33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 3 | 20230710 | 184600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230710 | 184500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230710 | 184400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230710 | 184300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230710 | 184200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230710 | 184100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230710 | 184000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230710 | 183900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230710 | 183800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230710 | 183700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230710 | 183600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230710 | 183500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230710 | 183400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230710 | 183300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230710 | 183200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230710 | 183100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230710 | 183000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230710 | 182900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230710 | 182800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230710 | 182700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230710 | 182600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230710 | 182500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230710 | 182400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230710 | 182300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230710 | 182200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230710 | 182100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230710 | 182000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230710 | 181900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230710 | 181800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230710 | 181700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 33 | 20230710 | 181600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230710 | 181500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230710 | 181400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230710 | 181300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230710 | 181200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230710 | 181100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230710 | 181000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230710 | 180900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230710 | 180800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230710 | 180700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230710 | 180600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230710 | 180500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230710 | 180400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230710 | 180300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230710 | 180200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230710 | 180100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230710 | 180000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230710 | 175900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230710 | 175800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230710 | 175700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230710 | 175600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230710 | 175500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230710 | 175400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230710 | 175300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230710 | 175200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230710 | 175100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230710 | 175000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230710 | 174900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230710 | 174800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230710 | 174700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 63 | 20230710 | 174600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230710 | 174500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230710 | 174400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230710 | 174300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230710 | 174200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230710 | 174100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230710 | 174000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230710 | 173900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230710 | 173800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230710 | 173700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230710 | 173600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230710 | 173500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230710 | 173400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230710 | 173300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230710 | 173200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230710 | 173100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230710 | 173000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230710 | 172900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230710 | 172800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230710 | 172700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230710 | 172600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230710 | 172500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230710 | 