33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 3 | 20230705 | 184600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20230705 | 184500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20230705 | 184400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20230705 | 184300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20230705 | 184200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20230705 | 184100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20230705 | 184000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20230705 | 183900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20230705 | 183800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20230705 | 183700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20230705 | 183600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20230705 | 183500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20230705 | 183400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20230705 | 183300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20230705 | 183200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20230705 | 183100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20230705 | 183000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20230705 | 182900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20230705 | 182800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20230705 | 182700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20230705 | 182600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20230705 | 182500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20230705 | 182400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20230705 | 182300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20230705 | 182200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20230705 | 182100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20230705 | 182000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20230705 | 181900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20230705 | 181800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20230705 | 181700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 33 | 20230705 | 181600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20230705 | 181500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20230705 | 181400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20230705 | 181300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20230705 | 181200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20230705 | 181100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20230705 | 181000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20230705 | 180900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20230705 | 180800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20230705 | 180700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20230705 | 180600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20230705 | 180500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20230705 | 180400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20230705 | 180300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20230705 | 180200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20230705 | 180100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20230705 | 180000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20230705 | 175900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20230705 | 175800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20230705 | 175700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20230705 | 175600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20230705 | 175500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20230705 | 175400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20230705 | 175300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20230705 | 175200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20230705 | 175100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20230705 | 175000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20230705 | 174900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20230705 | 174800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20230705 | 174700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 63 | 20230705 | 174600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20230705 | 174500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20230705 | 174400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20230705 | 174300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20230705 | 174200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20230705 | 174100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20230705 | 174000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20230705 | 173900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20230705 | 173800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20230705 | 173700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20230705 | 173600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20230705 | 173500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20230705 | 173400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20230705 | 173300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20230705 | 173200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20230705 | 173100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20230705 | 173000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20230705 | 172900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20230705 | 172800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20230705 | 172700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20230705 | 