33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 3 | 20230707 | 184600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20230707 | 184500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20230707 | 184400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20230707 | 184300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20230707 | 184200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20230707 | 184100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20230707 | 184000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20230707 | 183900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20230707 | 183800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20230707 | 183700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20230707 | 183600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20230707 | 183500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20230707 | 183400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20230707 | 183300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20230707 | 183200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20230707 | 183100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20230707 | 183000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20230707 | 182900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20230707 | 182800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20230707 | 182700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20230707 | 182600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20230707 | 182500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20230707 | 182400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20230707 | 182300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20230707 | 182200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20230707 | 182100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20230707 | 182000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20230707 | 181900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20230707 | 181800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20230707 | 181700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 33 | 20230707 | 181600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20230707 | 181500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20230707 | 181400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20230707 | 181300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20230707 | 181200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20230707 | 181100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20230707 | 181000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20230707 | 180900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20230707 | 180800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20230707 | 180700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20230707 | 180600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20230707 | 180500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20230707 | 180400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20230707 | 180300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20230707 | 180200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20230707 | 180100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20230707 | 180000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20230707 | 175900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20230707 | 175800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20230707 | 175700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20230707 | 175600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20230707 | 175500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20230707 | 175400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20230707 | 175300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20230707 | 175200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20230707 | 175100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20230707 | 175000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20230707 | 174900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20230707 | 174800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20230707 | 174700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 63 | 20230707 | 174600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20230707 | 174500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20230707 | 174400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20230707 | 174300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20230707 | 174200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20230707 | 174100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20230707 | 174000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20230707 | 173900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20230707 | 173800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20230707 | 173700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20230707 | 173600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20230707 | 173500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20230707 | 173400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20230707 | 173300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20230707 | 173200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20230707 | 173100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20230707 | 173000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20230707 | 172900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20230707 | 172800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20230707 | 172700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20230707 | 172600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20230707 | 172500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20230707 | 172400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20230707 | 172300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20230707 | 172200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20230707 | 172100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20230707 | 172000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20230707 | 171900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20230707 | 171800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20230707 | 171700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 93 | 20230707 | 171600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20230707 | 171500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20230707 | 171400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20230707 | 171300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20230707 | 171200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20230707 | 171100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20230707 | 171000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20230707 | 170900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20230707 | 170800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20230707 | 170700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20230707 | 170600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20230707 | 170500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20230707 | 170400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20230707 | 170300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20230707 | 170200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20230707 | 170100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20230707 | 170000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20230707 | 165900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20230707 | 165800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20230707 | 165700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20230707 | 165600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20230707 | 165500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20230707 | 165400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20230707 | 165300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20230707 | 165200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20230707 | 165100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20230707 | 165000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20230707 | 164900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20230707 | 164800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20230707 | 164700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 123 | 20230707 | 164600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20230707 | 164500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20230707 | 164400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20230707 | 164300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20230707 | 164200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20230707 | 164100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20230707 | 164000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20230707 | 163900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20230707 | 163800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20230707 | 163700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20230707 | 163600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20230707 | 163500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20230707 | 163400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20230707 | 163300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20230707 | 163200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20230707 | 163100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20230707 | 163000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20230707 | 162900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20230707 | 162800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20230707 | 162700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20230707 | 162600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20230707 | 162500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20230707 | 162400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20230707 | 162300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20230707 | 162200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20230707 | 162100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20230707 | 162000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20230707 | 161900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20230707 | 161800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20230707 | 161700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 153 | 20230707 | 161600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20230707 | 161500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20230707 | 161400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20230707 | 161300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20230707 | 161200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20230707 | 161100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20230707 | 161000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20230707 | 160900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20230707 | 160800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20230707 | 160700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20230707 | 160600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20230707 | 160500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20230707 | 160400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20230707 | 160300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20230707 | 160200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20230707 | 160100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20230707 | 160000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20230707 | 155900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20230707 | 155800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20230707 | 155700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20230707 | 155600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20230707 | 155500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20230707 | 155400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20230707 | 155300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20230707 | 155200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20230707 | 155100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20230707 | 155000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20230707 | 154900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20230707 | 154800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20230707 | 154700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 183 | 20230707 | 154600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20230707 | 154500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20230707 | 154400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20230707 | 154300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20230707 | 154200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20230707 | 154100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20230707 | 154000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20230707 | 153900 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20230707 | 153800 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20230707 | 153700 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20230707 | 153600 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20230707 | 153500 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20230707 | 153400 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20230707 | 153300 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20230707 | 153200 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20230707 | 153100 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20230707 | 153000 | 230522939150 | 29400 | 29400 | 29400 | 29400 | 249819 |
| 200 | 20230707 | 152900 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20230707 | 152800 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20230707 | 152700 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20230707 | 152600 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20230707 | 152500 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20230707 | 152400 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230707 | 152300 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230707 | 152200 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230707 | 152100 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230707 | 152000 | 223178260550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230707 | 151900 | 223178260550 | 29600 | 29650 | 29650 | 29550 | 24487 |
| 211 | 20230707 | 151800 | 222452985050 | 29650 | 29550 | 29650 | 29500 | 19181 |
| 212 | 20230707 | 151700 | 221885358850 | 29550 | 29550 | 29650 | 29500 | 41552 |
| 213 | 20230707 | 151600 | 220656864550 | 29550 | 29650 | 29650 | 29550 | 17704 |
| 214 | 20230707 | 151500 | 220132774250 | 29650 | 29750 | 29750 | 29600 | 31497 |
| 215 | 20230707 | 151400 | 219198318900 | 29700 | 29800 | 29850 | 29700 | 41377 |
| 216 | 20230707 | 151300 | 217966736600 | 29800 | 29850 | 29850 | 29800 | 12068 |
| 217 | 20230707 | 151200 | 217606740350 | 29800 | 29850 | 29850 | 29800 | 5774 |
| 218 | 20230707 | 151100 | 217434525900 | 29850 | 29800 | 29850 | 29750 | 16924 |
| 219 | 20230707 | 151000 | 216929942150 | 29750 | 29800 | 29850 | 29750 | 9953 |
| 220 | 20230707 | 150900 | 216633428550 | 29800 | 29750 | 29800 | 29700 | 20506 |
| 221 | 20230707 | 150800 | 216023307450 | 29700 | 29750 | 29750 | 29700 | 15223 |
| 222 | 20230707 | 150700 | 215570909100 | 29700 | 29750 | 29750 | 29700 | 14218 |
| 223 | 20230707 | 150600 | 215148396100 | 29750 | 29850 | 29850 | 29700 | 26615 |
| 224 | 20230707 | 150500 | 214355854600 | 29850 | 29850 | 29950 | 29800 | 34814 |
| 225 | 20230707 | 150400 | 213316106050 | 29900 | 29900 | 29900 | 29850 | 31438 |
| 226 | 20230707 | 150300 | 212376444400 | 29900 | 29900 | 29900 | 29850 | 12967 |
| 227 | 20230707 | 150200 | 211989004050 | 29850 | 29850 | 29900 | 29800 | 16850 |
| 228 | 20230707 | 150100 | 211485908700 | 29850 | 29900 | 29900 | 29800 | 19970 |
| 229 | 20230707 | 150000 | 210889795200 | 29850 | 29950 | 29950 | 29850 | 38523 |
| 230 | 20230707 | 145900 | 209738588550 | 29950 | 29900 | 29950 | 29850 | 22801 |
| 231 | 20230707 | 145800 | 209056524100 | 29850 | 29850 | 29900 | 29800 | 54391 |
| 232 | 20230707 | 145700 | 207431725150 | 29850 | 29700 | 29850 | 29650 | 44204 |
| 233 | 20230707 | 145600 | 206116052250 | 29700 | 29800 | 29850 | 29700 | 93106 |
| 234 | 20230707 | 145500 | 203343732050 | 29800 | 29600 | 29800 | 29600 | 72372 |
| 235 | 20230707 | 145400 | 201192109950 | 29600 | 29600 | 29650 | 29550 | 20077 |
| 236 | 20230707 | 145300 | 200597435800 | 29550 | 29500 | 29650 | 29500 | 36596 |
| 237 | 20230707 | 145200 | 199514394750 | 29550 | 29500 | 29550 | 29450 | 19079 |
| 238 | 20230707 | 145100 | 198951325650 | 29500 | 29450 | 29500 | 29400 | 19287 |
| 239 | 20230707 | 145000 | 198382986500 | 29500 | 29500 | 29500 | 29400 | 19997 |
| 240 | 20230707 | 144900 | 197794063150 | 29500 | 29500 | 29550 | 29450 | 21826 |