172400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230710 | 172300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230710 | 172200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230710 | 172100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230710 | 172000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230710 | 171900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230710 | 171800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230710 | 171700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 93 | 20230710 | 171600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230710 | 171500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230710 | 171400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230710 | 171300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230710 | 171200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230710 | 171100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230710 | 171000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230710 | 170900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230710 | 170800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230710 | 170700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230710 | 170600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230710 | 170500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230710 | 170400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230710 | 170300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230710 | 170200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230710 | 170100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230710 | 170000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230710 | 165900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230710 | 165800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230710 | 165700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230710 | 165600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230710 | 165500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230710 | 165400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230710 | 165300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230710 | 165200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230710 | 165100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230710 | 165000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230710 | 164900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230710 | 164800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230710 | 164700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 123 | 20230710 | 164600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230710 | 164500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230710 | 164400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230710 | 164300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230710 | 164200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230710 | 164100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230710 | 164000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230710 | 163900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230710 | 163800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230710 | 163700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230710 | 163600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230710 | 163500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230710 | 163400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230710 | 163300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230710 | 163200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230710 | 163100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230710 | 163000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230710 | 162900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230710 | 162800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230710 | 162700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230710 | 162600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230710 | 162500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230710 | 162400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230710 | 162300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230710 | 162200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230710 | 162100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230710 | 162000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230710 | 161900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230710 | 161800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230710 | 161700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 153 | 20230710 | 161600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230710 | 161500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230710 | 161400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230710 | 161300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230710 | 161200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230710 | 161100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230710 | 161000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230710 | 160900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230710 | 160800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230710 | 160700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230710 | 160600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230710 | 160500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230710 | 160400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230710 | 160300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230710 | 160200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230710 | 