172600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20230705 | 172500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20230705 | 172400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20230705 | 172300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20230705 | 172200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20230705 | 172100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20230705 | 172000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20230705 | 171900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20230705 | 171800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20230705 | 171700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 93 | 20230705 | 171600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20230705 | 171500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20230705 | 171400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20230705 | 171300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20230705 | 171200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20230705 | 171100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20230705 | 171000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20230705 | 170900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20230705 | 170800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20230705 | 170700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20230705 | 170600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20230705 | 170500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20230705 | 170400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20230705 | 170300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20230705 | 170200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20230705 | 170100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20230705 | 170000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20230705 | 165900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20230705 | 165800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20230705 | 165700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20230705 | 165600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20230705 | 165500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20230705 | 165400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20230705 | 165300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20230705 | 165200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20230705 | 165100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20230705 | 165000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20230705 | 164900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20230705 | 164800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20230705 | 164700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 123 | 20230705 | 164600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20230705 | 164500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20230705 | 164400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20230705 | 164300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20230705 | 164200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20230705 | 164100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20230705 | 164000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20230705 | 163900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20230705 | 163800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20230705 | 163700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20230705 | 163600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20230705 | 163500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20230705 | 163400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20230705 | 163300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20230705 | 163200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20230705 | 163100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20230705 | 163000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20230705 | 162900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20230705 | 162800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20230705 | 162700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20230705 | 162600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20230705 | 162500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20230705 | 162400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20230705 | 162300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20230705 | 162200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20230705 | 162100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20230705 | 162000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20230705 | 161900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20230705 | 161800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20230705 | 161700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 153 | 20230705 | 161600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20230705 | 161500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20230705 | 161400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20230705 | 161300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20230705 | 161200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20230705 | 161100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20230705 | 161000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20230705 | 160900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20230705 | 160800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20230705 | 160700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20230705 | 160600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20230705 | 160500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20230705 | 160400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20230705 | 160300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20230705 | 160200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20230705 | 160100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20230705 | 160000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20230705 | 155900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20230705 | 155800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20230705 | 155700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20230705 | 155600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20230705 | 155500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20230705 | 155400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20230705 | 155300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20230705 | 155200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20230705 | 155100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20230705 | 155000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20230705 | 154900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20230705 | 154800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20230705 | 154700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 183 | 20230705 | 154600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20230705 | 154500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20230705 | 154400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20230705 | 154300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20230705 | 154200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20230705 | 154100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20230705 | 154000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20230705 | 153900 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20230705 | 153800 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20230705 | 153700 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20230705 | 153600 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20230705 | 153500 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20230705 | 153400 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20230705 | 153300 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20230705 | 153200 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20230705 | 153100 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20230705 | 153000 | 186764412100 | 30800 | 30800 | 30800 | 30800 | 104289 |
| 200 | 20230705 | 152900 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20230705 | 152800 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20230705 | 152700 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20230705 | 152600 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20230705 | 152500 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20230705 | 152400 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20230705 | 152300 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20230705 | 152200 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20230705 | 152100 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20230705 | 152000 | 183552310900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20230705 | 151900 | 183552310900 | 30950 | 30750 | 31000 | 30700 | 27696 |
| 211 | 20230705 | 151800 | 182698338050 | 30750 | 30650 | 30800 | 30650 | 20864 |
| 212 | 20230705 | 151700 | 182057482250 | 30650 | 30650 | 30700 | 30600 | 18969 |
| 213 | 20230705 | 151600 | 181475994200 | 30650 | 30750 | 30800 | 30600 | 36270 |
| 214 | 20230705 | 151500 | 180362037350 | 30750 | 30750 | 30750 | 30700 | 17444 |
| 215 | 20230705 | 151400 | 179826207450 | 30750 | 30750 | 30750 | 30700 | 10465 |
| 216 | 20230705 | 151300 | 179504710200 | 30750 | 30750 | 30800 | 30700 | 10883 |
| 217 | 20230705 | 151200 | 179170307000 | 30750 | 30800 | 30800 | 30750 | 14624 |
| 218 | 20230705 | 151100 | 178720457800 | 30800 | 30700 | 30850 | 30700 | 15670 |
| 219 | 20230705 | 151000 | 178238164450 | 30700 | 30600 | 30750 | 30550 | 24388 |
| 220 | 20230705 | 150900 | 177490980950 | 30550 | 30600 | 30650 | 30450 | 66669 |
| 221 | 20230705 | 150800 | 175455336450 | 30600 | 30750 | 30750 | 30600 | 36663 |
| 222 | 20230705 | 150700 | 174331211000 | 30750 | 30950 | 31000 | 30700 | 80076 |
| 223 | 20230705 | 150600 | 171862019650 | 30950 | 31000 | 31050 | 30950 | 12801 |
| 224 | 20230705 | 150500 | 171465223000 | 31000 | 30950 | 31000 | 30950 | 9993 |
| 225 | 20230705 | 150400 | 171155605050 | 30950 | 30950 | 31000 | 30950 | 8673 |
| 226 | 20230705 | 150300 | 170886943400 | 31000 | 30900 | 31000 | 30900 | 10925 |
| 227 | 20230705 | 150200 | 170548973200 | 30950 | 30850 | 30950 | 30800 | 20012 |
| 228 | 20230705 | 150100 | 169931714850 | 30800 | 30900 | 30900 | 30800 | 21006 |
| 229 | 20230705 | 150000 | 169284103800 | 30900 | 30950 | 31000 | 30850 | 24962 |
| 230 | 20230705 | 145900 | 168512302050 | 30950 | 31000 | 31050 | 30950 | 7046 |
| 231 | 20230705 | 145800 | 168294094000 | 31000 | 31100 | 31100 | 31000 | 18250 |
| 232 | 20230705 | 145700 | 167727796400 | 31100 | 31150 | 31150 | 31050 | 17086 |
| 233 | 20230705 | 145600 | 167196485250 | 31100 | 31200 | 31250 | 31100 | 22123 |
| 234 | 20230705 | 145500 | 166507007250 | 31200 | 31200 | 31250 | 31200 | 8276 |
| 235 | 20230705 | 145400 | 166248500350 | 31200 | 31150 | 31250 | 31100 | 19178 |
| 236 | 20230705 | 145300 | 165650754550 | 31150 | 31150 | 31150 | 31050 | 21986 |
| 237 | 20230705 | 145200 | 164966785300 | 31100 | 31150 | 31150 | 31100 | 10259 |
| 238 | 20230705 | 145100 | 164647337050 | 31150 | 31000 | 31150 | 30950 | 23376 |
| 239 | 20230705 | 145000 | 163921570400 | 30950 | 30950 | 31000 | 30900 | 5567 |
