33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 3 | 20230713 | 184700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230713 | 184600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230713 | 184500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230713 | 184400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230713 | 184300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230713 | 184200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230713 | 184100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230713 | 184000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230713 | 183900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230713 | 183800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230713 | 183700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230713 | 183600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230713 | 183500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230713 | 183400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230713 | 183300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230713 | 183200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230713 | 183100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230713 | 183000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230713 | 182900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230713 | 182800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230713 | 182700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230713 | 182600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230713 | 182500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230713 | 182400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230713 | 182300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230713 | 182200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230713 | 182100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230713 | 182000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230713 | 181900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230713 | 181800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 33 | 20230713 | 181700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230713 | 181600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230713 | 181500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230713 | 181400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230713 | 181300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230713 | 181200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230713 | 181100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230713 | 181000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230713 | 180900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230713 | 180800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230713 | 180700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230713 | 180600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230713 | 180500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230713 | 180400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230713 | 180300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230713 | 180200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230713 | 180100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230713 | 180000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230713 | 175900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230713 | 175800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230713 | 175700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230713 | 175600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230713 | 175500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230713 | 175400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230713 | 175300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230713 | 175200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230713 | 175100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230713 | 175000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230713 | 174900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230713 | 174800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 63 | 20230713 | 174700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230713 | 174600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230713 | 174500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230713 | 174400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230713 | 174300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230713 | 174200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230713 | 174100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230713 | 174000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230713 | 173900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230713 | 173800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230713 | 173700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230713 | 173600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230713 | 173500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230713 | 173400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230713 | 173300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230713 | 173200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230713 | 173100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230713 | 