160100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230710 | 160000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230710 | 155900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230710 | 155800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230710 | 155700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230710 | 155600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230710 | 155500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230710 | 155400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230710 | 155300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230710 | 155200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230710 | 155100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230710 | 155000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230710 | 154900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230710 | 154800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230710 | 154700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 183 | 20230710 | 154600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230710 | 154500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230710 | 154400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230710 | 154300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230710 | 154200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230710 | 154100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230710 | 154000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230710 | 153900 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230710 | 153800 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230710 | 153700 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230710 | 153600 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230710 | 153500 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230710 | 153400 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230710 | 153300 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230710 | 153200 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230710 | 153100 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230710 | 153000 | 197937667300 | 28000 | 28000 | 28000 | 28000 | 155522 |
| 200 | 20230710 | 152900 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230710 | 152800 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230710 | 152700 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230710 | 152600 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230710 | 152500 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230710 | 152400 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230710 | 152300 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230710 | 152200 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230710 | 152100 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230710 | 152000 | 193583051300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230710 | 151900 | 193583051300 | 28000 | 28000 | 28000 | 27900 | 35547 |
| 211 | 20230710 | 151800 | 192590001150 | 27950 | 27900 | 28000 | 27850 | 38201 |
| 212 | 20230710 | 151700 | 191523091250 | 27900 | 27950 | 27950 | 27850 | 21487 |
| 213 | 20230710 | 151600 | 190923487750 | 27950 | 27950 | 28000 | 27900 | 24682 |
| 214 | 20230710 | 151500 | 190234128550 | 27950 | 27900 | 28000 | 27850 | 59555 |
| 215 | 20230710 | 151400 | 188571941850 | 27900 | 27900 | 27950 | 27850 | 23091 |
| 216 | 20230710 | 151300 | 187927871350 | 27900 | 28000 | 28000 | 27900 | 12535 |
| 217 | 20230710 | 151200 | 187577694600 | 28000 | 27850 | 28050 | 27850 | 76331 |
| 218 | 20230710 | 151100 | 185443799650 | 27900 | 27850 | 27950 | 27800 | 35978 |
| 219 | 20230710 | 151000 | 184441561450 | 27900 | 27900 | 27950 | 27800 | 36370 |
| 220 | 20230710 | 150900 | 183427731950 | 27900 | 27950 | 28000 | 27850 | 18052 |
| 221 | 20230710 | 150800 | 182923782300 | 27900 | 28000 | 28050 | 27900 | 18094 |
| 222 | 20230710 | 150700 | 182417997550 | 28000 | 27950 | 28050 | 27900 | 19850 |
| 223 | 20230710 | 150600 | 181862571550 | 27950 | 28050 | 28100 | 27900 | 27797 |
| 224 | 20230710 | 150500 | 181084338050 | 28050 | 28150 | 28150 | 27950 | 32069 |
| 225 | 20230710 | 150400 | 180185343350 | 28150 | 28100 | 28200 | 28050 | 46179 |
| 226 | 20230710 | 150300 | 178885298250 | 28100 | 28000 | 28100 | 27950 | 48541 |
| 227 | 20230710 | 150200 | 177524207100 | 28000 | 27800 | 28000 | 27800 | 42368 |
| 228 | 20230710 | 150100 | 176341963750 | 27850 | 27850 | 27900 | 27800 | 11547 |
| 229 | 20230710 | 150000 | 176020272300 | 27900 | 27800 | 27900 | 27750 | 30807 |
| 230 | 20230710 | 145900 | 175162574300 | 27800 | 27900 | 27900 | 27750 | 18081 |
| 231 | 20230710 | 145800 | 174659478900 | 27900 | 27950 | 27950 | 27850 | 9824 |
| 232 | 20230710 | 145700 | 174385608750 | 27900 | 27900 | 27950 | 27850 | 18503 |
| 233 | 20230710 | 145600 | 173869298900 | 27850 | 27850 | 27900 | 27800 | 23730 |
| 234 | 20230710 | 145500 | 173208853750 | 27850 | 27850 | 27850 | 27750 | 18291 |
| 235 | 20230710 | 145400 | 172700034550 | 27850 | 27850 | 27900 | 27750 | 23378 |
| 236 | 20230710 | 145300 | 172049723000 | 27900 | 27850 | 27900 | 27850 | 13253 |
| 237 | 20230710 | 145200 | 171680376000 | 27900 | 27900 | 27950 | 27850 | 15410 |
| 238 | 20230710 | 145100 | 171250435750 | 27900 | 27850 | 27950 | 27750 | 34886 |
| 239 | 20230710 | 145000 | 170278694950 | 27850 | 27800 | 27900 | 27750 | 8588 |
| 240 | 20230710 | 144900 | 170039910350 | 27800 | 27900 | 27900 | 27750 | 26867 |
| 241 | 20230710 | 144800 | 169293072800 | 27900 | 27850 | 27950 | 27750 | 59373 |
| 242 | 20230710 | 144700 | 167640952100 | 27850 | 27900 | 27950 | 27800 | 22150 |
| 243 | 20230710 | 144600 | 167023891150 | 27900 | 27900 | 27950 | 27850 | 23240 |