| 240 | 20230705 | 144900 | 163749193350 | 30950 | 30950 | 31000 | 30850 | 25893 |
| 241 | 20230705 | 144800 | 162949028050 | 30900 | 30950 | 30950 | 30900 | 7476 |
| 242 | 20230705 | 144700 | 162717955350 | 30950 | 30950 | 31000 | 30900 | 11938 |
| 243 | 20230705 | 144600 | 162348575700 | 30900 | 30950 | 31000 | 30900 | 7993 |
| 244 | 20230705 | 144500 | 162101143250 | 31000 | 30950 | 31050 | 30950 | 14441 |
| 245 | 20230705 | 144400 | 161653488300 | 30950 | 31050 | 31100 | 30950 | 24628 |
| 246 | 20230705 | 144300 | 160889986450 | 31050 | 31100 | 31100 | 31000 | 12588 |
| 247 | 20230705 | 144200 | 160498871300 | 31050 | 31150 | 31150 | 31000 | 25038 |
| 248 | 20230705 | 144100 | 159720546250 | 31150 | 31200 | 31250 | 31100 | 47264 |
| 249 | 20230705 | 144000 | 158246093650 | 31200 | 31050 | 31200 | 31050 | 33363 |
| 250 | 20230705 | 143900 | 157207448950 | 31050 | 30950 | 31100 | 30950 | 30058 |
| 251 | 20230705 | 143800 | 156274945800 | 31000 | 30800 | 31000 | 30800 | 48050 |
| 252 | 20230705 | 143700 | 154788864900 | 30800 | 30800 | 30850 | 30750 | 13131 |
| 253 | 20230705 | 143600 | 154384404200 | 30750 | 30800 | 30850 | 30700 | 12963 |
| 254 | 20230705 | 143500 | 153985397950 | 30850 | 30550 | 30850 | 30450 | 29486 |
| 255 | 20230705 | 143400 | 153080047400 | 30550 | 30600 | 30650 | 30450 | 94784 |
| 256 | 20230705 | 143300 | 150187492950 | 30600 | 30600 | 30650 | 30550 | 18290 |
| 257 | 20230705 | 143200 | 149628440450 | 30550 | 30650 | 30700 | 30550 | 34402 |
| 258 | 20230705 | 143100 | 148575410700 | 30700 | 30800 | 30800 | 30650 | 35689 |
| 259 | 20230705 | 143000 | 147479026100 | 30800 | 30800 | 30850 | 30750 | 15994 |
| 260 | 20230705 | 142900 | 146986475100 | 30800 | 30700 | 30800 | 30700 | 10100 |
| 261 | 20230705 | 142800 | 146675876700 | 30750 | 30800 | 30850 | 30700 | 16325 |
| 262 | 20230705 | 142700 | 146173729050 | 30800 | 30900 | 30950 | 30750 | 16793 |
| 263 | 20230705 | 142600 | 145655675650 | 30900 | 30850 | 30950 | 30850 | 24967 |
| 264 | 20230705 | 142500 | 144883968000 | 30850 | 30600 | 30900 | 30600 | 33142 |
| 265 | 20230705 | 142400 | 143864092950 | 30600 | 30700 | 30700 | 30600 | 67766 |
| 266 | 20230705 | 142300 | 141788900400 | 30650 | 30750 | 30800 | 30650 | 43392 |
| 267 | 20230705 | 142200 | 140456803750 | 30750 | 30800 | 30850 | 30700 | 31117 |
| 268 | 20230705 | 142100 | 139499924000 | 30750 | 30750 | 30900 | 30750 | 36809 |
| 269 | 20230705 | 142000 | 138366978850 | 30800 | 30950 | 31000 | 30750 | 46178 |
| 270 | 20230705 | 141900 | 136942913000 | 30900 | 30950 | 31000 | 30900 | 10466 |
| 271 | 20230705 | 141800 | 136619129300 | 30900 | 30850 | 30950 | 30850 | 7706 |
| 272 | 20230705 | 141700 | 136381035900 | 30900 | 30800 | 30900 | 30800 | 10516 |
| 273 | 20230705 | 141600 | 136056670700 | 30800 | 30900 | 30950 | 30800 | 28071 |
| 274 | 20230705 | 141500 | 135191168050 | 30900 | 31050 | 31050 | 30900 | 32945 |
| 275 | 20230705 | 141400 | 134170430900 | 31000 | 31050 | 31050 | 31000 | 4809 |
| 276 | 20230705 | 141300 | 134021191950 | 31050 | 31050 | 31100 | 31000 | 8283 |
| 277 | 20230705 | 141200 | 133764137300 | 31100 | 31150 | 31200 | 31000 | 35636 |
| 278 | 20230705 | 141100 | 132654509150 | 31150 | 31050 | 31150 | 31000 | 12755 |
| 279 | 20230705 | 141000 | 132258155850 | 31050 | 31050 | 31150 | 31000 | 26956 |
| 280 | 20230705 | 140900 | 131420767800 | 31000 | 30850 | 31000 | 30850 | 25886 |
| 281 | 20230705 | 140800 | 130620152150 | 30850 | 30950 | 30950 | 30800 | 62277 |
| 282 | 20230705 | 140700 | 128699440050 | 30900 | 31050 | 31050 | 30900 | 103476 |
| 283 | 20230705 | 140600 | 125493948050 | 31050 | 31150 | 31200 | 31000 | 76666 |
| 284 | 20230705 | 140500 | 123110486700 | 31150 | 31200 | 31250 | 31150 | 26859 |
| 285 | 20230705 | 140400 | 122273176600 | 31250 | 31300 | 31300 | 31200 | 37262 |
| 286 | 20230705 | 140300 | 121109720150 | 31300 | 31350 | 31400 | 31250 | 15339 |
| 287 | 20230705 | 140200 | 120629438000 | 31400 | 31300 | 31400 | 31300 | 5133 |
| 288 | 20230705 | 140100 | 120468572800 | 31350 | 31300 | 31350 | 31300 | 2286 |
| 289 | 20230705 | 140000 | 120396979300 | 31300 | 31250 | 31350 | 31250 | 11352 |
| 290 | 20230705 | 135900 | 120041899400 | 31300 | 31250 | 31300 | 31250 | 28424 |
| 291 | 20230705 | 135800 | 119153495850 | 31250 | 31350 | 31350 | 31250 | 19920 |
| 292 | 20230705 | 135700 | 118530097700 | 31350 | 31350 | 31400 | 31300 | 9146 |
| 293 | 20230705 | 135600 | 118243621200 | 31400 | 31450 | 31500 | 31350 | 20776 |
| 294 | 20230705 | 135500 | 117591681650 | 31400 | 31350 | 31500 | 31350 | 4351 |
| 295 | 20230705 | 135400 | 117454966150 | 31400 | 31400 | 31450 | 31350 | 6158 |
| 296 | 20230705 | 135300 | 117261703750 | 31400 | 31350 | 31400 | 31300 | 4963 |
| 297 | 20230705 | 135200 | 117106109750 | 31350 | 31350 | 31350 | 31300 | 7314 |
| 298 | 20230705 | 135100 | 116877068200 | 31350 | 31350 | 31400 | 31300 | 8600 |
| 299 | 20230705 | 135000 | 116607561100 | 31350 | 31300 | 31400 | 31300 | 16230 |
| 300 | 20230705 | 134900 | 116099031100 | 31350 | 31350 | 31400 | 31300 | 22658 |
| 301 | 20230705 | 134800 | 115389134600 | 31350 | 31450 | 31450 | 31350 | 12438 |
| 302 | 20230705 | 134700 | 114998835700 | 31400 | 31450 | 31500 | 31350 | 13079 |
| 303 | 20230705 | 134600 | 114588093000 | 31500 | 31450 | 31550 | 31400 | 13137 |
| 304 | 20230705 | 134500 | 114174999500 | 31500 | 31400 | 31500 | 31400 | 7842 |
| 305 | 20230705 | 134400 | 113928476500 | 31400 | 31450 | 31450 | 31350 | 11147 |
| 306 | 20230705 | 134300 | 113578560050 | 31450 | 31600 | 31650 | 31350 | 113303 |
| 307 | 20230705 | 134200 | 110014226150 | 31650 | 31650 | 31700 | 31600 | 5667 |
| 308 | 20230705 | 134100 | 109834925550 | 31650 | 31650 | 31700 | 31650 | 3323 |
