 |
| 560 | 20230712 | 100100 | 78071898650 | 47550 | 47650 | 47650 | 47500 | 7074 |
| 561 | 20230712 | 100000 | 77735207050 | 47600 | 47350 | 47700 | 47250 | 20492 |
| 562 | 20230712 | 095900 | 76764314250 | 47350 | 47700 | 47750 | 47300 | 19739 |
| 563 | 20230712 | 095800 | 75826641300 | 47700 | 47850 | 47850 | 47700 | 6596 |
| 564 | 20230712 | 095700 | 75511662150 | 47850 | 47950 | 48000 | 47850 | 3613 |
| 565 | 20230712 | 095600 | 75338555150 | 47950 | 48050 | 48050 | 47900 | 7890 |
| 566 | 20230712 | 095500 | 74959775800 | 48050 | 47800 | 48050 | 47800 | 8951 |
| 567 | 20230712 | 095400 | 74530607800 | 47800 | 47800 | 47850 | 47700 | 17389 |
| 568 | 20230712 | 095300 | 73699837250 | 47800 | 48000 | 48050 | 47750 | 11503 |
| 569 | 20230712 | 095200 | 73149102750 | 48000 | 48150 | 48150 | 48000 | 7604 |
| 570 | 20230712 | 095100 | 72783347800 | 48150 | 48250 | 48250 | 48050 | 3041 |
| 571 | 20230712 | 095000 | 72636961650 | 48150 | 47850 | 48250 | 47850 | 12420 |
| 572 | 20230712 | 094900 | 72040623200 | 47850 | 48050 | 48050 | 47850 | 8982 |
| 573 | 20230712 | 094800 | 71609805500 | 48050 | 47950 | 48200 | 47800 | 8785 |
| 574 | 20230712 | 094700 | 71188549400 | 47900 | 48350 | 48350 | 47900 | 16182 |
| 575 | 20230712 | 094600 | 70409439600 | 48350 | 48350 | 48500 | 48300 | 5095 |
| 576 | 20230712 | 094500 | 70163015300 | 48350 | 48550 | 48600 | 48250 | 21753 |
| 577 | 20230712 | 094400 | 69109664400 | 48550 | 48600 | 48700 | 48550 | 10995 |
| 578 | 20230712 | 094300 | 68575028850 | 48600 | 48550 | 48650 | 48450 | 12971 |
| 579 | 20230712 | 094200 | 67945377050 | 48550 | 49100 | 49200 | 48550 | 29269 |
| 580 | 20230712 | 094100 | 66511025250 | 49100 | 48500 | 49150 | 48500 | 38150 |
| 581 | 20230712 | 094000 | 64648289550 | 48500 | 48100 | 48500 | 48050 | 19444 |
| 582 | 20230712 | 093900 | 63708046150 | 48100 | 48200 | 48200 | 47950 | 13875 |
| 583 | 20230712 | 093800 | 63041350900 | 48200 | 48100 | 48300 | 48100 | 15298 |
| 584 | 20230712 | 093700 | 62303883300 | 48100 | 47750 | 48150 | 47700 | 19057 |
| 585 | 20230712 | 093600 | 61390470000 | 47750 | 47750 | 47950 | 47700 | 16923 |
| 586 | 20230712 | 093500 | 60581060100 | 47750 | 47950 | 48000 | 47700 | 11903 |
| 587 | 20230712 | 093400 | 60011899600 | 47950 | 47250 | 47950 | 47200 | 25673 |
| 588 | 20230712 | 093300 | 58792952950 | 47250 | 47850 | 47850 | 47250 | 35056 |
| 589 | 20230712 | 093200 | 57126145300 | 47800 | 48500 | 48550 | 47800 | 29864 |
| 590 | 20230712 | 093100 | 55687513350 | 48500 | 48600 | 48700 | 48100 | 28147 |
| 591 | 20230712 | 093000 | 54325957750 | 48600 | 48850 | 48900 | 48600 | 33954 |
| 592 | 20230712 | 092900 | 52672986200 | 48850 | 48500 | 48850 | 48250 | 27062 |
| 593 | 20230712 | 092800 | 51356349500 | 48450 | 47900 | 48550 | 47900 | 25235 |
| 594 | 20230712 | 092700 | 50141174700 | 47950 | 48050 | 48250 | 47900 | 36031 |
| 595 | 20230712 | 092600 | 48408210550 | 48050 | 49300 | 49300 | 47600 | 88899 |
| 596 | 20230712 | 092500 | 44103643950 | 49300 | 49250 | 49550 | 49050 | 44239 |
| 597 | 20230712 | 092400 | 41926762100 | 49250 | 49500 | 49900 | 49150 | 84190 |
| 598 | 20230712 | 092300 | 37745673600 | 49500 | 49200 | 49800 | 49000 | 92656 |
| 599 | 20230712 | 092200 | 33167678050 | 49200 | 48850 | 49300 | 48800 | 43237 |
| 600 | 20230712 | 092100 | 31051333550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 601 | 20230712 | 092000 | 31051333550 | 48750 | 48350 | 48750 | 48250 | 29617 |
| 602 | 20230712 | 091900 | 29613103050 | 48350 | 47450 | 48400 | 47400 | 98067 |
| 603 | 20230712 | 091800 | 24926767600 | 47450 | 47350 | 47450 | 47300 | 23025 |
| 604 | 20230712 | 091700 | 23835084700 | 47350 | 47350 | 47400 | 47150 | 18878 |
| 605 | 20230712 | 091600 | 22942897300 | 47350 | 47300 | 47450 | 47250 | 23395 |
| 606 | 20230712 | 091500 | 21834572100 | 47300 | 46950 | 47450 | 46900 | 38447 |
| 607 | 20230712 | 091400 | 20017917400 | 46900 | 46550 | 46950 | 46500 | 9360 |
| 608 | 20230712 | 091300 | 19580472600 | 46650 | 46650 | 46850 | 46450 | 17612 |
| 609 | 20230712 | 091200 | 18761244850 | 46650 | 46900 | 47200 | 46600 | 21924 |
| 610 | 20230712 | 091100 | 17735231350 | 46900 | 47150 | 47200 | 46800 | 23732 |
| 611 | 20230712 | 091000 | 16617638650 | 47150 | 47150 | 47250 | 47100 | 18226 |
| 612 | 20230712 | 090900 | 15757759300 | 47200 | 46850 | 47200 | 46750 | 25678 |
| 613 | 20230712 | 090800 | 14550471900 | 46850 | 47250 | 47300 | 46800 | 35189 |
| 614 | 20230712 | 090700 | 12892888450 | 47200 | 46800 | 47250 | 46750 | 33810 |
| 615 | 20230712 | 090600 | 11303734200 | 46800 | 46350 | 46800 | 46100 | 19170 |
| 616 | 20230712 | 090500 | 10415022350 | 46200 | 47000 | 47100 | 46200 | 49793 |
| 617 | 20230712 | 090400 | 8083004550 | 47000 | 46300 | 47000 | 46250 | 47543 |
| 618 | 20230712 | 090300 | 5861880500 | 46300 | 46000 | 46350 | 45900 | 19117 |
| 619 | 20230712 | 090200 | 4980240950 | 46000 | 45800 | 46150 | 45550 | 37669 |
| 620 | 20230712 | 090100 | 3249952050 | 45800 | 44850 | 45950 | 44850 | 38928 |
| 621 | 20230712 | 090000 | 1488455250 | 44900 | 44350 | 44900 | 44300 | 32988 |