| 244 | 20230710 | 144500 | 166375063400 | 27900 | 27850 | 27900 | 27800 | 28101 |
| 245 | 20230710 | 144400 | 165592453750 | 27900 | 27950 | 27950 | 27850 | 28019 |
| 246 | 20230710 | 144300 | 164811424400 | 27950 | 27950 | 27950 | 27900 | 8433 |
| 247 | 20230710 | 144200 | 164576063500 | 27950 | 27950 | 28000 | 27850 | 26151 |
| 248 | 20230710 | 144100 | 163846220250 | 28000 | 28050 | 28050 | 27900 | 17666 |
| 249 | 20230710 | 144000 | 163352272000 | 28050 | 28050 | 28050 | 27950 | 13697 |
| 250 | 20230710 | 143900 | 162968696600 | 28050 | 28050 | 28050 | 28000 | 13934 |
| 251 | 20230710 | 143800 | 162578389250 | 28050 | 28000 | 28050 | 28000 | 8380 |
| 252 | 20230710 | 143700 | 162343485850 | 28050 | 28050 | 28100 | 28000 | 15434 |
| 253 | 20230710 | 143600 | 161910810000 | 28050 | 28050 | 28050 | 28000 | 10732 |
| 254 | 20230710 | 143500 | 161610165400 | 28050 | 28050 | 28100 | 28000 | 15551 |
| 255 | 20230710 | 143400 | 161174069750 | 28050 | 28000 | 28050 | 28000 | 11638 |
| 256 | 20230710 | 143300 | 160848140650 | 28050 | 28100 | 28100 | 28000 | 7145 |
| 257 | 20230710 | 143200 | 160647681600 | 28100 | 27950 | 28100 | 27950 | 23894 |
| 258 | 20230710 | 143100 | 159978640450 | 28000 | 27950 | 28000 | 27950 | 4947 |
| 259 | 20230710 | 143000 | 159840292250 | 28000 | 27900 | 28000 | 27850 | 21747 |
| 260 | 20230710 | 142900 | 159233155050 | 27900 | 27950 | 28000 | 27900 | 17467 |
| 261 | 20230710 | 142800 | 158745570400 | 27950 | 28000 | 28050 | 27900 | 49627 |
| 262 | 20230710 | 142700 | 157357854500 | 28000 | 27950 | 28050 | 27950 | 21840 |
| 263 | 20230710 | 142600 | 156746568200 | 27950 | 28050 | 28050 | 27950 | 10590 |
| 264 | 20230710 | 142500 | 156450237950 | 28050 | 27950 | 28050 | 27850 | 33388 |
| 265 | 20230710 | 142400 | 155517672850 | 27950 | 28050 | 28050 | 27850 | 45332 |
| 266 | 20230710 | 142300 | 154251737900 | 28050 | 28100 | 28100 | 28000 | 23620 |
| 267 | 20230710 | 142200 | 153589899050 | 28100 | 28100 | 28150 | 28050 | 7339 |
| 268 | 20230710 | 142100 | 153383760950 | 28150 | 28150 | 28200 | 28100 | 8034 |
| 269 | 20230710 | 142000 | 153157880800 | 28200 | 28100 | 28200 | 28000 | 19386 |
| 270 | 20230710 | 141900 | 152612951300 | 28100 | 28000 | 28100 | 27950 | 26807 |
| 271 | 20230710 | 141800 | 151862131550 | 28000 | 28050 | 28100 | 28000 | 22244 |
| 272 | 20230710 | 141700 | 151237809050 | 28100 | 28050 | 28100 | 28050 | 3102 |
| 273 | 20230710 | 141600 | 151150774100 | 28100 | 28150 | 28150 | 28050 | 8271 |
| 274 | 20230710 | 141500 | 150918309700 | 28150 | 28150 | 28150 | 28100 | 5243 |
| 275 | 20230710 | 141400 | 150770895950 | 28150 | 28150 | 28150 | 28050 | 6026 |
| 276 | 20230710 | 141300 | 150601544650 | 28150 | 28100 | 28150 | 28050 | 11542 |
| 277 | 20230710 | 141200 | 150277388350 | 28100 | 28050 | 28100 | 28050 | 5100 |
| 278 | 20230710 | 141100 | 150134276000 | 28100 | 28100 | 28100 | 28000 | 15474 |
| 279 | 20230710 | 141000 | 149699947450 | 28100 | 28100 | 28100 | 28050 | 11154 |
| 280 | 20230710 | 140900 | 149387039500 | 28050 | 28100 | 28150 | 28050 | 10841 |
| 281 | 20230710 | 140800 | 149082736900 | 28100 | 28150 | 28150 | 28100 | 10834 |
| 282 | 20230710 | 140700 | 148777932400 | 28150 | 28100 | 28150 | 28000 | 15839 |
| 283 | 20230710 | 140600 | 148333248150 | 28050 | 27950 | 28100 | 27950 | 59743 |
| 284 | 20230710 | 140500 | 146660942150 | 28000 | 28100 | 28100 | 27950 | 77194 |
| 285 | 20230710 | 140400 | 144497666200 | 28100 | 28100 | 28100 | 28000 | 25240 |
| 286 | 20230710 | 140300 | 143789686950 | 28100 | 28150 | 28150 | 28050 | 33257 |
| 287 | 20230710 | 140200 | 142855809200 | 28150 | 28150 | 28200 | 28100 | 12950 |
| 288 | 20230710 | 140100 | 142491260200 | 28200 | 28150 | 28200 | 28150 | 6548 |
| 289 | 20230710 | 140000 | 142306824600 | 28150 | 28200 | 28200 | 28050 | 55024 |
| 290 | 20230710 | 135900 | 140759907350 | 28200 | 28250 | 28250 | 28150 | 7819 |
| 291 | 20230710 | 135800 | 140539452050 | 28200 | 28150 | 28250 | 28150 | 15449 |
| 292 | 20230710 | 135700 | 140104123650 | 28150 | 28200 | 28200 | 28150 | 11239 |
| 293 | 20230710 | 135600 | 139787632050 | 28200 | 28200 | 28300 | 28100 | 22286 |
| 294 | 20230710 | 135500 | 139159480100 | 28150 | 28250 | 28250 | 28150 | 33617 |
| 295 | 20230710 | 135400 | 138212342050 | 28250 | 28300 | 28300 | 28200 | 15746 |
| 296 | 20230710 | 135300 | 137767696150 | 28300 | 28300 | 28350 | 28250 | 11885 |
| 297 | 20230710 | 135200 | 137431587000 | 28300 | 28350 | 28400 | 28300 | 3471 |
| 298 | 20230710 | 135100 | 137333211600 | 28300 | 28300 | 28400 | 28300 | 7071 |
| 299 | 20230710 | 135000 | 137132843700 | 28350 | 28350 | 28400 | 28300 | 2170 |
| 300 | 20230710 | 134900 | 137071362200 | 28350 | 28350 | 28400 | 28300 | 6311 |
| 301 | 20230710 | 134800 | 136892316750 | 28350 | 28350 | 28350 | 28300 | 5672 |
| 302 | 20230710 | 134700 | 136731635650 | 28350 | 28300 | 28350 | 28300 | 4223 |
| 303 | 20230710 | 134600 | 136611997700 | 28350 | 28350 | 28350 | 28300 | 3264 |
| 304 | 20230710 | 134500 | 136519576800 | 28300 | 28350 | 28400 | 28300 | 10743 |
| 305 | 20230710 | 134400 | 136215204600 | 28350 | 28350 | 28400 | 28300 | 4328 |
| 306 | 20230710 | 134300 | 136092461400 | 28350 | 28350 | 28350 | 28300 | 5018 |
| 307 | 20230710 | 134200 | 135950327250 | 28350 | 28350 | 28400 | 28300 | 11143 |
| 308 | 20230710 | 134100 | 135634381150 | 28350 | 28300 | 28350 | 28250 | 8216 |
| 309 | 20230710 | 134000 | 135401921100 | 28250 | 28300 | 28300 | 28250 | 8883 |
| 310 | 20230710 | 133900 | 135150863250 | 28300 | 28350 | 28350 | 28250 | 6393 |
| 311 | 20230710 | 133800 | 134970091050 | 28300 | 28350 | 28350 | 28300 | 8357 |
| 312 | 20230710 | 133700 | 134733544400 | 28350 | 28300 | 28350 | 28250 | 7844 |