| 309 | 20230705 | 134000 | 109729735200 | 31650 | 31650 | 31700 | 31600 | 16187 |
| 310 | 20230705 | 133900 | 109217392350 | 31700 | 31700 | 31700 | 31650 | 2236 |
| 311 | 20230705 | 133800 | 109146562550 | 31700 | 31700 | 31700 | 31650 | 2510 |
| 312 | 20230705 | 133700 | 109067084500 | 31700 | 31700 | 31700 | 31650 | 3986 |
| 313 | 20230705 | 133600 | 108940868150 | 31700 | 31700 | 31750 | 31650 | 4593 |
| 314 | 20230705 | 133500 | 108795311900 | 31700 | 31650 | 31750 | 31650 | 3634 |
| 315 | 20230705 | 133400 | 108680161650 | 31700 | 31650 | 31700 | 31650 | 3424 |
| 316 | 20230705 | 133300 | 108571721050 | 31700 | 31750 | 31750 | 31650 | 12364 |
| 317 | 20230705 | 133200 | 108179876700 | 31750 | 31750 | 31800 | 31700 | 1959 |
| 318 | 20230705 | 133100 | 108117728000 | 31800 | 31750 | 31800 | 31700 | 2552 |
| 319 | 20230705 | 133000 | 108036720200 | 31700 | 31800 | 31850 | 31700 | 9279 |
| 320 | 20230705 | 132900 | 107741930050 | 31800 | 31850 | 31900 | 31800 | 6702 |
| 321 | 20230705 | 132800 | 107528567950 | 31850 | 31850 | 31900 | 31850 | 3441 |
| 322 | 20230705 | 132700 | 107418896900 | 31900 | 31850 | 31900 | 31850 | 3207 |
| 323 | 20230705 | 132600 | 107316652050 | 31900 | 31900 | 31950 | 31850 | 5231 |
| 324 | 20230705 | 132500 | 107149790050 | 31950 | 31900 | 31950 | 31850 | 2184 |
| 325 | 20230705 | 132400 | 107080112700 | 31900 | 31900 | 31950 | 31850 | 3681 |
| 326 | 20230705 | 132300 | 106962673250 | 31950 | 31850 | 31950 | 31850 | 3952 |
| 327 | 20230705 | 132200 | 106836581350 | 31850 | 31800 | 31850 | 31800 | 3169 |
| 328 | 20230705 | 132100 | 106735689100 | 31800 | 31900 | 31900 | 31800 | 10854 |
| 329 | 20230705 | 132000 | 106390124350 | 31900 | 31950 | 32000 | 31850 | 12488 |
| 330 | 20230705 | 131900 | 105991628450 | 31950 | 31900 | 31950 | 31900 | 9646 |
| 331 | 20230705 | 131800 | 105683571350 | 31900 | 31900 | 31900 | 31850 | 8897 |
| 332 | 20230705 | 131700 | 105399824650 | 31900 | 31850 | 31900 | 31800 | 11072 |
| 333 | 20230705 | 131600 | 105047092300 | 31850 | 31800 | 31850 | 31750 | 7105 |
| 334 | 20230705 | 131500 | 104821142300 | 31800 | 31800 | 31800 | 31750 | 3759 |
| 335 | 20230705 | 131400 | 104701639550 | 31800 | 31750 | 31800 | 31750 | 1472 |
| 336 | 20230705 | 131300 | 104654870800 | 31800 | 31700 | 31800 | 31700 | 3701 |
| 337 | 20230705 | 131200 | 104537370150 | 31700 | 31750 | 31750 | 31700 | 4355 |
| 338 | 20230705 | 131100 | 104399183350 | 31750 | 31700 | 31750 | 31700 | 2618 |
| 339 | 20230705 | 131000 | 104316178700 | 31750 | 31700 | 31750 | 31650 | 1786 |
| 340 | 20230705 | 130900 | 104259569350 | 31700 | 31650 | 31700 | 31650 | 3713 |
| 341 | 20230705 | 130800 | 104141886650 | 31700 | 31650 | 31700 | 31650 | 1888 |
| 342 | 20230705 | 130700 | 104082096950 | 31650 | 31700 | 31700 | 31650 | 1754 |
| 343 | 20230705 | 130600 | 104026556550 | 31650 | 31700 | 31700 | 31650 | 4412 |
| 344 | 20230705 | 130500 | 103886849650 | 31700 | 31650 | 31700 | 31650 | 4460 |
| 345 | 20230705 | 130400 | 103745544800 | 31650 | 31700 | 31700 | 31650 | 5047 |
| 346 | 20230705 | 130300 | 103585762150 | 31700 | 31650 | 31700 | 31650 | 1971 |
| 347 | 20230705 | 130200 | 103523307900 | 31650 | 31700 | 31700 | 31650 | 1034 |
| 348 | 20230705 | 130100 | 103490552900 | 31700 | 31700 | 31700 | 31650 | 3738 |
| 349 | 20230705 | 130000 | 103372204350 | 31650 | 31700 | 31750 | 31650 | 9785 |
| 350 | 20230705 | 125900 | 103061910100 | 31750 | 31750 | 31750 | 31700 | 3203 |
| 351 | 20230705 | 125800 | 102960312150 | 31700 | 31700 | 31750 | 31650 | 2901 |
| 352 | 20230705 | 125700 | 102868338500 | 31650 | 31650 | 31700 | 31650 | 3904 |
| 353 | 20230705 | 125600 | 102744592100 | 31650 | 31700 | 31700 | 31650 | 2022 |
| 354 | 20230705 | 125500 | 102680530550 | 31700 | 31650 | 31700 | 31650 | 3439 |
| 355 | 20230705 | 125400 | 102571549600 | 31650 | 31650 | 31700 | 31600 | 7770 |
| 356 | 20230705 | 125300 | 102325484600 | 31650 | 31600 | 31700 | 31600 | 8549 |
| 357 | 20230705 | 125200 | 102055035600 | 31600 | 31550 | 31650 | 31550 | 2368 |
| 358 | 20230705 | 125100 | 101980200200 | 31550 | 31500 | 31600 | 31500 | 2573 |
| 359 | 20230705 | 125000 | 101899033450 | 31500 | 31500 | 31550 | 31500 | 2482 |
| 360 | 20230705 | 124900 | 101820809800 | 31500 | 31550 | 31550 | 31500 | 1468 |
| 361 | 20230705 | 124800 | 101774527900 | 31550 | 31550 | 31550 | 31500 | 6491 |
| 362 | 20230705 | 124700 | 101569769300 | 31550 | 31600 | 31600 | 31550 | 7972 |
| 363 | 20230705 | 124600 | 101317968950 | 31600 | 31550 | 31600 | 31500 | 3754 |
| 364 | 20230705 | 124500 | 101199509050 | 31550 | 31500 | 31550 | 31500 | 1617 |
| 365 | 20230705 | 124400 | 101148506700 | 31550 | 31500 | 31550 | 31500 | 5040 |
| 366 | 20230705 | 124300 | 100989703100 | 31500 | 31550 | 31600 | 31500 | 2401 |
| 367 | 20230705 | 124200 | 100913966950 | 31550 | 31550 | 31550 | 31500 | 2588 |
| 368 | 20230705 | 124100 | 100832331400 | 31500 | 31500 | 31550 | 31500 | 1589 |
| 369 | 20230705 | 124000 | 100782234200 | 31500 | 31450 | 31550 | 31450 | 7426 |
| 370 | 20230705 | 123900 | 100548371600 | 31450 | 31500 | 31500 | 31450 | 2575 |
| 371 | 20230705 | 123800 | 100467340200 | 31500 | 31450 | 31500 | 31400 | 7809 |
| 372 | 20230705 | 123700 | 100221692700 | 31500 | 31450 | 31500 | 31400 | 5514 |
| 373 | 20230705 | 123600 | 100048323350 | 31450 | 31450 | 31500 | 31450 | 10310 |
| 374 | 20230705 | 123500 | 99724063450 | 31450 | 31450 | 31500 | 31450 | 3618 |
| 375 | 20230705 | 123400 | 99610238700 | 31500 | 31550 | 31550 | 31450 | 11748 |
| 376 | 20230705 | 123300 | 99240200650 | 31500 | 31550 | 31550 | 31500 | 2654 |
| 377 | 20230705 | 123200 | 99156499150 | 31550 | 31500 | 31600 | 31500 | 3254 |
| 378 | 20230705 | 123100 | 99053877400 | 31500 | 31500 | 31550 | 31500 | 6745 |