| 241 | 20230707 | 144800 | 197149831750 | 29500 | 29400 | 29500 | 29400 | 15909 |
| 242 | 20230707 | 144700 | 196680908650 | 29450 | 29450 | 29450 | 29400 | 9903 |
| 243 | 20230707 | 144600 | 196389453700 | 29450 | 29550 | 29650 | 29400 | 74466 |
| 244 | 20230707 | 144500 | 194188963900 | 29550 | 29500 | 29550 | 29450 | 20269 |
| 245 | 20230707 | 144400 | 193590824900 | 29500 | 29450 | 29500 | 29350 | 15236 |
| 246 | 20230707 | 144300 | 193142347850 | 29400 | 29450 | 29500 | 29350 | 24329 |
| 247 | 20230707 | 144200 | 192426546650 | 29500 | 29350 | 29500 | 29300 | 57584 |
| 248 | 20230707 | 144100 | 190732411400 | 29350 | 29350 | 29400 | 29250 | 47219 |
| 249 | 20230707 | 144000 | 189346216850 | 29350 | 29250 | 29350 | 29200 | 22762 |
| 250 | 20230707 | 143900 | 188679394300 | 29250 | 29200 | 29300 | 29150 | 19360 |
| 251 | 20230707 | 143800 | 188113767550 | 29200 | 29250 | 29250 | 29150 | 13081 |
| 252 | 20230707 | 143700 | 187731649200 | 29250 | 29300 | 29350 | 29250 | 32740 |
| 253 | 20230707 | 143600 | 186772579700 | 29250 | 29150 | 29300 | 29100 | 21073 |
| 254 | 20230707 | 143500 | 186156780850 | 29150 | 29150 | 29200 | 29100 | 8059 |
| 255 | 20230707 | 143400 | 185922007900 | 29200 | 29200 | 29300 | 29150 | 37668 |
| 256 | 20230707 | 143300 | 184820607750 | 29200 | 29100 | 29200 | 29050 | 33728 |
| 257 | 20230707 | 143200 | 183838165300 | 29100 | 29050 | 29100 | 29000 | 7374 |
| 258 | 20230707 | 143100 | 183623935500 | 29000 | 28950 | 29050 | 28950 | 10177 |
| 259 | 20230707 | 143000 | 183328704600 | 29000 | 28950 | 29000 | 28900 | 5955 |
| 260 | 20230707 | 142900 | 183156338900 | 28900 | 28900 | 28950 | 28850 | 9857 |
| 261 | 20230707 | 142800 | 182871357750 | 28950 | 28900 | 28950 | 28850 | 6096 |
| 262 | 20230707 | 142700 | 182695139150 | 28900 | 28900 | 28950 | 28850 | 5535 |
| 263 | 20230707 | 142600 | 182535106950 | 28900 | 28900 | 28950 | 28850 | 8863 |
| 264 | 20230707 | 142500 | 182278914250 | 28950 | 28900 | 28950 | 28850 | 6337 |
| 265 | 20230707 | 142400 | 182095725950 | 28900 | 28900 | 29000 | 28850 | 25283 |
| 266 | 20230707 | 142300 | 181365380150 | 28900 | 28950 | 28950 | 28850 | 8716 |
| 267 | 20230707 | 142200 | 181113503000 | 28950 | 29000 | 29000 | 28900 | 12336 |
| 268 | 20230707 | 142100 | 180756660650 | 29000 | 29000 | 29050 | 28950 | 11609 |
| 269 | 20230707 | 142000 | 180419944300 | 29050 | 29100 | 29100 | 29050 | 22281 |
| 270 | 20230707 | 141900 | 179772384200 | 29100 | 29100 | 29100 | 29050 | 3522 |
| 271 | 20230707 | 141800 | 179669980900 | 29100 | 29050 | 29100 | 29050 | 9503 |
| 272 | 20230707 | 141700 | 179393470550 | 29100 | 29050 | 29100 | 28950 | 25727 |
| 273 | 20230707 | 141600 | 178647141000 | 29050 | 29050 | 29050 | 29000 | 4295 |
| 274 | 20230707 | 141500 | 178522426900 | 29050 | 29000 | 29050 | 28950 | 16134 |
| 275 | 20230707 | 141400 | 178054491000 | 29000 | 29050 | 29100 | 28950 | 37499 |
| 276 | 20230707 | 141300 | 176966314200 | 29050 | 28950 | 29050 | 28950 | 20905 |
| 277 | 20230707 | 141200 | 176360215800 | 28950 | 28950 | 28950 | 28900 | 12328 |
| 278 | 20230707 | 141100 | 176003486550 | 28900 | 28950 | 28950 | 28850 | 5232 |
| 279 | 20230707 | 141000 | 175852267950 | 28900 | 28950 | 28950 | 28850 | 10967 |
| 280 | 20230707 | 140900 | 175535292150 | 28950 | 28850 | 29000 | 28850 | 36255 |
| 281 | 20230707 | 140800 | 174486471400 | 28850 | 28850 | 28900 | 28800 | 7285 |
| 282 | 20230707 | 140700 | 174276279900 | 28800 | 28650 | 28850 | 28650 | 18206 |
| 283 | 20230707 | 140600 | 173752509750 | 28650 | 28700 | 28700 | 28650 | 4246 |
| 284 | 20230707 | 140500 | 173630766400 | 28650 | 28700 | 28700 | 28650 | 14428 |
| 285 | 20230707 | 140400 | 173217245450 | 28700 | 28700 | 28750 | 28650 | 4100 |
| 286 | 20230707 | 140300 | 173099584000 | 28650 | 28700 | 28700 | 28650 | 5881 |
| 287 | 20230707 | 140200 | 172930950850 | 28700 | 28700 | 28700 | 28650 | 5031 |
| 288 | 20230707 | 140100 | 172786670400 | 28650 | 28800 | 28850 | 28650 | 22773 |
| 289 | 20230707 | 140000 | 172132440750 | 28800 | 28650 | 28850 | 28650 | 31901 |
| 290 | 20230707 | 135900 | 171216360750 | 28650 | 28750 | 28750 | 28650 | 8545 |
| 291 | 20230707 | 135800 | 170971167550 | 28700 | 28750 | 28750 | 28700 | 2538 |
| 292 | 20230707 | 135700 | 170898272850 | 28750 | 28650 | 28750 | 28650 | 8522 |
| 293 | 20230707 | 135600 | 170653684650 | 28650 | 28700 | 28700 | 28650 | 3538 |
| 294 | 20230707 | 135500 | 170552284600 | 28700 | 28700 | 28700 | 28650 | 2777 |
| 295 | 20230707 | 135400 | 170472674200 | 28700 | 28700 | 28700 | 28650 | 4531 |
| 296 | 20230707 | 135300 | 170342726100 | 28700 | 28600 | 28700 | 28600 | 3970 |
| 297 | 20230707 | 135200 | 170228971500 | 28650 | 28700 | 28700 | 28600 | 10634 |
| 298 | 20230707 | 135100 | 169924322500 | 28650 | 28600 | 28700 | 28600 | 4330 |
| 299 | 20230707 | 135000 | 169800312800 | 28650 | 28650 | 28700 | 28600 | 9719 |
| 300 | 20230707 | 134900 | 169522134050 | 28650 | 28700 | 28700 | 28600 | 13399 |
| 301 | 20230707 | 134800 | 169138466150 | 28700 | 28650 | 28700 | 28600 | 12451 |
| 302 | 20230707 | 134700 | 168781720500 | 28650 | 28700 | 28750 | 28650 | 12464 |
| 303 | 20230707 | 134600 | 168424073750 | 28700 | 28650 | 28800 | 28650 | 7350 |
| 304 | 20230707 | 134500 | 168212957300 | 28700 | 28850 | 28850 | 28650 | 24895 |
| 305 | 20230707 | 134400 | 167497167700 | 28850 | 28750 | 28850 | 28750 | 18332 |
| 306 | 20230707 | 134300 | 166968747150 | 28800 | 28700 | 28800 | 28700 | 9378 |
| 307 | 20230707 | 134200 | 166699155150 | 28700 | 28700 | 28750 | 28700 | 3342 |
| 308 | 20230707 | 134100 | 166603194800 | 28700 | 28650 | 28750 | 28600 | 8551 |
| 309 | 20230707 | 134000 | 166357956950 | 28700 | 28700 | 28700 | 28600 | 9376 |
| 310 | 20230707 | 133900 | 166089158550 | 28700 | 28650 | 28750 | 28650 | 15538 |