| 313 | 20230710 | 133600 | 134511487900 | 28300 | 28350 | 28350 | 28250 | 13042 |
| 314 | 20230710 | 133500 | 134142371500 | 28300 | 28250 | 28300 | 28200 | 25920 |
| 315 | 20230710 | 133400 | 133409930700 | 28250 | 28300 | 28350 | 28100 | 122097 |
| 316 | 20230710 | 133300 | 129966721700 | 28350 | 28350 | 28400 | 28300 | 34606 |
| 317 | 20230710 | 133200 | 128986751050 | 28350 | 28350 | 28400 | 28350 | 15081 |
| 318 | 20230710 | 133100 | 128559163400 | 28350 | 28500 | 28500 | 28350 | 28578 |
| 319 | 20230710 | 133000 | 127748243250 | 28500 | 28450 | 28500 | 28400 | 9940 |
| 320 | 20230710 | 132900 | 127465429100 | 28450 | 28400 | 28450 | 28350 | 9354 |
| 321 | 20230710 | 132800 | 127199693950 | 28400 | 28500 | 28500 | 28400 | 9825 |
| 322 | 20230710 | 132700 | 126920513750 | 28400 | 28500 | 28550 | 28400 | 14527 |
| 323 | 20230710 | 132600 | 126507521400 | 28550 | 28500 | 28600 | 28450 | 11866 |
| 324 | 20230710 | 132500 | 126169174500 | 28500 | 28450 | 28500 | 28400 | 8629 |
| 325 | 20230710 | 132400 | 125923815250 | 28450 | 28500 | 28500 | 28400 | 4467 |
| 326 | 20230710 | 132300 | 125796803350 | 28500 | 28500 | 28500 | 28400 | 6975 |
| 327 | 20230710 | 132200 | 125598378500 | 28500 | 28500 | 28500 | 28400 | 4422 |
| 328 | 20230710 | 132100 | 125472546200 | 28500 | 28500 | 28500 | 28450 | 14741 |
| 329 | 20230710 | 132000 | 125053106600 | 28500 | 28450 | 28550 | 28400 | 5470 |
| 330 | 20230710 | 131900 | 124897316700 | 28450 | 28450 | 28500 | 28400 | 14737 |
| 331 | 20230710 | 131800 | 124478545200 | 28450 | 28500 | 28550 | 28450 | 9100 |
| 332 | 20230710 | 131700 | 124219547000 | 28500 | 28500 | 28550 | 28450 | 10992 |
| 333 | 20230710 | 131600 | 123906287900 | 28550 | 28450 | 28550 | 28400 | 16928 |
| 334 | 20230710 | 131500 | 123424388650 | 28450 | 28450 | 28450 | 28350 | 15381 |
| 335 | 20230710 | 131400 | 122987446500 | 28450 | 28450 | 28550 | 28350 | 19753 |
| 336 | 20230710 | 131300 | 122425480900 | 28400 | 28500 | 28550 | 28400 | 13577 |
| 337 | 20230710 | 131200 | 122039313550 | 28500 | 28550 | 28550 | 28450 | 13535 |
| 338 | 20230710 | 131100 | 121653541500 | 28550 | 28400 | 28600 | 28350 | 26181 |
| 339 | 20230710 | 131000 | 120908201400 | 28350 | 28500 | 28500 | 28300 | 56908 |
| 340 | 20230710 | 130900 | 119292293600 | 28550 | 28600 | 28600 | 28450 | 19156 |
| 341 | 20230710 | 130800 | 118745968800 | 28600 | 28650 | 28700 | 28550 | 3711 |
| 342 | 20230710 | 130700 | 118639790700 | 28650 | 28700 | 28700 | 28600 | 3593 |
| 343 | 20230710 | 130600 | 118536872600 | 28700 | 28550 | 28700 | 28500 | 7338 |
| 344 | 20230710 | 130500 | 118326739250 | 28600 | 28550 | 28700 | 28500 | 15904 |
| 345 | 20230710 | 130400 | 117871875950 | 28600 | 28600 | 28700 | 28500 | 15075 |
| 346 | 20230710 | 130300 | 117441246550 | 28600 | 28750 | 28750 | 28550 | 11786 |
| 347 | 20230710 | 130200 | 117103432800 | 28750 | 28650 | 28750 | 28600 | 6820 |
| 348 | 20230710 | 130100 | 116908196250 | 28650 | 28600 | 28850 | 28550 | 20071 |
| 349 | 20230710 | 130000 | 116331152550 | 28600 | 28650 | 28700 | 28500 | 19898 |
| 350 | 20230710 | 125900 | 115762453050 | 28650 | 28600 | 28700 | 28600 | 5561 |
| 351 | 20230710 | 125800 | 115603200550 | 28600 | 28600 | 28700 | 28550 | 6334 |
| 352 | 20230710 | 125700 | 115421952050 | 28550 | 28650 | 28650 | 28450 | 57310 |
| 353 | 20230710 | 125600 | 113786569000 | 28650 | 28700 | 28700 | 28600 | 8714 |
| 354 | 20230710 | 125500 | 113536932600 | 28700 | 28700 | 28750 | 28650 | 1264 |
| 355 | 20230710 | 125400 | 113500656450 | 28650 | 28650 | 28750 | 28550 | 14344 |
| 356 | 20230710 | 125300 | 113090326250 | 28650 | 28700 | 28750 | 28650 | 9789 |
| 357 | 20230710 | 125200 | 112809712450 | 28750 | 28750 | 28750 | 28700 | 1601 |
| 358 | 20230710 | 125100 | 112763728850 | 28750 | 28750 | 28800 | 28700 | 5628 |
| 359 | 20230710 | 125000 | 112601978850 | 28800 | 28750 | 28800 | 28700 | 8279 |
| 360 | 20230710 | 124900 | 112364062750 | 28750 | 28700 | 28750 | 28700 | 1231 |
| 361 | 20230710 | 124800 | 112328709950 | 28700 | 28750 | 28750 | 28700 | 1000 |
| 362 | 20230710 | 124700 | 112299985700 | 28700 | 28700 | 28750 | 28700 | 1904 |
| 363 | 20230710 | 124600 | 112245310300 | 28700 | 28650 | 28750 | 28600 | 11392 |
| 364 | 20230710 | 124500 | 111918720850 | 28700 | 28650 | 28700 | 28650 | 5391 |
| 365 | 20230710 | 124400 | 111764116600 | 28650 | 28700 | 28700 | 28650 | 1792 |
| 366 | 20230710 | 124300 | 111712745000 | 28700 | 28750 | 28750 | 28650 | 4567 |
| 367 | 20230710 | 124200 | 111581669350 | 28750 | 28700 | 28750 | 28700 | 3596 |
| 368 | 20230710 | 124100 | 111478410000 | 28700 | 28750 | 28750 | 28650 | 12919 |
| 369 | 20230710 | 124000 | 111107615950 | 28750 | 28700 | 28800 | 28700 | 5228 |
| 370 | 20230710 | 123900 | 110957354400 | 28700 | 28750 | 28800 | 28650 | 9899 |
| 371 | 20230710 | 123800 | 110673195000 | 28800 | 28800 | 28800 | 28700 | 5996 |
| 372 | 20230710 | 123700 | 110501009050 | 28750 | 28750 | 28900 | 28750 | 2936 |
| 373 | 20230710 | 123600 | 110416532600 | 28800 | 28750 | 28900 | 28750 | 8435 |
| 374 | 20230710 | 123500 | 110173549350 | 28750 | 28850 | 28900 | 28750 | 5461 |
| 375 | 20230710 | 123400 | 110016173400 | 28850 | 28800 | 28900 | 28700 | 6131 |
| 376 | 20230710 | 123300 | 109839752200 | 28800 | 28850 | 28850 | 28750 | 4056 |
| 377 | 20230710 | 123200 | 109722977700 | 28800 | 28900 | 28900 | 28800 | 3435 |
| 378 | 20230710 | 123100 | 109623987800 | 28900 | 28800 | 28900 | 28700 | 7806 |
| 379 | 20230710 | 123000 | 109398983350 | 28850 | 28850 | 28900 | 28750 | 2951 |
| 380 | 20230710 | 122900 | 109313935600 | 28850 | 28800 | 28900 | 28800 | 7036 |