| 379 | 20230705 | 123000 | 98841214300 | 31550 | 31400 | 31550 | 31400 | 13197 |
| 380 | 20230705 | 122900 | 98425690750 | 31450 | 31450 | 31450 | 31400 | 9460 |
| 381 | 20230705 | 122800 | 98128440950 | 31450 | 31500 | 31500 | 31400 | 15750 |
| 382 | 20230705 | 122700 | 97633074500 | 31500 | 31500 | 31550 | 31450 | 3465 |
| 383 | 20230705 | 122600 | 97524042900 | 31500 | 31450 | 31550 | 31450 | 8575 |
| 384 | 20230705 | 122500 | 97253967600 | 31450 | 31550 | 31550 | 31450 | 2835 |
| 385 | 20230705 | 122400 | 97164743550 | 31500 | 31450 | 31550 | 31450 | 5218 |
| 386 | 20230705 | 122300 | 97000347750 | 31500 | 31500 | 31550 | 31450 | 42977 |
| 387 | 20230705 | 122200 | 95647416200 | 31550 | 31600 | 31600 | 31500 | 20125 |
| 388 | 20230705 | 122100 | 95012766700 | 31550 | 31550 | 31600 | 31550 | 5057 |
| 389 | 20230705 | 122000 | 94853173500 | 31600 | 31600 | 31600 | 31550 | 3551 |
| 390 | 20230705 | 121900 | 94741095050 | 31550 | 31600 | 31600 | 31550 | 7298 |
| 391 | 20230705 | 121800 | 94510632800 | 31550 | 31650 | 31700 | 31550 | 31624 |
| 392 | 20230705 | 121700 | 93511069000 | 31700 | 31650 | 31700 | 31650 | 6831 |
| 393 | 20230705 | 121600 | 93294841300 | 31650 | 31650 | 31700 | 31650 | 2743 |
| 394 | 20230705 | 121500 | 93207930400 | 31650 | 31700 | 31700 | 31650 | 3667 |
| 395 | 20230705 | 121400 | 93091821600 | 31650 | 31700 | 31700 | 31650 | 1635 |
| 396 | 20230705 | 121300 | 93040040350 | 31700 | 31750 | 31800 | 31650 | 15017 |
| 397 | 20230705 | 121200 | 92563925700 | 31750 | 31700 | 31750 | 31700 | 2561 |
| 398 | 20230705 | 121100 | 92482700850 | 31700 | 31800 | 31800 | 31700 | 2550 |
| 399 | 20230705 | 121000 | 92401758300 | 31750 | 31700 | 31800 | 31700 | 6272 |
| 400 | 20230705 | 120900 | 92202616750 | 31700 | 31800 | 31800 | 31700 | 7362 |
| 401 | 20230705 | 120800 | 91968974650 | 31750 | 31750 | 31800 | 31750 | 2050 |
| 402 | 20230705 | 120700 | 91903882550 | 31750 | 31800 | 31800 | 31750 | 2671 |
| 403 | 20230705 | 120600 | 91819042150 | 31800 | 31800 | 31850 | 31750 | 2774 |
| 404 | 20230705 | 120500 | 91730927600 | 31800 | 31850 | 31850 | 31800 | 1680 |
| 405 | 20230705 | 120400 | 91677485000 | 31800 | 31750 | 31800 | 31750 | 4384 |
| 406 | 20230705 | 120300 | 91538168400 | 31750 | 31750 | 31800 | 31750 | 1942 |
| 407 | 20230705 | 120200 | 91476493650 | 31750 | 31750 | 31800 | 31750 | 1893 |
| 408 | 20230705 | 120100 | 91416355900 | 31750 | 31750 | 31800 | 31750 | 1246 |
| 409 | 20230705 | 120000 | 91376788300 | 31800 | 31800 | 31800 | 31750 | 1989 |
| 410 | 20230705 | 115900 | 91313617950 | 31750 | 31750 | 31800 | 31750 | 1182 |
| 411 | 20230705 | 115800 | 91276073750 | 31800 | 31800 | 31800 | 31750 | 2718 |
| 412 | 20230705 | 115700 | 91189743550 | 31800 | 31750 | 31800 | 31750 | 893 |
| 413 | 20230705 | 115600 | 91161375450 | 31750 | 31700 | 31800 | 31700 | 1939 |
| 414 | 20230705 | 115500 | 91099837550 | 31700 | 31750 | 31800 | 31700 | 5881 |
| 415 | 20230705 | 115400 | 90913111950 | 31750 | 31800 | 31800 | 31750 | 3056 |
| 416 | 20230705 | 115300 | 90815966000 | 31800 | 31850 | 31850 | 31800 | 2971 |
| 417 | 20230705 | 115200 | 90721459250 | 31800 | 31850 | 31850 | 31800 | 1846 |
| 418 | 20230705 | 115100 | 90662704850 | 31800 | 31800 | 31850 | 31750 | 2868 |
| 419 | 20230705 | 115000 | 90571496350 | 31750 | 31700 | 31800 | 31700 | 5867 |
| 420 | 20230705 | 114900 | 90385205500 | 31700 | 31700 | 31750 | 31700 | 2437 |
| 421 | 20230705 | 114800 | 90307948450 | 31750 | 31750 | 31800 | 31700 | 1363 |
| 422 | 20230705 | 114700 | 90264692250 | 31750 | 31750 | 31800 | 31700 | 2397 |
| 423 | 20230705 | 114600 | 90188586950 | 31750 | 31700 | 31750 | 31700 | 2175 |
| 424 | 20230705 | 114500 | 90119605550 | 31750 | 31700 | 31750 | 31700 | 2498 |
| 425 | 20230705 | 114400 | 90040401500 | 31750 | 31800 | 31800 | 31700 | 3912 |
| 426 | 20230705 | 114300 | 89916185300 | 31750 | 31800 | 31850 | 31750 | 2505 |
| 427 | 20230705 | 114200 | 89836581050 | 31750 | 31750 | 31750 | 31700 | 3842 |
| 428 | 20230705 | 114100 | 89714655800 | 31750 | 31750 | 31750 | 31700 | 4793 |
| 429 | 20230705 | 114000 | 89562686800 | 31700 | 31750 | 31800 | 31700 | 12393 |
| 430 | 20230705 | 113900 | 89169289400 | 31750 | 31800 | 31800 | 31750 | 2341 |
| 431 | 20230705 | 113800 | 89094941150 | 31750 | 31850 | 31850 | 31750 | 11482 |
| 432 | 20230705 | 113700 | 88729803350 | 31850 | 31850 | 31850 | 31800 | 3374 |
| 433 | 20230705 | 113600 | 88622484550 | 31850 | 31900 | 31900 | 31800 | 3002 |
| 434 | 20230705 | 113500 | 88526862800 | 31900 | 31900 | 31950 | 31850 | 7018 |
| 435 | 20230705 | 113400 | 88303253100 | 31900 | 31950 | 31950 | 31850 | 9534 |
| 436 | 20230705 | 113300 | 87999079350 | 31950 | 32000 | 32000 | 31900 | 9932 |
| 437 | 20230705 | 113200 | 87681792800 | 31950 | 32000 | 32000 | 31950 | 1660 |
| 438 | 20230705 | 113100 | 87628704900 | 31950 | 31950 | 32000 | 31900 | 3260 |
| 439 | 20230705 | 113000 | 87524520400 | 31900 | 31900 | 31950 | 31900 | 3866 |
| 440 | 20230705 | 112900 | 87401042500 | 31900 | 31900 | 31950 | 31900 | 1433 |
| 441 | 20230705 | 112800 | 87355287700 | 31950 | 31900 | 31950 | 31900 | 1505 |
| 442 | 20230705 | 112700 | 87307223850 | 31950 | 31900 | 31950 | 31900 | 3214 |
| 443 | 20230705 | 112600 | 87204591550 | 31900 | 31900 | 31950 | 31850 | 5995 |
| 444 | 20230705 | 112500 | 87013301150 | 31950 | 31900 | 31950 | 31850 | 3075 |
| 445 | 20230705 | 112400 | 86915187300 | 31850 | 31850 | 31900 | 31850 | 942 |
| 446 | 20230705 | 112300 | 86885158000 | 31900 | 31900 | 31900 | 31850 | 2039 |
| 447 | 20230705 | 112200 | 86820166100 | 31900 | 31850 | 31900 | 31800 | 1357 |
| 448 | 20230705 | 112100 | 86776943800 | 31800 | 31800 | 31850 | 31800 | 3726 |
| 449 | 20230705 | 112000 | 86658342900 | 31850 | 31800 | 31850 | 31800 | 1609 |