173000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230713 | 172900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230713 | 172800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230713 | 172700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230713 | 172600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230713 | 172500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230713 | 172400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230713 | 172300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230713 | 172200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230713 | 172100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230713 | 172000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230713 | 171900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230713 | 171800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 93 | 20230713 | 171700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230713 | 171600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230713 | 171500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230713 | 171400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230713 | 171300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230713 | 171200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230713 | 171100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230713 | 171000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230713 | 170900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230713 | 170800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230713 | 170700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230713 | 170600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230713 | 170500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230713 | 170400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230713 | 170300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230713 | 170200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230713 | 170100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230713 | 170000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230713 | 165900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230713 | 165800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230713 | 165700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230713 | 165600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230713 | 165500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230713 | 165400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230713 | 165300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230713 | 165200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230713 | 165100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230713 | 165000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230713 | 164900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230713 | 164800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 123 | 20230713 | 164700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230713 | 164600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230713 | 164500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230713 | 164400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230713 | 164300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230713 | 164200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230713 | 164100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230713 | 164000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230713 | 163900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230713 | 163800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230713 | 163700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230713 | 163600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230713 | 163500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230713 | 163400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230713 | 163300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230713 | 163200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230713 | 163100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230713 | 163000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230713 | 162900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230713 | 162800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230713 | 162700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230713 | 162600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230713 | 162500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230713 | 162400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230713 | 162300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230713 | 162200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230713 | 162100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230713 | 162000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230713 | 161900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230713 | 161800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 153 | 20230713 | 161700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230713 | 161600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230713 | 161500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230713 | 161400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230713 | 161300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230713 | 161200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230713 | 161100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230713 | 161000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230713 | 160900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230713 | 160800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230713 | 160700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230713 | 160600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230713 | 160500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230713 | 160400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230713 | 160300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230713 | 160200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230713 | 160100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230713 | 160000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230713 | 155900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230713 | 155800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230713 | 155700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230713 | 155600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230713 | 155500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230713 | 155400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230713 | 155300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230713 | 155200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230713 | 155100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230713 | 155000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230713 | 154900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230713 | 154800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 183 | 20230713 | 154700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230713 | 154600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230713 | 154500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230713 | 154400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230713 | 154300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230713 | 154200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230713 | 154100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230713 | 154000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230713 | 153900 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230713 | 153800 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230713 | 153700 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230713 | 153600 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230713 | 153500 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230713 | 153400 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230713 | 153300 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230713 | 153200 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230713 | 153100 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20230713 | 153000 | 486331362000 | 32350 | 32350 | 32350 | 32350 | 169098 |
| 201 | 20230713 | 152900 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20230713 | 152800 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20230713 | 152700 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230713 | 152600 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230713 | 152500 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230713 | 152400 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230713 | 152300 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230713 | 152200 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230713 | 152100 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230713 | 152000 | 480861041700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230713 | 151900 | 480861041700 | 32350 | 32300 | 32350 | 32250 | 53965 |
| 212 | 20230713 | 151800 | 479118525400 | 32300 | 32250 | 32350 | 32200 | 53794 |
| 213 | 20230713 | 151700 | 477380711200 | 32300 | 32350 | 32350 | 32200 | 43963 |
| 214 | 20230713 | 151600 | 475961451600 | 32300 | 32350 | 32400 | 32300 | 14221 |
| 215 | 20230713 | 151500 | 475501371450 | 32350 | 32350 | 32400 | 32300 | 23013 |
| 216 | 20230713 | 151400 | 474756847500 | 32300 | 32350 | 32350 | 32300 | 12829 |
| 217 | 20230713 | 151300 | 474342121850 | 32350 | 32300 | 32400 | 32300 | 26306 |
| 218 | 20230713 | 151200 | 473491182900 | 32300 | 32350 | 32350 | 32300 | 8355 |
| 219 | 20230713 | 151100 | 473221126850 | 32350 | 32350 | 32400 | 32300 | 14904 |
| 220 | 20230713 | 151000 | 472739201950 | 32300 | 32250 | 32350 | 32200 | 13528 |
| 221 | 20230713 | 150900 | 472302689900 | 32250 | 32200 | 32250 | 32150 | 17927 |
| 222 | 20230713 | 150800 | 471725307600 | 32200 | 32150 | 32200 | 32100 | 31887 |
| 223 | 20230713 | 150700 | 470700242950 | 32200 | 32200 | 32250 | 32150 | 11430 |
| 224 | 20230713 | 150600 | 470332480200 | 32250 | 32200 | 32250 | 32150 | 13892 |
| 225 | 20230713 | 150500 | 469885260650 | 32200 | 32200 | 32250 | 32150 | 22325 |
| 226 | 20230713 | 150400 | 469166712650 | 32250 | 32350 | 32350 | 32200 | 37605 |
| 227 | 20230713 | 150300 | 467953988900 | 32350 | 32200 | 32350 | 32100 | 22703 |
| 228 | 20230713 | 150200 | 467222251200 | 32200 | 32300 | 32350 | 32050 | 87405 |
| 229 | 20230713 | 150100 | 464410826700 | 32300 | 32550 | 32600 | 32300 | 56419 |
| 230 | 20230713 | 150000 | 462581299250 | 32550 | 32400 | 32550 | 32400 | 15455 |
| 231 | 20230713 | 145900 | 462079356500 | 32400 | 32500 | 32500 | 32400 | 24947 |