| 381 | 20230710 | 122800 | 109110942650 | 28800 | 28750 | 28850 | 28700 | 8456 |
| 382 | 20230710 | 122700 | 108867541200 | 28750 | 28800 | 28800 | 28750 | 1511 |
| 383 | 20230710 | 122600 | 108824085550 | 28800 | 28700 | 28800 | 28650 | 1537 |
| 384 | 20230710 | 122500 | 108779895150 | 28600 | 28800 | 28850 | 28600 | 19682 |
| 385 | 20230710 | 122400 | 108215411200 | 28850 | 28750 | 28850 | 28750 | 4518 |
| 386 | 20230710 | 122300 | 108085333350 | 28750 | 28700 | 28800 | 28700 | 4749 |
| 387 | 20230710 | 122200 | 107948779350 | 28750 | 28700 | 28750 | 28700 | 4396 |
| 388 | 20230710 | 122100 | 107822601100 | 28700 | 28700 | 28750 | 28650 | 5631 |
| 389 | 20230710 | 122000 | 107660952850 | 28700 | 28700 | 28750 | 28650 | 1902 |
| 390 | 20230710 | 121900 | 107606383750 | 28700 | 28700 | 28750 | 28650 | 3462 |
| 391 | 20230710 | 121800 | 107507030800 | 28650 | 28650 | 28700 | 28600 | 4184 |
| 392 | 20230710 | 121700 | 107387137250 | 28600 | 28600 | 28700 | 28600 | 6072 |
| 393 | 20230710 | 121600 | 107213207100 | 28600 | 28650 | 28650 | 28550 | 15995 |
| 394 | 20230710 | 121500 | 106755880350 | 28650 | 28650 | 28700 | 28600 | 14386 |
| 395 | 20230710 | 121400 | 106343708400 | 28650 | 28700 | 28750 | 28650 | 15717 |
| 396 | 20230710 | 121300 | 105892778250 | 28700 | 28750 | 28750 | 28700 | 9684 |
| 397 | 20230710 | 121200 | 105614785900 | 28750 | 28750 | 28800 | 28700 | 7773 |
| 398 | 20230710 | 121100 | 105391337950 | 28800 | 28850 | 28850 | 28750 | 9303 |
| 399 | 20230710 | 121000 | 105123431000 | 28850 | 28950 | 28950 | 28800 | 8234 |
| 400 | 20230710 | 120900 | 104885682550 | 28950 | 28850 | 28950 | 28850 | 8154 |
| 401 | 20230710 | 120800 | 104650102300 | 28900 | 28850 | 28900 | 28800 | 2616 |
| 402 | 20230710 | 120700 | 104574618000 | 28800 | 28850 | 28900 | 28800 | 5151 |
| 403 | 20230710 | 120600 | 104426103250 | 28900 | 28800 | 28900 | 28800 | 3771 |
| 404 | 20230710 | 120500 | 104317344750 | 28800 | 28800 | 28850 | 28750 | 2182 |
| 405 | 20230710 | 120400 | 104254507550 | 28800 | 28800 | 28800 | 28750 | 1577 |
| 406 | 20230710 | 120300 | 104209107250 | 28800 | 28800 | 28850 | 28750 | 6476 |
| 407 | 20230710 | 120200 | 104022599150 | 28750 | 28850 | 28900 | 28750 | 7408 |
| 408 | 20230710 | 120100 | 103809054350 | 28850 | 28800 | 28850 | 28750 | 24694 |
| 409 | 20230710 | 120000 | 103097831450 | 28800 | 28750 | 28800 | 28750 | 3652 |
| 410 | 20230710 | 115900 | 102992815850 | 28750 | 28800 | 28800 | 28750 | 2315 |
| 411 | 20230710 | 115800 | 102926230300 | 28800 | 28800 | 28800 | 28750 | 1192 |
| 412 | 20230710 | 115700 | 102891945850 | 28800 | 28800 | 28800 | 28750 | 5953 |
| 413 | 20230710 | 115600 | 102720749350 | 28800 | 28750 | 28800 | 28750 | 5068 |
| 414 | 20230710 | 115500 | 102574982400 | 28750 | 28800 | 28800 | 28750 | 1623 |
| 415 | 20230710 | 115400 | 102528294550 | 28750 | 28750 | 28800 | 28750 | 895 |
| 416 | 20230710 | 115300 | 102502545050 | 28800 | 28800 | 28850 | 28750 | 5362 |
| 417 | 20230710 | 115200 | 102348135600 | 28850 | 28800 | 28850 | 28800 | 6112 |
| 418 | 20230710 | 115100 | 102172062900 | 28800 | 28900 | 28900 | 28800 | 7246 |
| 419 | 20230710 | 115000 | 101963187100 | 28900 | 28900 | 28900 | 28850 | 8600 |
| 420 | 20230710 | 114900 | 101714888550 | 28900 | 29000 | 29000 | 28900 | 2943 |
| 421 | 20230710 | 114800 | 101629666150 | 28950 | 29000 | 29000 | 28950 | 1982 |
| 422 | 20230710 | 114700 | 101572272100 | 29000 | 28950 | 29000 | 28950 | 1173 |
| 423 | 20230710 | 114600 | 101538295000 | 29000 | 29000 | 29000 | 28950 | 611 |
| 424 | 20230710 | 114500 | 101520587300 | 29000 | 29000 | 29000 | 28950 | 950 |
| 425 | 20230710 | 114400 | 101493038350 | 29000 | 29000 | 29050 | 28950 | 3894 |
| 426 | 20230710 | 114300 | 101380109150 | 29050 | 29050 | 29050 | 29000 | 960 |
| 427 | 20230710 | 114200 | 101352231100 | 29050 | 29050 | 29100 | 29000 | 8036 |
| 428 | 20230710 | 114100 | 101118974450 | 29050 | 28850 | 29100 | 28850 | 18078 |
| 429 | 20230710 | 114000 | 100595490600 | 28900 | 28900 | 28900 | 28850 | 2098 |
| 430 | 20230710 | 113900 | 100534880850 | 28900 | 28900 | 28900 | 28850 | 1603 |
| 431 | 20230710 | 113800 | 100488600600 | 28900 | 28900 | 28900 | 28850 | 2505 |
| 432 | 20230710 | 113700 | 100416284700 | 28900 | 28950 | 28950 | 28850 | 1827 |
| 433 | 20230710 | 113600 | 100363504100 | 28900 | 28950 | 28950 | 28850 | 1778 |
| 434 | 20230710 | 113500 | 100312089100 | 28950 | 28800 | 28950 | 28800 | 11815 |
| 435 | 20230710 | 113400 | 99971050350 | 28800 | 28850 | 28850 | 28800 | 3251 |
| 436 | 20230710 | 113300 | 99877402300 | 28850 | 28850 | 28850 | 28800 | 1395 |
| 437 | 20230710 | 113200 | 99837177500 | 28850 | 28850 | 28900 | 28800 | 4592 |
| 438 | 20230710 | 113100 | 99704686100 | 28850 | 28850 | 28900 | 28850 | 1347 |
| 439 | 20230710 | 113000 | 99665766500 | 28900 | 28900 | 28950 | 28850 | 1760 |
| 440 | 20230710 | 112900 | 99614897800 | 28950 | 28850 | 28950 | 28800 | 8463 |
| 441 | 20230710 | 112800 | 99370556750 | 28850 | 28850 | 28900 | 28800 | 3172 |
| 442 | 20230710 | 112700 | 99279057750 | 28850 | 28900 | 28900 | 28800 | 7674 |
| 443 | 20230710 | 112600 | 99057568200 | 28900 | 28900 | 28950 | 28850 | 5197 |
| 444 | 20230710 | 112500 | 98907433800 | 28900 | 29000 | 29000 | 28900 | 5082 |
| 445 | 20230710 | 112400 | 98760342200 | 29000 | 29000 | 29000 | 28950 | 1346 |
| 446 | 20230710 | 112300 | 98721316900 | 28950 | 28950 | 29000 | 28950 | 6240 |
| 447 | 20230710 | 112200 | 98540643500 | 29000 | 29000 | 29050 | 28950 | 2558 |
| 448 | 20230710 | 112100 | 98466463850 | 29000 | 29000 | 29050 | 28950 | 5352 |
| 449 | 20230710 | 112000 | 98311246250 | 29000 | 28950 | 29000 | 28900 | 9384 |
| 450 | 20230710 | 111900 | 98039302500 | 28950 | 29000 | 29000 | 28950 | 1363 |