| 450 | 20230705 | 111900 | 86607147900 | 31800 | 31900 | 31900 | 31800 | 6447 |
| 451 | 20230705 | 111800 | 86401926300 | 31900 | 31850 | 31900 | 31850 | 1850 |
| 452 | 20230705 | 111700 | 86342994550 | 31850 | 31900 | 31900 | 31850 | 856 |
| 453 | 20230705 | 111600 | 86315712700 | 31850 | 31900 | 31950 | 31800 | 7360 |
| 454 | 20230705 | 111500 | 86081241750 | 31900 | 31950 | 32000 | 31900 | 8355 |
| 455 | 20230705 | 111400 | 85814640200 | 31950 | 31950 | 32000 | 31900 | 6158 |
| 456 | 20230705 | 111300 | 85617871150 | 31950 | 31900 | 31950 | 31850 | 3390 |
| 457 | 20230705 | 111200 | 85509628400 | 31900 | 31900 | 31900 | 31850 | 2839 |
| 458 | 20230705 | 111100 | 85419109000 | 31850 | 31800 | 31900 | 31800 | 2410 |
| 459 | 20230705 | 111000 | 85342372100 | 31800 | 31850 | 31850 | 31800 | 4594 |
| 460 | 20230705 | 110900 | 85196157000 | 31850 | 31800 | 31850 | 31800 | 2789 |
| 461 | 20230705 | 110800 | 85107399250 | 31800 | 31800 | 31850 | 31750 | 2213 |
| 462 | 20230705 | 110700 | 85037016600 | 31800 | 31800 | 31800 | 31750 | 5098 |
| 463 | 20230705 | 110600 | 84874962500 | 31800 | 31750 | 31800 | 31750 | 2653 |
| 464 | 20230705 | 110500 | 84790706150 | 31800 | 31750 | 31800 | 31700 | 6021 |
| 465 | 20230705 | 110400 | 84599654100 | 31750 | 31750 | 31800 | 31750 | 9968 |
| 466 | 20230705 | 110300 | 84283154250 | 31750 | 31800 | 31800 | 31750 | 6475 |
| 467 | 20230705 | 110200 | 84077535900 | 31750 | 31750 | 31800 | 31750 | 3884 |
| 468 | 20230705 | 110100 | 83954194850 | 31800 | 31800 | 31800 | 31750 | 6155 |
| 469 | 20230705 | 110000 | 83758757000 | 31800 | 31800 | 31800 | 31750 | 4259 |
| 470 | 20230705 | 105900 | 83623490950 | 31800 | 31850 | 31850 | 31750 | 11310 |
| 471 | 20230705 | 105800 | 83264044000 | 31850 | 31850 | 31900 | 31800 | 8970 |
| 472 | 20230705 | 105700 | 82978568250 | 31850 | 31900 | 31900 | 31850 | 5234 |
| 473 | 20230705 | 105600 | 82811788700 | 31900 | 31850 | 32000 | 31850 | 4242 |
| 474 | 20230705 | 105500 | 82676397950 | 31850 | 31850 | 31900 | 31800 | 3248 |
| 475 | 20230705 | 105400 | 82573003750 | 31850 | 31900 | 31950 | 31800 | 5453 |
| 476 | 20230705 | 105300 | 82399326900 | 31900 | 32000 | 32050 | 31850 | 9967 |
| 477 | 20230705 | 105200 | 82081042900 | 32000 | 32150 | 32150 | 31950 | 14283 |
| 478 | 20230705 | 105100 | 81623273600 | 32150 | 32100 | 32150 | 32000 | 16445 |
| 479 | 20230705 | 105000 | 81095717150 | 32100 | 32000 | 32100 | 31950 | 9533 |
| 480 | 20230705 | 104900 | 80790242800 | 32000 | 31900 | 32100 | 31850 | 44007 |
| 481 | 20230705 | 104800 | 79382025550 | 31900 | 31850 | 31900 | 31850 | 2340 |
| 482 | 20230705 | 104700 | 79307462950 | 31850 | 31850 | 31900 | 31800 | 5215 |
| 483 | 20230705 | 104600 | 79141414850 | 31850 | 31800 | 31850 | 31800 | 1836 |
| 484 | 20230705 | 104500 | 79083003050 | 31800 | 31850 | 31850 | 31750 | 11636 |
| 485 | 20230705 | 104400 | 78713046150 | 31800 | 31900 | 31900 | 31800 | 6402 |
| 486 | 20230705 | 104300 | 78509206100 | 31850 | 31900 | 31900 | 31850 | 4341 |
| 487 | 20230705 | 104200 | 78370776400 | 31900 | 31900 | 31900 | 31850 | 2526 |
| 488 | 20230705 | 104100 | 78290273800 | 31900 | 31850 | 31900 | 31800 | 7142 |
| 489 | 20230705 | 104000 | 78062689000 | 31850 | 31900 | 31900 | 31800 | 5603 |
| 490 | 20230705 | 103900 | 77884234350 | 31850 | 31900 | 31900 | 31850 | 6415 |
| 491 | 20230705 | 103800 | 77679803200 | 31850 | 31900 | 31900 | 31850 | 3211 |
| 492 | 20230705 | 103700 | 77577433150 | 31900 | 31800 | 31900 | 31800 | 3352 |
| 493 | 20230705 | 103600 | 77470710300 | 31800 | 31900 | 31900 | 31800 | 4864 |
| 494 | 20230705 | 103500 | 77315862050 | 31900 | 31850 | 31900 | 31850 | 2206 |
| 495 | 20230705 | 103400 | 77245586050 | 31850 | 31850 | 31900 | 31800 | 4493 |
| 496 | 20230705 | 103300 | 77102427650 | 31850 | 31900 | 31900 | 31800 | 7871 |
| 497 | 20230705 | 103200 | 76851692100 | 31850 | 31800 | 31900 | 31800 | 8742 |
| 498 | 20230705 | 103100 | 76573353800 | 31800 | 31850 | 31900 | 31750 | 13467 |
| 499 | 20230705 | 103000 | 76144905500 | 31900 | 31900 | 31900 | 31850 | 8308 |
| 500 | 20230705 | 102900 | 75880031900 | 31900 | 31900 | 31950 | 31850 | 17323 |
| 501 | 20230705 | 102800 | 75327293800 | 31900 | 31800 | 31900 | 31750 | 20044 |
| 502 | 20230705 | 102700 | 74688956250 | 31800 | 31800 | 31800 | 31750 | 6254 |
| 503 | 20230705 | 102600 | 74490165100 | 31800 | 31800 | 31800 | 31750 | 18556 |
| 504 | 20230705 | 102500 | 73900579800 | 31800 | 31550 | 31800 | 31550 | 12300 |
| 505 | 20230705 | 102400 | 73511236650 | 31500 | 31500 | 31600 | 31450 | 24445 |
| 506 | 20230705 | 102300 | 72741497000 | 31500 | 31500 | 31550 | 31450 | 12188 |
| 507 | 20230705 | 102200 | 72357634500 | 31500 | 31500 | 31550 | 31450 | 15129 |
| 508 | 20230705 | 102100 | 71881326550 | 31500 | 31500 | 31550 | 31500 | 10423 |
| 509 | 20230705 | 102000 | 71552876700 | 31550 | 31500 | 31550 | 31500 | 11684 |
| 510 | 20230705 | 101900 | 71184658750 | 31550 | 31550 | 31550 | 31500 | 6882 |
| 511 | 20230705 | 101800 | 70967742200 | 31550 | 31500 | 31600 | 31450 | 21964 |
| 512 | 20230705 | 101700 | 70275241550 | 31500 | 31450 | 31600 | 31450 | 27745 |
| 513 | 20230705 | 101600 | 69400829600 | 31450 | 31400 | 31500 | 31350 | 36308 |
| 514 | 20230705 | 101500 | 68261245450 | 31450 | 31650 | 31650 | 31350 | 135551 |
| 515 | 20230705 | 101400 | 63994496700 | 31600 | 31750 | 31750 | 31600 | 59022 |
| 516 | 20230705 | 101300 | 62126342400 | 31750 | 31700 | 31800 | 31700 | 16514 |
| 517 | 20230705 | 101200 | 61602383600 | 31700 | 31750 | 31800 | 31700 | 19577 |
| 518 | 20230705 | 101100 | 60981210650 | 31750 | 31800 | 31800 | 31750 | 8010 |
| 519 | 20230705 | 101000 | 60726837650 | 31800 | 31750 | 31800 | 31750 | 6983 |