| 311 | 20230707 | 133800 | 165643008200 | 28700 | 28550 | 28700 | 28550 | 17453 |
| 312 | 20230707 | 133700 | 165143404100 | 28550 | 28600 | 28600 | 28550 | 6792 |
| 313 | 20230707 | 133600 | 164949439050 | 28550 | 28600 | 28600 | 28550 | 5684 |
| 314 | 20230707 | 133500 | 164787070250 | 28550 | 28550 | 28600 | 28550 | 5669 |
| 315 | 20230707 | 133400 | 164625178300 | 28600 | 28550 | 28600 | 28550 | 5112 |
| 316 | 20230707 | 133300 | 164479183550 | 28600 | 28550 | 28600 | 28550 | 5376 |
| 317 | 20230707 | 133200 | 164325601550 | 28600 | 28650 | 28650 | 28550 | 6519 |
| 318 | 20230707 | 133100 | 164139170800 | 28600 | 28650 | 28650 | 28600 | 10500 |
| 319 | 20230707 | 133000 | 163838826800 | 28650 | 28550 | 28700 | 28500 | 21438 |
| 320 | 20230707 | 132900 | 163225026100 | 28550 | 28500 | 28550 | 28450 | 78381 |
| 321 | 20230707 | 132800 | 160990425500 | 28500 | 28650 | 28650 | 28500 | 20333 |
| 322 | 20230707 | 132700 | 160409912900 | 28600 | 28600 | 28650 | 28550 | 10633 |
| 323 | 20230707 | 132600 | 160105872600 | 28650 | 28650 | 28700 | 28550 | 20554 |
| 324 | 20230707 | 132500 | 159517640200 | 28650 | 28550 | 28700 | 28550 | 45687 |
| 325 | 20230707 | 132400 | 158212117450 | 28550 | 28650 | 28700 | 28550 | 61881 |
| 326 | 20230707 | 132300 | 156441781850 | 28650 | 28650 | 28700 | 28650 | 8022 |
| 327 | 20230707 | 132200 | 156211715800 | 28650 | 28700 | 28700 | 28650 | 3176 |
| 328 | 20230707 | 132100 | 156120670450 | 28700 | 28700 | 28750 | 28650 | 9834 |
| 329 | 20230707 | 132000 | 155838532550 | 28700 | 28700 | 28750 | 28700 | 6834 |
| 330 | 20230707 | 131900 | 155642298300 | 28750 | 28700 | 28750 | 28700 | 5683 |
| 331 | 20230707 | 131800 | 155479044550 | 28750 | 28700 | 28750 | 28650 | 5694 |
| 332 | 20230707 | 131700 | 155315627500 | 28650 | 28700 | 28750 | 28650 | 9211 |
| 333 | 20230707 | 131600 | 155051146250 | 28700 | 28650 | 28750 | 28650 | 26078 |
| 334 | 20230707 | 131500 | 154303655150 | 28700 | 28750 | 28750 | 28650 | 16084 |
| 335 | 20230707 | 131400 | 153841664950 | 28750 | 28800 | 28850 | 28750 | 8410 |
| 336 | 20230707 | 131300 | 153599590500 | 28800 | 28900 | 28900 | 28800 | 9770 |
| 337 | 20230707 | 131200 | 153318000400 | 28900 | 28850 | 28900 | 28850 | 3708 |
| 338 | 20230707 | 131100 | 153210994400 | 28900 | 28800 | 28900 | 28800 | 3887 |
| 339 | 20230707 | 131000 | 153098844750 | 28850 | 28850 | 28900 | 28800 | 6359 |
| 340 | 20230707 | 130900 | 152915365100 | 28850 | 28850 | 28900 | 28800 | 11916 |
| 341 | 20230707 | 130800 | 152571795500 | 28850 | 28800 | 28850 | 28750 | 5885 |
| 342 | 20230707 | 130700 | 152402307700 | 28800 | 28800 | 28800 | 28750 | 14594 |
| 343 | 20230707 | 130600 | 151982239500 | 28800 | 28800 | 28850 | 28750 | 14678 |
| 344 | 20230707 | 130500 | 151559433250 | 28800 | 28750 | 28800 | 28750 | 11312 |
| 345 | 20230707 | 130400 | 151233723500 | 28800 | 28750 | 28800 | 28700 | 7347 |
| 346 | 20230707 | 130300 | 151022416600 | 28750 | 28700 | 28750 | 28650 | 11353 |
| 347 | 20230707 | 130200 | 150696823500 | 28700 | 28750 | 28750 | 28650 | 29204 |
| 348 | 20230707 | 130100 | 149859173950 | 28750 | 28650 | 28750 | 28650 | 12718 |
| 349 | 20230707 | 130000 | 149494279000 | 28650 | 28650 | 28700 | 28600 | 15651 |
| 350 | 20230707 | 125900 | 149045668200 | 28650 | 28650 | 28700 | 28550 | 67111 |
| 351 | 20230707 | 125800 | 147125280650 | 28700 | 28750 | 28750 | 28650 | 24701 |
| 352 | 20230707 | 125700 | 146416247200 | 28700 | 28800 | 28800 | 28700 | 19754 |
| 353 | 20230707 | 125600 | 145848604600 | 28750 | 28800 | 28800 | 28750 | 12997 |
| 354 | 20230707 | 125500 | 145474918600 | 28800 | 28800 | 28850 | 28750 | 16424 |
| 355 | 20230707 | 125400 | 145002045400 | 28850 | 28900 | 28900 | 28800 | 18030 |
| 356 | 20230707 | 125300 | 144481841200 | 28850 | 28900 | 28950 | 28850 | 9718 |
| 357 | 20230707 | 125200 | 144200946600 | 28850 | 28950 | 28950 | 28850 | 16637 |
| 358 | 20230707 | 125100 | 143720421650 | 28950 | 28950 | 29000 | 28900 | 7990 |
| 359 | 20230707 | 125000 | 143489177800 | 28950 | 28950 | 29000 | 28900 | 25615 |
| 360 | 20230707 | 124900 | 142747040700 | 28950 | 28850 | 28950 | 28800 | 13942 |
| 361 | 20230707 | 124800 | 142343884100 | 28850 | 28900 | 28900 | 28800 | 28034 |
| 362 | 20230707 | 124700 | 141535135000 | 28900 | 28700 | 28900 | 28700 | 61709 |
| 363 | 20230707 | 124600 | 139761464000 | 28700 | 28900 | 28900 | 28700 | 44094 |
| 364 | 20230707 | 124500 | 138491912200 | 28850 | 28850 | 28900 | 28750 | 60026 |
| 365 | 20230707 | 124400 | 136761803000 | 28850 | 28950 | 29000 | 28850 | 16622 |
| 366 | 20230707 | 124300 | 136281250500 | 28950 | 29000 | 29000 | 28900 | 78548 |
| 367 | 20230707 | 124200 | 134009968700 | 29000 | 29050 | 29100 | 28950 | 37955 |
| 368 | 20230707 | 124100 | 132908427750 | 29100 | 29100 | 29150 | 29050 | 4505 |
| 369 | 20230707 | 124000 | 132777455150 | 29100 | 29150 | 29150 | 29050 | 6656 |
| 370 | 20230707 | 123900 | 132583736300 | 29100 | 29050 | 29150 | 29000 | 26683 |
| 371 | 20230707 | 123800 | 131808685100 | 29050 | 29100 | 29150 | 29050 | 21829 |
| 372 | 20230707 | 123700 | 131173719750 | 29100 | 29200 | 29200 | 29100 | 32751 |
| 373 | 20230707 | 123600 | 130219376300 | 29200 | 29200 | 29250 | 29150 | 14136 |
| 374 | 20230707 | 123500 | 129806927450 | 29200 | 29250 | 29250 | 29200 | 4796 |
| 375 | 20230707 | 123400 | 129666829050 | 29250 | 29200 | 29250 | 29200 | 12109 |
| 376 | 20230707 | 123300 | 129313176550 | 29250 | 29250 | 29250 | 29200 | 6952 |
| 377 | 20230707 | 123200 | 129110001600 | 29200 | 29200 | 29250 | 29200 | 4970 |
| 378 | 20230707 | 123100 | 128964768900 | 29250 | 29300 | 29300 | 29200 | 5722 |
| 379 | 20230707 | 123000 | 128797397450 | 29250 | 29300 | 29300 | 29250 | 7693 |