| 451 | 20230710 | 111800 | 97999829550 | 29000 | 29000 | 29000 | 28950 | 3287 |
| 452 | 20230710 | 111700 | 97904630500 | 29000 | 28900 | 29000 | 28900 | 3512 |
| 453 | 20230710 | 111600 | 97802978700 | 28950 | 28900 | 28950 | 28900 | 1893 |
| 454 | 20230710 | 111500 | 97748201400 | 28900 | 28900 | 28950 | 28900 | 5789 |
| 455 | 20230710 | 111400 | 97580842300 | 28900 | 29000 | 29000 | 28900 | 2212 |
| 456 | 20230710 | 111300 | 97516843550 | 29000 | 28950 | 29000 | 28950 | 2548 |
| 457 | 20230710 | 111200 | 97443063750 | 28950 | 29050 | 29050 | 28900 | 9471 |
| 458 | 20230710 | 111100 | 97168887600 | 29050 | 29000 | 29050 | 28950 | 6734 |
| 459 | 20230710 | 111000 | 96973626250 | 29000 | 29000 | 29050 | 28950 | 8226 |
| 460 | 20230710 | 110900 | 96735074850 | 29050 | 29050 | 29100 | 29000 | 5638 |
| 461 | 20230710 | 110800 | 96571306450 | 29050 | 28850 | 29100 | 28800 | 26388 |
| 462 | 20230710 | 110700 | 95806600150 | 28850 | 28850 | 28900 | 28850 | 8730 |
| 463 | 20230710 | 110600 | 95554653050 | 28900 | 28900 | 28950 | 28850 | 13757 |
| 464 | 20230710 | 110500 | 95157048400 | 28900 | 28850 | 28900 | 28800 | 10807 |
| 465 | 20230710 | 110400 | 94845043750 | 28850 | 28800 | 28850 | 28800 | 7714 |
| 466 | 20230710 | 110300 | 94622863350 | 28800 | 28850 | 28850 | 28800 | 6252 |
| 467 | 20230710 | 110200 | 94442778550 | 28850 | 28900 | 28900 | 28800 | 14928 |
| 468 | 20230710 | 110100 | 94011989000 | 28900 | 28900 | 28900 | 28800 | 6328 |
| 469 | 20230710 | 110000 | 93829376850 | 28900 | 28900 | 29000 | 28750 | 22553 |
| 470 | 20230710 | 105900 | 93178127200 | 28900 | 28800 | 28900 | 28650 | 25346 |
| 471 | 20230710 | 105800 | 92449728950 | 28800 | 28750 | 28800 | 28700 | 16413 |
| 472 | 20230710 | 105700 | 91977875150 | 28750 | 28700 | 28750 | 28600 | 22919 |
| 473 | 20230710 | 105600 | 91320913950 | 28700 | 28800 | 28850 | 28700 | 26821 |
| 474 | 20230710 | 105500 | 90550328150 | 28800 | 28850 | 28950 | 28800 | 57101 |
| 475 | 20230710 | 105400 | 88903220300 | 28850 | 29150 | 29150 | 28800 | 100997 |
| 476 | 20230710 | 105300 | 85981908500 | 29100 | 29200 | 29200 | 29100 | 7532 |
| 477 | 20230710 | 105200 | 85762457650 | 29150 | 29200 | 29250 | 29150 | 8473 |
| 478 | 20230710 | 105100 | 85515027150 | 29200 | 29250 | 29250 | 29200 | 3089 |
| 479 | 20230710 | 105000 | 85424788050 | 29200 | 29200 | 29400 | 29150 | 49479 |
| 480 | 20230710 | 104900 | 83973583200 | 29150 | 29150 | 29200 | 29050 | 39194 |
| 481 | 20230710 | 104800 | 82832636700 | 29200 | 29150 | 29200 | 29150 | 9512 |
| 482 | 20230710 | 104700 | 82555065100 | 29150 | 29300 | 29350 | 29150 | 21584 |
| 483 | 20230710 | 104600 | 81924594550 | 29300 | 29350 | 29350 | 29250 | 4689 |
| 484 | 20230710 | 104500 | 81787189950 | 29300 | 29400 | 29400 | 29300 | 9385 |
| 485 | 20230710 | 104400 | 81511612800 | 29400 | 29300 | 29450 | 29300 | 8850 |
| 486 | 20230710 | 104300 | 81251554250 | 29300 | 29250 | 29300 | 29200 | 10291 |
| 487 | 20230710 | 104200 | 80950432800 | 29200 | 29300 | 29300 | 29200 | 4009 |
| 488 | 20230710 | 104100 | 80833181500 | 29300 | 29300 | 29300 | 29150 | 17655 |
| 489 | 20230710 | 104000 | 80317247800 | 29250 | 29300 | 29300 | 29250 | 8635 |
| 490 | 20230710 | 103900 | 80064630050 | 29250 | 29300 | 29350 | 29200 | 10133 |
| 491 | 20230710 | 103800 | 79768145600 | 29250 | 29450 | 29450 | 29250 | 19242 |
| 492 | 20230710 | 103700 | 79203213100 | 29450 | 29450 | 29450 | 29400 | 4992 |
| 493 | 20230710 | 103600 | 79056390500 | 29400 | 29500 | 29500 | 29400 | 12179 |
| 494 | 20230710 | 103500 | 78697588050 | 29500 | 29600 | 29650 | 29350 | 25596 |
| 495 | 20230710 | 103400 | 77943922750 | 29450 | 29650 | 29700 | 29450 | 38366 |
| 496 | 20230710 | 103300 | 76808208900 | 29650 | 29650 | 29700 | 29550 | 22821 |
| 497 | 20230710 | 103200 | 76131664800 | 29650 | 29600 | 29650 | 29550 | 9185 |
| 498 | 20230710 | 103100 | 75859813300 | 29600 | 29600 | 29600 | 29500 | 10952 |
| 499 | 20230710 | 103000 | 75536062350 | 29600 | 29600 | 29650 | 29550 | 11089 |
| 500 | 20230710 | 102900 | 75207744050 | 29650 | 29650 | 29700 | 29550 | 37542 |
| 501 | 20230710 | 102800 | 74095394400 | 29650 | 29450 | 29650 | 29400 | 32323 |
| 502 | 20230710 | 102700 | 73140604600 | 29450 | 29400 | 29450 | 29350 | 5592 |
| 503 | 20230710 | 102600 | 72976023400 | 29400 | 29400 | 29450 | 29350 | 10209 |
| 504 | 20230710 | 102500 | 72675857300 | 29400 | 29350 | 29400 | 29350 | 6957 |
| 505 | 20230710 | 102400 | 72471467600 | 29350 | 29400 | 29400 | 29350 | 6483 |
| 506 | 20230710 | 102300 | 72280981650 | 29400 | 29350 | 29400 | 29300 | 8866 |
| 507 | 20230710 | 102200 | 72020624200 | 29300 | 29350 | 29350 | 29250 | 13190 |
| 508 | 20230710 | 102100 | 71634078050 | 29350 | 29550 | 29600 | 29300 | 33467 |
| 509 | 20230710 | 102000 | 70648252300 | 29550 | 29550 | 29700 | 29450 | 76260 |
| 510 | 20230710 | 101900 | 68390208450 | 29600 | 29500 | 29600 | 29450 | 62190 |
| 511 | 20230710 | 101800 | 66553658400 | 29500 | 29400 | 29500 | 29350 | 38710 |
| 512 | 20230710 | 101700 | 65413591550 | 29400 | 29250 | 29450 | 29200 | 75031 |
| 513 | 20230710 | 101600 | 63210140600 | 29250 | 29100 | 29300 | 29100 | 22143 |
| 514 | 20230710 | 101500 | 62563352050 | 29100 | 29150 | 29200 | 29050 | 14138 |
| 515 | 20230710 | 101400 | 62152255650 | 29100 | 29100 | 29150 | 29050 | 4703 |
| 516 | 20230710 | 101300 | 62015388450 | 29100 | 29100 | 29150 | 29050 | 5371 |
| 517 | 20230710 | 101200 | 61859130400 | 29100 | 29150 | 29200 | 29050 | 17317 |
| 518 | 20230710 | 101100 | 61354355100 | 29200 | 29150 | 29200 | 29150 | 15826 |
| 519 | 20230710 | 101000 | 60892491450 | 29200 | 29100 | 29200 | 29050 | 10488 |