| 232 | 20230713 | 145800 | 461270022350 | 32400 | 32500 | 32600 | 32400 | 39084 |
| 233 | 20230713 | 145700 | 460000756850 | 32550 | 32700 | 32700 | 32500 | 23927 |
| 234 | 20230713 | 145600 | 459220926800 | 32700 | 32600 | 32750 | 32600 | 19264 |
| 235 | 20230713 | 145500 | 458591891900 | 32600 | 32600 | 32650 | 32450 | 55046 |
| 236 | 20230713 | 145400 | 456800719050 | 32600 | 32650 | 32700 | 32600 | 16574 |
| 237 | 20230713 | 145300 | 456259963700 | 32650 | 32650 | 32750 | 32600 | 32784 |
| 238 | 20230713 | 145200 | 455188673200 | 32650 | 32600 | 32700 | 32550 | 28167 |
| 239 | 20230713 | 145100 | 454269835300 | 32600 | 32650 | 32750 | 32600 | 49754 |
| 240 | 20230713 | 145000 | 452644969950 | 32700 | 32900 | 32900 | 32650 | 62359 |
| 241 | 20230713 | 144900 | 450603782050 | 32900 | 32750 | 32900 | 32750 | 22110 |
| 242 | 20230713 | 144800 | 449878746050 | 32800 | 32850 | 32850 | 32700 | 39832 |
| 243 | 20230713 | 144700 | 448573730800 | 32800 | 32850 | 32900 | 32800 | 23171 |
| 244 | 20230713 | 144600 | 447812471950 | 32850 | 32950 | 33000 | 32800 | 24541 |
| 245 | 20230713 | 144500 | 447005510650 | 32950 | 33050 | 33150 | 32950 | 56359 |
| 246 | 20230713 | 144400 | 445143189300 | 33100 | 33100 | 33150 | 33050 | 70977 |
| 247 | 20230713 | 144300 | 442793136700 | 33100 | 33000 | 33100 | 32950 | 110668 |
| 248 | 20230713 | 144200 | 439138856150 | 32950 | 32900 | 33000 | 32850 | 70014 |
| 249 | 20230713 | 144100 | 436832665350 | 32900 | 32800 | 32900 | 32800 | 14509 |
| 250 | 20230713 | 144000 | 436356164900 | 32800 | 32800 | 32850 | 32750 | 11324 |
| 251 | 20230713 | 143900 | 435984657600 | 32750 | 32850 | 32900 | 32750 | 24909 |
| 252 | 20230713 | 143800 | 435166900350 | 32850 | 32850 | 32900 | 32850 | 11313 |
| 253 | 20230713 | 143700 | 434794795350 | 32900 | 32850 | 32900 | 32850 | 18176 |
| 254 | 20230713 | 143600 | 434197235750 | 32850 | 32850 | 32850 | 32800 | 7806 |
| 255 | 20230713 | 143500 | 433940910650 | 32800 | 32950 | 32950 | 32800 | 17670 |
| 256 | 20230713 | 143400 | 433359997900 | 32900 | 32900 | 32950 | 32800 | 37718 |
| 257 | 20230713 | 143300 | 432119508800 | 32850 | 32900 | 32950 | 32850 | 68564 |
| 258 | 20230713 | 143200 | 429862892650 | 32900 | 32800 | 32900 | 32700 | 39970 |
| 259 | 20230713 | 143100 | 428551453400 | 32750 | 32650 | 32800 | 32650 | 29992 |
| 260 | 20230713 | 143000 | 427570134750 | 32650 | 32650 | 32700 | 32650 | 11242 |
| 261 | 20230713 | 142900 | 427203026750 | 32650 | 32700 | 32700 | 32600 | 10048 |
| 262 | 20230713 | 142800 | 426874855250 | 32700 | 32700 | 32750 | 32650 | 9587 |
| 263 | 20230713 | 142700 | 426561434600 | 32700 | 32800 | 32800 | 32700 | 27354 |
| 264 | 20230713 | 142600 | 425665032950 | 32800 | 32750 | 32850 | 32700 | 34916 |
| 265 | 20230713 | 142500 | 424520314200 | 32750 | 32600 | 32750 | 32600 | 13122 |
| 266 | 20230713 | 142400 | 424091669050 | 32550 | 32550 | 32600 | 32500 | 12903 |
| 267 | 20230713 | 142300 | 423671263650 | 32550 | 32400 | 32550 | 32400 | 16296 |
| 268 | 20230713 | 142200 | 423141934750 | 32400 | 32550 | 32550 | 32400 | 37102 |
| 269 | 20230713 | 142100 | 421937596650 | 32500 | 32600 | 32600 | 32500 | 45341 |
| 270 | 20230713 | 142000 | 420463044100 | 32600 | 32650 | 32700 | 32600 | 35795 |
| 271 | 20230713 | 141900 | 419294808400 | 32650 | 32800 | 32800 | 32650 | 28790 |
| 272 | 20230713 | 141800 | 418354014550 | 32750 | 32850 | 32850 | 32750 | 21701 |
| 273 | 20230713 | 141700 | 417642272100 | 32800 | 32800 | 32900 | 32750 | 27642 |
| 274 | 20230713 | 141600 | 416734621850 | 32800 | 32850 | 32900 | 32700 | 45644 |
| 275 | 20230713 | 141500 | 415237322350 | 32850 | 32950 | 32950 | 32850 | 40841 |
| 276 | 20230713 | 141400 | 413894353550 | 32900 | 32950 | 33000 | 32850 | 76985 |
| 277 | 20230713 | 141300 | 411358451000 | 32950 | 32800 | 33000 | 32750 | 127657 |
| 278 | 20230713 | 141200 | 407151018100 | 32800 | 32850 | 32900 | 32750 | 33149 |
| 279 | 20230713 | 141100 | 406063104650 | 32850 | 32900 | 32950 | 32850 | 96985 |
| 280 | 20230713 | 141000 | 402872742450 | 32900 | 32700 | 32900 | 32600 | 131934 |
| 281 | 20230713 | 140900 | 398545851050 | 32650 | 32600 | 32700 | 32550 | 40227 |
| 282 | 20230713 | 140800 | 397232888450 | 32550 | 32550 | 32600 | 32500 | 13035 |
| 283 | 20230713 | 140700 | 396808328100 | 32550 | 32550 | 32600 | 32500 | 10982 |
| 284 | 20230713 | 140600 | 396450886600 | 32600 | 32600 | 32600 | 32450 | 26565 |
| 285 | 20230713 | 140500 | 395586502650 | 32600 | 32400 | 32650 | 32400 | 59875 |
| 286 | 20230713 | 140400 | 393640107150 | 32450 | 32400 | 32450 | 32400 | 11260 |
| 287 | 20230713 | 140300 | 393275088900 | 32450 | 32400 | 32450 | 32350 | 9096 |
| 288 | 20230713 | 140200 | 392980344100 | 32350 | 32350 | 32400 | 32350 | 5682 |
| 289 | 20230713 | 140100 | 392796419100 | 32350 | 32400 | 32500 | 32350 | 6970 |
| 290 | 20230713 | 140000 | 392570515850 | 32400 | 32500 | 32500 | 32350 | 29028 |
| 291 | 20230713 | 135900 | 391628570550 | 32500 | 32450 | 32550 | 32450 | 21679 |
| 292 | 20230713 | 135800 | 390923762700 | 32450 | 32450 | 32500 | 32400 | 32167 |
| 293 | 20230713 | 135700 | 389878921550 | 32450 | 32300 | 32500 | 32300 | 22437 |
| 294 | 20230713 | 135600 | 389151565850 | 32300 | 32450 | 32450 | 32300 | 35589 |
| 295 | 20230713 | 135500 | 387999361850 | 32450 | 32350 | 32500 | 32300 | 30608 |
| 296 | 20230713 | 135400 | 387007844500 | 32350 | 32350 | 32400 | 32250 | 23760 |