| 380 | 20230707 | 122900 | 128572323150 | 29250 | 29300 | 29300 | 29250 | 6934 |
| 381 | 20230707 | 122800 | 128369406650 | 29300 | 29300 | 29350 | 29250 | 4366 |
| 382 | 20230707 | 122700 | 128241558400 | 29250 | 29200 | 29300 | 29200 | 7724 |
| 383 | 20230707 | 122600 | 128015715300 | 29250 | 29300 | 29300 | 29200 | 11798 |
| 384 | 20230707 | 122500 | 127670675300 | 29250 | 29250 | 29350 | 29200 | 9573 |
| 385 | 20230707 | 122400 | 127390483450 | 29250 | 29250 | 29300 | 29250 | 14706 |
| 386 | 20230707 | 122300 | 126960311450 | 29300 | 29350 | 29350 | 29250 | 29210 |
| 387 | 20230707 | 122200 | 126105075350 | 29350 | 29350 | 29350 | 29300 | 8409 |
| 388 | 20230707 | 122100 | 125858485100 | 29400 | 29450 | 29500 | 29300 | 28888 |
| 389 | 20230707 | 122000 | 125009651950 | 29450 | 29500 | 29550 | 29400 | 21647 |
| 390 | 20230707 | 121900 | 124371725950 | 29500 | 29500 | 29550 | 29500 | 4010 |
| 391 | 20230707 | 121800 | 124253384250 | 29500 | 29450 | 29550 | 29450 | 10183 |
| 392 | 20230707 | 121700 | 123953120300 | 29500 | 29450 | 29500 | 29400 | 3385 |
| 393 | 20230707 | 121600 | 123853457250 | 29400 | 29450 | 29450 | 29400 | 3364 |
| 394 | 20230707 | 121500 | 123754465100 | 29400 | 29500 | 29500 | 29400 | 5501 |
| 395 | 20230707 | 121400 | 123592548800 | 29500 | 29450 | 29500 | 29400 | 4977 |
| 396 | 20230707 | 121300 | 123445982700 | 29450 | 29500 | 29500 | 29450 | 2964 |
| 397 | 20230707 | 121200 | 123358659950 | 29500 | 29500 | 29550 | 29450 | 6074 |
| 398 | 20230707 | 121100 | 123179504400 | 29550 | 29400 | 29550 | 29350 | 15420 |
| 399 | 20230707 | 121000 | 122725792450 | 29400 | 29400 | 29450 | 29350 | 8843 |
| 400 | 20230707 | 120900 | 122465895800 | 29450 | 29450 | 29500 | 29350 | 22664 |
| 401 | 20230707 | 120800 | 121799203500 | 29450 | 29550 | 29600 | 29450 | 45208 |
| 402 | 20230707 | 120700 | 120465557250 | 29550 | 29600 | 29600 | 29550 | 2926 |
| 403 | 20230707 | 120600 | 120379026750 | 29600 | 29650 | 29650 | 29600 | 12189 |
| 404 | 20230707 | 120500 | 120018208400 | 29600 | 29600 | 29650 | 29600 | 2532 |
| 405 | 20230707 | 120400 | 119943189600 | 29600 | 29600 | 29650 | 29600 | 3079 |
| 406 | 20230707 | 120300 | 119852041450 | 29650 | 29600 | 29650 | 29600 | 5724 |
| 407 | 20230707 | 120200 | 119682593350 | 29650 | 29600 | 29650 | 29600 | 1647 |
| 408 | 20230707 | 120100 | 119633813650 | 29600 | 29600 | 29650 | 29600 | 1268 |
| 409 | 20230707 | 120000 | 119596264950 | 29600 | 29600 | 29650 | 29550 | 5906 |
| 410 | 20230707 | 115900 | 119421453050 | 29600 | 29600 | 29600 | 29550 | 3041 |
| 411 | 20230707 | 115800 | 119331508300 | 29600 | 29600 | 29650 | 29550 | 6716 |
| 412 | 20230707 | 115700 | 119132778200 | 29600 | 29600 | 29650 | 29550 | 15830 |
| 413 | 20230707 | 115600 | 118664211050 | 29600 | 29600 | 29650 | 29600 | 3314 |
| 414 | 20230707 | 115500 | 118566055400 | 29600 | 29650 | 29650 | 29600 | 3346 |
| 415 | 20230707 | 115400 | 118466991250 | 29600 | 29700 | 29700 | 29600 | 15141 |
| 416 | 20230707 | 115300 | 118018131350 | 29650 | 29700 | 29750 | 29650 | 7225 |
| 417 | 20230707 | 115200 | 117803619800 | 29750 | 29700 | 29750 | 29700 | 2850 |
| 418 | 20230707 | 115100 | 117718963050 | 29700 | 29750 | 29750 | 29700 | 8249 |
| 419 | 20230707 | 115000 | 117473949350 | 29700 | 29750 | 29750 | 29700 | 4054 |
| 420 | 20230707 | 114900 | 117353539850 | 29750 | 29750 | 29750 | 29700 | 1741 |
| 421 | 20230707 | 114800 | 117301804700 | 29750 | 29750 | 29800 | 29700 | 7124 |
| 422 | 20230707 | 114700 | 117089920150 | 29700 | 29750 | 29800 | 29700 | 4730 |
| 423 | 20230707 | 114600 | 116949201500 | 29750 | 29750 | 29800 | 29700 | 4742 |
| 424 | 20230707 | 114500 | 116808198900 | 29700 | 29750 | 29800 | 29700 | 14095 |
| 425 | 20230707 | 114400 | 116388960950 | 29750 | 29800 | 29800 | 29750 | 3113 |
| 426 | 20230707 | 114300 | 116296295650 | 29800 | 29800 | 29850 | 29750 | 4155 |
| 427 | 20230707 | 114200 | 116172505500 | 29800 | 29800 | 29850 | 29800 | 2004 |
| 428 | 20230707 | 114100 | 116112768850 | 29850 | 29800 | 29850 | 29800 | 1744 |
| 429 | 20230707 | 114000 | 116060783100 | 29800 | 29800 | 29850 | 29750 | 4284 |
| 430 | 20230707 | 113900 | 115933087150 | 29800 | 29750 | 29850 | 29750 | 3545 |
| 431 | 20230707 | 113800 | 115827480950 | 29800 | 29800 | 29850 | 29750 | 5188 |
| 432 | 20230707 | 113700 | 115672932250 | 29800 | 29800 | 29850 | 29800 | 2642 |
| 433 | 20230707 | 113600 | 115594095650 | 29850 | 29800 | 29850 | 29750 | 4456 |
| 434 | 20230707 | 113500 | 115461276250 | 29800 | 29800 | 29850 | 29750 | 10311 |
| 435 | 20230707 | 113400 | 115153996550 | 29850 | 29900 | 29900 | 29850 | 8696 |
| 436 | 20230707 | 113300 | 114894410600 | 29900 | 29900 | 29900 | 29850 | 3466 |
| 437 | 20230707 | 113200 | 114790838950 | 29900 | 29950 | 29950 | 29850 | 7029 |
| 438 | 20230707 | 113100 | 114580656200 | 29950 | 30000 | 30000 | 29900 | 5204 |
| 439 | 20230707 | 113000 | 114424795750 | 29950 | 29950 | 30000 | 29950 | 4991 |
| 440 | 20230707 | 112900 | 114275284600 | 30000 | 30000 | 30000 | 29950 | 2914 |
| 441 | 20230707 | 112800 | 114187883600 | 30000 | 30050 | 30050 | 29950 | 9491 |
| 442 | 20230707 | 112700 | 113903181500 | 30050 | 30050 | 30050 | 30000 | 5915 |
| 443 | 20230707 | 112600 | 113725459100 | 30050 | 30050 | 30100 | 30000 | 9533 |
| 444 | 20230707 | 112500 | 113438993000 | 30050 | 30000 | 30050 | 30000 | 15619 |
| 445 | 20230707 | 112400 | 112969712250 | 30050 | 30050 | 30050 | 30000 | 3235 |
| 446 | 20230707 | 112300 | 112872554150 | 30050 | 30050 | 30100 | 29950 | 31293 |
| 447 | 20230707 | 112200 | 111932612100 | 30050 | 30050 | 30050 | 30000 | 6091 |
| 448 | 20230707 | 112100 | 111749649050 | 30050 | 29950 | 30050 | 29900 | 22933 |
| 449 | 20230707 | 112000 | 111062149500 | 29900 | 29900 | 29950 | 29900 | 2202 |