| 520 | 20230710 | 100900 | 60587011750 | 29100 | 29150 | 29150 | 29050 | 10072 |
| 521 | 20230710 | 100800 | 60293820000 | 29150 | 29150 | 29200 | 29100 | 9398 |
| 522 | 20230710 | 100700 | 60019929050 | 29200 | 29200 | 29250 | 29100 | 14334 |
| 523 | 20230710 | 100600 | 59601626000 | 29200 | 29150 | 29250 | 29100 | 43160 |
| 524 | 20230710 | 100500 | 58341562150 | 29150 | 29100 | 29150 | 29000 | 29617 |
| 525 | 20230710 | 100400 | 57479617050 | 29100 | 28800 | 29100 | 28800 | 48155 |
| 526 | 20230710 | 100300 | 56083955550 | 28850 | 28750 | 28850 | 28700 | 10412 |
| 527 | 20230710 | 100200 | 55784065650 | 28750 | 28700 | 28800 | 28700 | 7330 |
| 528 | 20230710 | 100100 | 55573370050 | 28700 | 28700 | 28750 | 28650 | 8275 |
| 529 | 20230710 | 100000 | 55335985150 | 28650 | 28750 | 28750 | 28600 | 13003 |
| 530 | 20230710 | 095900 | 54963165700 | 28750 | 28850 | 28850 | 28750 | 7203 |
| 531 | 20230710 | 095800 | 54755968400 | 28850 | 28800 | 28850 | 28800 | 2021 |
| 532 | 20230710 | 095700 | 54697757900 | 28800 | 28800 | 28850 | 28750 | 9018 |
| 533 | 20230710 | 095600 | 54438050650 | 28800 | 28850 | 28900 | 28800 | 5152 |
| 534 | 20230710 | 095500 | 54289495700 | 28850 | 28800 | 28850 | 28800 | 2403 |
| 535 | 20230710 | 095400 | 54220267950 | 28800 | 28800 | 28900 | 28800 | 4210 |
| 536 | 20230710 | 095300 | 54098954400 | 28900 | 28800 | 28900 | 28800 | 7554 |
| 537 | 20230710 | 095200 | 53881036400 | 28850 | 28850 | 28900 | 28800 | 5093 |
| 538 | 20230710 | 095100 | 53734052200 | 28900 | 28900 | 28900 | 28850 | 5978 |
| 539 | 20230710 | 095000 | 53561564400 | 28850 | 28800 | 28900 | 28800 | 6403 |
| 540 | 20230710 | 094900 | 53376821800 | 28850 | 28850 | 28900 | 28800 | 3257 |
| 541 | 20230710 | 094800 | 53282837500 | 28850 | 28850 | 28850 | 28800 | 3592 |
| 542 | 20230710 | 094700 | 53179297250 | 28850 | 28900 | 28900 | 28750 | 4163 |
| 543 | 20230710 | 094600 | 53059364950 | 28800 | 28900 | 28900 | 28800 | 11021 |
| 544 | 20230710 | 094500 | 52741275200 | 28900 | 28800 | 28950 | 28800 | 11070 |
| 545 | 20230710 | 094400 | 52421424800 | 28800 | 28750 | 28850 | 28650 | 21347 |
| 546 | 20230710 | 094300 | 51807170600 | 28700 | 28750 | 28800 | 28700 | 5058 |
| 547 | 20230710 | 094200 | 51661772150 | 28750 | 28750 | 28850 | 28750 | 9060 |
| 548 | 20230710 | 094100 | 51401001450 | 28750 | 28700 | 28750 | 28650 | 14198 |
| 549 | 20230710 | 094000 | 50993657050 | 28700 | 28650 | 28700 | 28600 | 12067 |
| 550 | 20230710 | 093900 | 50647963300 | 28600 | 28700 | 28700 | 28600 | 8300 |
| 551 | 20230710 | 093800 | 50410198150 | 28700 | 28650 | 28700 | 28600 | 12206 |
| 552 | 20230710 | 093700 | 50060636900 | 28700 | 28950 | 28950 | 28650 | 54245 |
| 553 | 20230710 | 093600 | 48498591700 | 28950 | 28850 | 28950 | 28850 | 9188 |
| 554 | 20230710 | 093500 | 48233241050 | 28900 | 28800 | 28900 | 28800 | 13916 |
| 555 | 20230710 | 093400 | 47831798550 | 28850 | 28800 | 28850 | 28750 | 6361 |
| 556 | 20230710 | 093300 | 47648455800 | 28800 | 28900 | 28950 | 28750 | 14285 |
| 557 | 20230710 | 093200 | 47236067600 | 28900 | 28950 | 29050 | 28850 | 18267 |
| 558 | 20230710 | 093100 | 46707615950 | 29000 | 28950 | 29250 | 28900 | 94426 |
| 559 | 20230710 | 093000 | 43962514400 | 29000 | 28650 | 29000 | 28600 | 48472 |
| 560 | 20230710 | 092900 | 42566302350 | 28700 | 28700 | 28750 | 28650 | 8982 |
| 561 | 20230710 | 092800 | 42308660600 | 28700 | 28800 | 28850 | 28600 | 25947 |
| 562 | 20230710 | 092700 | 41563069350 | 28800 | 28900 | 28900 | 28800 | 11549 |
| 563 | 20230710 | 092600 | 41229926150 | 28850 | 28800 | 28950 | 28750 | 35101 |
| 564 | 20230710 | 092500 | 40216264750 | 28750 | 28850 | 28900 | 28750 | 28830 |
| 565 | 20230710 | 092400 | 39385000700 | 28850 | 28550 | 28950 | 28500 | 63634 |
| 566 | 20230710 | 092300 | 37557712850 | 28550 | 28500 | 28550 | 28450 | 39548 |
| 567 | 20230710 | 092200 | 36429847900 | 28500 | 28350 | 28500 | 28300 | 21050 |
| 568 | 20230710 | 092100 | 35831865600 | 28350 | 28300 | 28450 | 28200 | 50243 |
| 569 | 20230710 | 092000 | 34408690300 | 28300 | 28300 | 28350 | 28150 | 67829 |
| 570 | 20230710 | 091900 | 32493300300 | 28300 | 28350 | 28450 | 28300 | 42650 |
| 571 | 20230710 | 091800 | 31284076850 | 28350 | 28450 | 28450 | 28250 | 82731 |
| 572 | 20230710 | 091700 | 28940712650 | 28400 | 28450 | 28500 | 28350 | 78188 |
| 573 | 20230710 | 091600 | 26719588000 | 28400 | 28600 | 28650 | 28400 | 78799 |
| 574 | 20230710 | 091500 | 24472532000 | 28650 | 28800 | 28800 | 28550 | 56379 |
| 575 | 20230710 | 091400 | 22858224900 | 28800 | 28700 | 28850 | 28600 | 36665 |
| 576 | 20230710 | 091300 | 21806241850 | 28650 | 28650 | 28800 | 28600 | 62273 |
| 577 | 20230710 | 091200 | 20021060950 | 28650 | 28950 | 28950 | 28600 | 86280 |
| 578 | 20230710 | 091100 | 17537194150 | 28950 | 29100 | 29150 | 28950 | 32211 |
| 579 | 20230710 | 091000 | 16603094550 | 29100 | 29050 | 29100 | 28900 | 24765 |
| 580 | 20230710 | 090900 | 15884112300 | 29000 | 29150 | 29200 | 29000 | 22449 |
| 581 | 20230710 | 090800 | 15230896350 | 29150 | 29100 | 29300 | 29100 | 44747 |
| 582 | 20230710 | 090700 | 13923644550 | 29050 | 28950 | 29150 | 28850 | 33325 |
| 583 | 20230710 | 090600 | 12957578700 | 28950 | 28950 | 29000 | 28800 | 74384 |
| 584 | 20230710 | 090500 | 10810233250 | 28950 | 29050 | 29100 | 28950 | 32356 |
| 585 | 20230710 | 090400 | 9871836750 | 29100 | 29200 | 29200 | 29050 | 23528 |
| 586 | 20230710 | 090300 | 9186250150 | 29200 | 29050 | 29300 | 29000 | 38971 |
| 587 | 20230710 | 090200 | 8048562100 | 29050 | 28950 | 29200 | 28950 | 51816 |
| 588 | 20230710 | 090100 | 6544110300 | 28950 | 29400 | 29400 | 28950 | 97854 |
| 589 | 20230710 | 090000 | 3692350100 | 29400 | 29400 | 29500 | 29300 | 109190 |