| 520 | 20230705 | 100900 | 60505056300 | 31750 | 31850 | 31850 | 31750 | 15675 |
| 521 | 20230705 | 100800 | 60006689950 | 31800 | 31850 | 31900 | 31800 | 3433 |
| 522 | 20230705 | 100700 | 59897382050 | 31850 | 31850 | 31900 | 31850 | 8290 |
| 523 | 20230705 | 100600 | 59633297200 | 31850 | 31850 | 31900 | 31850 | 5269 |
| 524 | 20230705 | 100500 | 59465433500 | 31850 | 31850 | 31900 | 31850 | 9499 |
| 525 | 20230705 | 100400 | 59162812900 | 31850 | 31900 | 31900 | 31850 | 9808 |
| 526 | 20230705 | 100300 | 58850230350 | 31900 | 31950 | 32000 | 31900 | 11931 |
| 527 | 20230705 | 100200 | 58469245100 | 31950 | 31900 | 32000 | 31850 | 22537 |
| 528 | 20230705 | 100100 | 57750121100 | 31850 | 31850 | 31900 | 31850 | 9716 |
| 529 | 20230705 | 100000 | 57440577500 | 31850 | 31850 | 31900 | 31750 | 12255 |
| 530 | 20230705 | 095900 | 57050760100 | 31850 | 31800 | 31900 | 31750 | 22314 |
| 531 | 20230705 | 095800 | 56340767600 | 31850 | 31700 | 31850 | 31700 | 15020 |
| 532 | 20230705 | 095700 | 55863731600 | 31750 | 31700 | 31850 | 31650 | 54596 |
| 533 | 20230705 | 095600 | 54132339000 | 31700 | 31950 | 32000 | 31700 | 98587 |
| 534 | 20230705 | 095500 | 50990988300 | 31950 | 32150 | 32150 | 31950 | 45052 |
| 535 | 20230705 | 095400 | 49547441700 | 32100 | 32150 | 32200 | 32050 | 11496 |
| 536 | 20230705 | 095300 | 49177979300 | 32150 | 32100 | 32200 | 32100 | 5726 |
| 537 | 20230705 | 095200 | 48994005750 | 32100 | 32150 | 32200 | 32100 | 4777 |
| 538 | 20230705 | 095100 | 48840396450 | 32150 | 32150 | 32200 | 32100 | 6264 |
| 539 | 20230705 | 095000 | 48638921050 | 32150 | 32050 | 32200 | 32050 | 10286 |
| 540 | 20230705 | 094900 | 48308623400 | 32050 | 32100 | 32100 | 32000 | 16798 |
| 541 | 20230705 | 094800 | 47769706300 | 32100 | 32050 | 32100 | 32050 | 9175 |
| 542 | 20230705 | 094700 | 47475580950 | 32100 | 32100 | 32100 | 32050 | 4592 |
| 543 | 20230705 | 094600 | 47328303900 | 32100 | 32050 | 32100 | 32000 | 8205 |
| 544 | 20230705 | 094500 | 47065327850 | 32100 | 32200 | 32200 | 32000 | 20399 |
| 545 | 20230705 | 094400 | 46411056350 | 32200 | 32150 | 32200 | 32100 | 10543 |
| 546 | 20230705 | 094300 | 46071945650 | 32200 | 32150 | 32200 | 32100 | 5868 |
| 547 | 20230705 | 094200 | 45883398350 | 32150 | 32050 | 32200 | 32050 | 8498 |
| 548 | 20230705 | 094100 | 45610389950 | 32100 | 32000 | 32100 | 32000 | 12178 |
| 549 | 20230705 | 094000 | 45220059050 | 32050 | 32050 | 32050 | 32000 | 11064 |
| 550 | 20230705 | 093900 | 44865772000 | 32100 | 32100 | 32100 | 32000 | 12400 |
| 551 | 20230705 | 093800 | 44468282450 | 32050 | 32050 | 32100 | 32000 | 7281 |
| 552 | 20230705 | 093700 | 44234864150 | 32050 | 32100 | 32150 | 32050 | 7258 |
| 553 | 20230705 | 093600 | 44001951250 | 32100 | 32200 | 32200 | 32100 | 8740 |
| 554 | 20230705 | 093500 | 43720907850 | 32200 | 32050 | 32200 | 32000 | 14889 |
| 555 | 20230705 | 093400 | 43243415050 | 32050 | 31950 | 32050 | 31950 | 21010 |
| 556 | 20230705 | 093300 | 42571256100 | 31950 | 32100 | 32150 | 31950 | 38790 |
| 557 | 20230705 | 093200 | 41329455200 | 32150 | 31950 | 32150 | 31900 | 47945 |
| 558 | 20230705 | 093100 | 39794860750 | 31950 | 32100 | 32100 | 31950 | 71612 |
| 559 | 20230705 | 093000 | 37502312300 | 32050 | 32200 | 32300 | 32050 | 46371 |
| 560 | 20230705 | 092900 | 36010582300 | 32200 | 32400 | 32400 | 32200 | 31068 |
| 561 | 20230705 | 092800 | 35007732250 | 32400 | 32500 | 32500 | 32350 | 19071 |
| 562 | 20230705 | 092700 | 34389716150 | 32450 | 32400 | 32500 | 32400 | 6199 |
| 563 | 20230705 | 092600 | 34188524200 | 32350 | 32450 | 32550 | 32250 | 37780 |
| 564 | 20230705 | 092500 | 32967042000 | 32450 | 32700 | 32700 | 32400 | 46530 |
| 565 | 20230705 | 092400 | 31449354200 | 32700 | 32550 | 32700 | 32500 | 23772 |
| 566 | 20230705 | 092300 | 30673656100 | 32500 | 32350 | 32550 | 32350 | 11814 |
| 567 | 20230705 | 092200 | 30290130700 | 32350 | 32550 | 32550 | 32300 | 31367 |
| 568 | 20230705 | 092100 | 29274265500 | 32550 | 32500 | 32600 | 32450 | 24212 |
| 569 | 20230705 | 092000 | 28486537050 | 32500 | 32500 | 32550 | 32450 | 21944 |
| 570 | 20230705 | 091900 | 27773576700 | 32450 | 32700 | 32750 | 32200 | 90216 |
| 571 | 20230705 | 091800 | 24829681750 | 32700 | 32300 | 32700 | 32300 | 69308 |
| 572 | 20230705 | 091700 | 22577552200 | 32300 | 32200 | 32350 | 32150 | 19960 |
| 573 | 20230705 | 091600 | 21934024050 | 32200 | 32000 | 32200 | 32000 | 10773 |
| 574 | 20230705 | 091500 | 21588160750 | 32050 | 31950 | 32050 | 31950 | 9343 |
| 575 | 20230705 | 091400 | 21289144300 | 31950 | 31950 | 32000 | 31900 | 15154 |
| 576 | 20230705 | 091300 | 20805430850 | 31900 | 31950 | 32000 | 31900 | 12075 |
| 577 | 20230705 | 091200 | 20419665850 | 32000 | 32100 | 32100 | 31900 | 17673 |
| 578 | 20230705 | 091100 | 19854306700 | 32100 | 32200 | 32200 | 32100 | 17351 |
| 579 | 20230705 | 091000 | 19296390750 | 32200 | 32150 | 32250 | 32150 | 15089 |
| 580 | 20230705 | 090900 | 18810721200 | 32100 | 31850 | 32200 | 31800 | 38711 |
| 581 | 20230705 | 090800 | 17575621800 | 31800 | 32050 | 32050 | 31800 | 46941 |
| 582 | 20230705 | 090700 | 16078705650 | 32000 | 32050 | 32150 | 31950 | 45112 |
| 583 | 20230705 | 090600 | 14633819000 | 32100 | 32300 | 32300 | 32050 | 30977 |
| 584 | 20230705 | 090500 | 13637625650 | 32250 | 32350 | 32450 | 32200 | 46204 |
| 585 | 20230705 | 090400 | 12143510100 | 32400 | 32300 | 32450 | 32250 | 66175 |
| 586 | 20230705 | 090300 | 10003025450 | 32300 | 31700 | 32300 | 31700 | 48734 |
| 587 | 20230705 | 090200 | 8444645600 | 31750 | 31850 | 31950 | 31700 | 92062 |
| 588 | 20230705 | 090100 | 5517051850 | 31850 | 32300 | 32300 | 31850 | 74721 |
| 589 | 20230705 | 090000 | 3121413950 | 32250 | 31950 | 32300 | 31900 | 94530 |