| 450 | 20230707 | 111900 | 110996262850 | 29900 | 29950 | 29950 | 29900 | 1756 |
| 451 | 20230707 | 111800 | 110943703300 | 29950 | 29850 | 29950 | 29850 | 4534 |
| 452 | 20230707 | 111700 | 110808121050 | 29850 | 29900 | 29900 | 29850 | 3746 |
| 453 | 20230707 | 111600 | 110696157400 | 29900 | 29950 | 29950 | 29900 | 2269 |
| 454 | 20230707 | 111500 | 110628289000 | 29950 | 29900 | 29950 | 29900 | 3504 |
| 455 | 20230707 | 111400 | 110523498750 | 29900 | 29900 | 29950 | 29850 | 6286 |
| 456 | 20230707 | 111300 | 110335601550 | 29900 | 29850 | 29900 | 29850 | 4140 |
| 457 | 20230707 | 111200 | 110211992450 | 29900 | 29850 | 29900 | 29850 | 2510 |
| 458 | 20230707 | 111100 | 110137011600 | 29850 | 29850 | 29900 | 29850 | 3264 |
| 459 | 20230707 | 111000 | 110039538950 | 29850 | 29900 | 29900 | 29850 | 3212 |
| 460 | 20230707 | 110900 | 109943638600 | 29850 | 29900 | 29900 | 29850 | 2321 |
| 461 | 20230707 | 110800 | 109874337400 | 29900 | 29900 | 29900 | 29850 | 2167 |
| 462 | 20230707 | 110700 | 109809612050 | 29850 | 29950 | 30000 | 29850 | 4800 |
| 463 | 20230707 | 110600 | 109666027850 | 29900 | 29950 | 30050 | 29900 | 19704 |
| 464 | 20230707 | 110500 | 109075147800 | 29900 | 29850 | 29950 | 29800 | 10913 |
| 465 | 20230707 | 110400 | 108748839450 | 29800 | 29750 | 29850 | 29750 | 5383 |
| 466 | 20230707 | 110300 | 108588420150 | 29750 | 29800 | 29800 | 29750 | 4010 |
| 467 | 20230707 | 110200 | 108469062150 | 29750 | 29850 | 29850 | 29750 | 7923 |
| 468 | 20230707 | 110100 | 108232996550 | 29800 | 29850 | 29850 | 29800 | 2011 |
| 469 | 20230707 | 110000 | 108173042000 | 29850 | 29900 | 29900 | 29800 | 1969 |
| 470 | 20230707 | 105900 | 108114295550 | 29850 | 29900 | 29900 | 29850 | 3882 |
| 471 | 20230707 | 105800 | 107998388150 | 29900 | 29900 | 29900 | 29850 | 2767 |
| 472 | 20230707 | 105700 | 107915779450 | 29850 | 29900 | 29950 | 29850 | 5774 |
| 473 | 20230707 | 105600 | 107743095800 | 29950 | 29950 | 29950 | 29900 | 3342 |
| 474 | 20230707 | 105500 | 107643111700 | 29950 | 29950 | 29950 | 29850 | 11362 |
| 475 | 20230707 | 105400 | 107303130950 | 29950 | 29900 | 29950 | 29850 | 6182 |
| 476 | 20230707 | 105300 | 107118328150 | 29900 | 29850 | 29950 | 29850 | 8683 |
| 477 | 20230707 | 105200 | 106858751850 | 29800 | 29800 | 29900 | 29700 | 15364 |
| 478 | 20230707 | 105100 | 106400966800 | 29750 | 29750 | 29800 | 29750 | 1634 |
| 479 | 20230707 | 105000 | 106352295550 | 29750 | 29750 | 29800 | 29700 | 4282 |
| 480 | 20230707 | 104900 | 106224915350 | 29750 | 29700 | 29800 | 29650 | 5248 |
| 481 | 20230707 | 104800 | 106068945650 | 29650 | 29650 | 29750 | 29650 | 8676 |
| 482 | 20230707 | 104700 | 105811498400 | 29650 | 29700 | 29700 | 29650 | 19389 |
| 483 | 20230707 | 104600 | 105236450650 | 29650 | 29700 | 29750 | 29650 | 7217 |
| 484 | 20230707 | 104500 | 105022303000 | 29700 | 29750 | 29750 | 29650 | 4198 |
| 485 | 20230707 | 104400 | 104897639300 | 29650 | 29800 | 29800 | 29650 | 8547 |
| 486 | 20230707 | 104300 | 104643794900 | 29700 | 29800 | 29850 | 29700 | 6172 |
| 487 | 20230707 | 104200 | 104460026800 | 29800 | 29800 | 29850 | 29750 | 4765 |
| 488 | 20230707 | 104100 | 104318135200 | 29750 | 29750 | 29800 | 29700 | 6968 |
| 489 | 20230707 | 104000 | 104110887450 | 29750 | 29700 | 29800 | 29650 | 16532 |
| 490 | 20230707 | 103900 | 103619943300 | 29800 | 29750 | 29800 | 29700 | 17560 |
| 491 | 20230707 | 103800 | 103098081950 | 29750 | 29800 | 29800 | 29750 | 9931 |
| 492 | 20230707 | 103700 | 102802568900 | 29800 | 29850 | 29900 | 29750 | 10264 |
| 493 | 20230707 | 103600 | 102496709200 | 29900 | 29850 | 29900 | 29800 | 7648 |
| 494 | 20230707 | 103500 | 102268436800 | 29850 | 29800 | 29850 | 29750 | 6964 |
| 495 | 20230707 | 103400 | 102060848800 | 29850 | 29750 | 29850 | 29750 | 9013 |
| 496 | 20230707 | 103300 | 101792428750 | 29750 | 29900 | 29900 | 29750 | 22335 |
| 497 | 20230707 | 103200 | 101126392800 | 29900 | 29900 | 29950 | 29850 | 4294 |
| 498 | 20230707 | 103100 | 100997951900 | 29900 | 29850 | 29950 | 29850 | 3290 |
| 499 | 20230707 | 103000 | 100899648050 | 29900 | 29900 | 29900 | 29850 | 6570 |
| 500 | 20230707 | 102900 | 100703416400 | 29900 | 29900 | 29950 | 29800 | 13340 |
| 501 | 20230707 | 102800 | 100304801450 | 29900 | 29850 | 29950 | 29800 | 12607 |
| 502 | 20230707 | 102700 | 99928664750 | 29850 | 29800 | 29850 | 29750 | 15397 |
| 503 | 20230707 | 102600 | 99469718150 | 29800 | 29950 | 29950 | 29750 | 30437 |
| 504 | 20230707 | 102500 | 98561764350 | 29900 | 30050 | 30100 | 29900 | 26154 |
| 505 | 20230707 | 102400 | 97778120150 | 30100 | 30050 | 30100 | 30000 | 17952 |
| 506 | 20230707 | 102300 | 97238611100 | 30050 | 30250 | 30250 | 30000 | 26608 |
| 507 | 20230707 | 102200 | 96437419700 | 30250 | 30000 | 30300 | 29950 | 110721 |
| 508 | 20230707 | 102100 | 93097919900 | 30000 | 30000 | 30050 | 29950 | 21716 |
| 509 | 20230707 | 102000 | 92446194000 | 29950 | 30000 | 30050 | 29900 | 23678 |
| 510 | 20230707 | 101900 | 91736723400 | 30000 | 30100 | 30100 | 29950 | 35502 |
| 511 | 20230707 | 101800 | 90671509800 | 30100 | 30050 | 30100 | 30000 | 23312 |
| 512 | 20230707 | 101700 | 89970680050 | 30050 | 29950 | 30050 | 29950 | 46214 |
| 513 | 20230707 | 101600 | 88583436250 | 30000 | 29950 | 30000 | 29900 | 24544 |
| 514 | 20230707 | 101500 | 87847508900 | 30000 | 29950 | 30000 | 29900 | 16923 |
| 515 | 20230707 | 101400 | 87340435600 | 29950 | 29900 | 29950 | 29850 | 12540 |
| 516 | 20230707 | 101300 | 86965517550 | 29850 | 29900 | 29950 | 29850 | 7108 |
| 517 | 20230707 | 101200 | 86753013300 | 29900 | 29850 | 29900 | 29800 | 11202 |
| 518 | 20230707 | 101100 | 86418823950 | 29900 | 29950 | 29950 | 29850 | 10416 |
| 519 | 20230707 | 101000 | 86107451800 | 29950 | 29850 | 29950 | 29850 | 20304 |
| 520 | 20230707 | 100900 | 85499980750 | 29850 | 29800 | 29950 | 29750 | 31285 |
| 521 | 20230707 | 100800 | 84565451350 | 29800 | 29800 | 29800 | 29700 | 8260 |
| 522 | 20230707 | 100700 | 84319502900 | 29800 | 29650 | 29800 | 29650 | 12918 |
| 523 | 20230707 | 100600 | 83935632350 | 29650 | 29700 | 29750 | 29650 | 10246 |
| 524 | 20230707 | 100500 | 83631394650 | 29700 | 29550 | 29700 | 29550 | 17014 |
| 525 | 20230707 | 100400 | 83127962150 | 29600 | 29550 | 29600 | 29550 | 4004 |
| 526 | 20230707 | 100300 | 83009600300 | 29600 | 29600 | 29650 | 29550 | 5667 |
| 527 | 20230707 | 100200 | 82841887850 | 29650 | 29450 | 29700 | 29450 | 10881 |
| 528 | 20230707 | 100100 | 82520207750 | 29500 | 29550 | 29600 | 29450 | 29403 |
| 529 | 20230707 | 100000 | 81652400750 | 29550 | 29750 | 29750 | 29550 | 20615 |
| 530 | 20230707 | 095900 | 81041709400 | 29700 | 29650 | 29750 | 29650 | 6868 |
| 531 | 20230707 | 095800 | 80837688450 | 29700 | 29650 | 29700 | 29650 | 7992 |
| 532 | 20230707 | 095700 | 80600506600 | 29700 | 29650 | 29700 | 29600 | 6829 |
| 533 | 20230707 | 095600 | 80398107050 | 29650 | 29600 | 29700 | 29600 | 12661 |
| 534 | 20230707 | 095500 | 80022942200 | 29650 | 29700 | 29750 | 29600 | 13851 |
| 535 | 20230707 | 095400 | 79612354050 | 29650 | 29800 | 29800 | 29650 | 15664 |
| 536 | 20230707 | 095300 | 79146814800 | 29750 | 29650 | 29800 | 29650 | 11078 |
| 537 | 20230707 | 095200 | 78817486550 | 29650 | 29950 | 29950 | 29600 | 46356 |
| 538 | 20230707 | 095100 | 77439207900 | 29950 | 30000 | 30000 | 29750 | 54412 |
| 539 | 20230707 | 095000 | 75812635200 | 30000 | 29950 | 30050 | 29950 | 21274 |
| 540 | 20230707 | 094900 | 75174254100 | 30000 | 30200 | 30200 | 29950 | 48911 |
| 541 | 20230707 | 094800 | 73705207100 | 30150 | 30050 | 30350 | 30000 | 155549 |
| 542 | 20230707 | 094700 | 69004786100 | 30050 | 29750 | 30050 | 29650 | 82288 |
| 543 | 20230707 | 094600 | 66545651200 | 29750 | 29750 | 29750 | 29650 | 27149 |
| 544 | 20230707 | 094500 | 65739361600 | 29700 | 29800 | 29800 | 29700 | 38664 |
| 545 | 20230707 | 094400 | 64588862150 | 29800 | 29550 | 29800 | 29550 | 27479 |
| 546 | 20230707 | 094300 | 63773079750 | 29550 | 29650 | 29700 | 29500 | 21334 |
| 547 | 20230707 | 094200 | 63141974900 | 29650 | 29550 | 29650 | 29500 | 30624 |
| 548 | 20230707 | 094100 | 62235667850 | 29550 | 29500 | 29650 | 29450 | 45986 |
| 549 | 20230707 | 094000 | 60877012050 | 29450 | 29400 | 29500 | 29350 | 35521 |
| 550 | 20230707 | 093900 | 59831430950 | 29350 | 29550 | 29600 | 29350 | 42853 |
| 551 | 20230707 | 093800 | 58567118500 | 29550 | 29400 | 29550 | 29350 | 29820 |
| 552 | 20230707 | 093700 | 57688459450 | 29350 | 29150 | 29400 | 29150 | 10364 |
| 553 | 20230707 | 093600 | 57384560300 | 29150 | 29100 | 29250 | 29100 | 15406 |
| 554 | 20230707 | 093500 | 56935487450 | 29150 | 29100 | 29150 | 29050 | 15085 |
| 555 | 20230707 | 093400 | 56496447300 | 29100 | 29200 | 29250 | 29100 | 9441 |
| 556 | 20230707 | 093300 | 56221436850 | 29200 | 29300 | 29300 | 29150 | 17214 |
| 557 | 20230707 | 093200 | 55718588750 | 29300 | 29400 | 29400 | 29250 | 12176 |
| 558 | 20230707 | 093100 | 55361189000 | 29350 | 29400 | 29400 | 29300 | 18912 |
| 559 | 20230707 | 093000 | 54805555500 | 29400 | 29350 | 29450 | 29250 | 23327 |
| 560 | 20230707 | 092900 | 54120899750 | 29400 | 29400 | 29450 | 29350 | 12761 |
| 561 | 20230707 | 092800 | 53745864850 | 29350 | 29350 | 29450 | 29300 | 35236 |
| 562 | 20230707 | 092700 | 52709633000 | 29350 | 29350 | 29350 | 29250 | 24176 |
| 563 | 20230707 | 092600 | 52001197950 | 29350 | 29200 | 29350 | 29150 | 46531 |
| 564 | 20230707 | 092500 | 50639529600 | 29200 | 29100 | 29200 | 29000 | 26983 |
| 565 | 20230707 | 092400 | 49853678850 | 29100 | 29050 | 29150 | 28950 | 47294 |
| 566 | 20230707 | 092300 | 48477895000 | 29050 | 28900 | 29050 | 28900 | 19981 |
| 567 | 20230707 | 092200 | 47899053450 | 28950 | 28900 | 29000 | 28850 | 18226 |
| 568 | 20230707 | 092100 | 47371822750 | 28850 | 28900 | 28950 | 28800 | 38992 |
| 569 | 20230707 | 092000 | 46245737650 | 28900 | 28850 | 29050 | 28650 | 68905 |
| 570 | 20230707 | 091900 | 44260006450 | 28850 | 29050 | 29100 | 28750 | 66617 |
| 571 | 20230707 | 091800 | 42335638250 | 29100 | 29150 | 29150 | 29000 | 29548 |
| 572 | 20230707 | 091700 | 41477264400 | 29150 | 28900 | 29150 | 28900 | 34236 |
| 573 | 20230707 | 091600 | 40483831100 | 28900 | 29050 | 29050 | 28850 | 46918 |
| 574 | 20230707 | 091500 | 39126492600 | 29000 | 29200 | 29300 | 28800 | 172448 |
| 575 | 20230707 | 091400 | 34122663950 | 29200 | 29450 | 29450 | 29100 | 108339 |
| 576 | 20230707 | 091300 | 30951252750 | 29400 | 29500 | 29550 | 29400 | 37476 |
| 577 | 20230707 | 091200 | 29847213950 | 29500 | 29500 | 29600 | 29450 | 30250 |
| 578 | 20230707 | 091100 | 28954412000 | 29550 | 29500 | 29550 | 29450 | 25870 |
| 579 | 20230707 | 091000 | 28191051150 | 29500 | 29800 | 29800 | 29450 | 106101 |
| 580 | 20230707 | 090900 | 25051549850 | 29850 | 29800 | 29850 | 29800 | 17116 |
| 581 | 20230707 | 090800 | 24541394700 | 29850 | 29900 | 29900 | 29800 | 30011 |
| 582 | 20230707 | 090700 | 23646233600 | 29900 | 30100 | 30100 | 29850 | 54519 |
| 583 | 20230707 | 090600 | 22013855600 | 29950 | 30000 | 30250 | 29950 | 85201 |
| 584 | 20230707 | 090500 | 19446790100 | 30050 | 30000 | 30250 | 30000 | 79294 |
| 585 | 20230707 | 090400 | 17057038850 | 30050 | 29850 | 30050 | 29850 | 32437 |
| 586 | 20230707 | 090300 | 16085989300 | 29900 | 29750 | 29900 | 29700 | 37872 |
| 587 | 20230707 | 090200 | 14957964350 | 29700 | 29850 | 30100 | 29700 | 104345 |
| 588 | 20230707 | 090100 | 11836389000 | 29900 | 30300 | 30300 | 29800 | 149737 |
| 589 | 20230707 | 090000 | 7345694500 | 30300 | 29950 | 30300 | 29850 | 244083 |