| 297 | 20230713 | 135300 | 386239596450 | 32300 | 32400 | 32500 | 32250 | 44921 |
| 298 | 20230713 | 135200 | 384784768000 | 32400 | 32650 | 32650 | 32400 | 71141 |
| 299 | 20230713 | 135100 | 382468572950 | 32600 | 32450 | 32750 | 32400 | 227958 |
| 300 | 20230713 | 135000 | 375034558250 | 32400 | 32350 | 32450 | 32300 | 42194 |
| 301 | 20230713 | 134900 | 373669134050 | 32350 | 32350 | 32350 | 32300 | 7504 |
| 302 | 20230713 | 134800 | 373426636450 | 32350 | 32350 | 32400 | 32300 | 15476 |
| 303 | 20230713 | 134700 | 372925898650 | 32400 | 32150 | 32400 | 32150 | 33549 |
| 304 | 20230713 | 134600 | 371842391650 | 32150 | 32250 | 32250 | 32100 | 24630 |
| 305 | 20230713 | 134500 | 371050444950 | 32250 | 32200 | 32300 | 32150 | 30213 |
| 306 | 20230713 | 134400 | 370077139050 | 32250 | 32200 | 32250 | 32150 | 10236 |
| 307 | 20230713 | 134300 | 369747576450 | 32150 | 32200 | 32250 | 32150 | 13938 |
| 308 | 20230713 | 134200 | 369298952350 | 32150 | 32200 | 32250 | 32100 | 14280 |
| 309 | 20230713 | 134100 | 368839622450 | 32250 | 32150 | 32300 | 32100 | 27712 |
| 310 | 20230713 | 134000 | 367947851300 | 32150 | 32250 | 32300 | 32100 | 46165 |
| 311 | 20230713 | 133900 | 366461094500 | 32300 | 32300 | 32300 | 32250 | 4120 |
| 312 | 20230713 | 133800 | 366328117000 | 32300 | 32250 | 32350 | 32250 | 11448 |
| 313 | 20230713 | 133700 | 365958406200 | 32250 | 32300 | 32350 | 32250 | 9908 |
| 314 | 20230713 | 133600 | 365638387450 | 32350 | 32300 | 32350 | 32250 | 13797 |
| 315 | 20230713 | 133500 | 365192588400 | 32300 | 32350 | 32350 | 32250 | 18135 |
| 316 | 20230713 | 133400 | 364606536600 | 32300 | 32400 | 32400 | 32300 | 22586 |
| 317 | 20230713 | 133300 | 363876086900 | 32400 | 32400 | 32450 | 32300 | 39391 |
| 318 | 20230713 | 133200 | 362599641850 | 32400 | 32350 | 32400 | 32300 | 17464 |
| 319 | 20230713 | 133100 | 362035028450 | 32350 | 32400 | 32500 | 32350 | 56473 |
| 320 | 20230713 | 133000 | 360203924450 | 32450 | 32300 | 32500 | 32250 | 106219 |
| 321 | 20230713 | 132900 | 356763512400 | 32350 | 32250 | 32350 | 32200 | 34750 |
| 322 | 20230713 | 132800 | 355641740200 | 32250 | 32350 | 32350 | 32250 | 39287 |
| 323 | 20230713 | 132700 | 354372177450 | 32350 | 32100 | 32350 | 32050 | 69049 |
| 324 | 20230713 | 132600 | 352145396450 | 32100 | 32050 | 32150 | 32000 | 10931 |
| 325 | 20230713 | 132500 | 351794717600 | 32050 | 32050 | 32100 | 32000 | 8908 |
| 326 | 20230713 | 132400 | 351509241050 | 32100 | 32100 | 32100 | 32050 | 6654 |
| 327 | 20230713 | 132300 | 351295703100 | 32050 | 32050 | 32100 | 32000 | 19619 |
| 328 | 20230713 | 132200 | 350666515400 | 32050 | 32150 | 32200 | 32050 | 15391 |
| 329 | 20230713 | 132100 | 350172169000 | 32150 | 32150 | 32250 | 32100 | 61738 |
| 330 | 20230713 | 132000 | 348185605750 | 32150 | 32000 | 32150 | 32000 | 35914 |
| 331 | 20230713 | 131900 | 347033406300 | 32000 | 31900 | 32050 | 31850 | 13738 |
| 332 | 20230713 | 131800 | 346594028500 | 31850 | 31900 | 31950 | 31850 | 2344 |
| 333 | 20230713 | 131700 | 346519277100 | 31950 | 31950 | 32000 | 31900 | 6995 |
| 334 | 20230713 | 131600 | 346295917150 | 31950 | 32000 | 32000 | 31950 | 2114 |
| 335 | 20230713 | 131500 | 346228350600 | 32000 | 31900 | 32000 | 31900 | 5482 |
| 336 | 20230713 | 131400 | 346053135800 | 31900 | 31950 | 32000 | 31900 | 5772 |
| 337 | 20230713 | 131300 | 345868939650 | 31900 | 31950 | 32000 | 31900 | 12755 |
| 338 | 20230713 | 131200 | 345461335100 | 31950 | 31900 | 32000 | 31900 | 8594 |
| 339 | 20230713 | 131100 | 345186737400 | 31900 | 31950 | 31950 | 31900 | 7411 |
| 340 | 20230713 | 131000 | 344950109750 | 31900 | 31850 | 31950 | 31850 | 5631 |
| 341 | 20230713 | 130900 | 344770496350 | 31850 | 31850 | 31950 | 31850 | 6650 |
| 342 | 20230713 | 130800 | 344558420200 | 31850 | 31850 | 31900 | 31850 | 1532 |
| 343 | 20230713 | 130700 | 344509602850 | 31850 | 31850 | 31900 | 31850 | 3800 |
| 344 | 20230713 | 130600 | 344388559850 | 31850 | 31950 | 32000 | 31850 | 9577 |
| 345 | 20230713 | 130500 | 344082958600 | 31950 | 31950 | 32000 | 31900 | 6511 |
| 346 | 20230713 | 130400 | 343874895050 | 32000 | 32050 | 32050 | 31950 | 10415 |
| 347 | 20230713 | 130300 | 343541644250 | 32000 | 32050 | 32100 | 32000 | 8861 |
| 348 | 20230713 | 130200 | 343257646300 | 32100 | 32100 | 32100 | 32000 | 19701 |
| 349 | 20230713 | 130100 | 342625735950 | 32100 | 32050 | 32100 | 31950 | 21208 |
| 350 | 20230713 | 130000 | 341946453300 | 32050 | 31800 | 32050 | 31800 | 42714 |
| 351 | 20230713 | 125900 | 340581704050 | 31800 | 31850 | 31850 | 31800 | 5894 |
| 352 | 20230713 | 125800 | 340394136150 | 31850 | 31850 | 31850 | 31800 | 2138 |
| 353 | 20230713 | 125700 | 340326066650 | 31800 | 31850 | 31850 | 31800 | 3546 |
| 354 | 20230713 | 125600 | 340213276400 | 31800 | 31850 | 31850 | 31800 | 8017 |
| 355 | 20230713 | 125500 | 339958250800 | 31800 | 31800 | 31850 | 31800 | 5971 |
| 356 | 20230713 | 125400 | 339768289750 | 31850 | 31850 | 31900 | 31800 | 3116 |
| 357 | 20230713 | 125300 | 339669074650 | 31850 | 31850 | 31900 | 31800 | 2396 |
| 358 | 20230713 | 125200 | 339592794100 | 31850 | 31900 | 31900 | 31800 | 5089 |
| 359 | 20230713 | 125100 | 339430663500 | 31900 | 31850 | 31950 | 31800 | 9699 |
| 360 | 20230713 | 125000 | 339121505500 | 31850 | 31950 | 31950 | 31850 | 13041 |
| 361 | 20230713 | 124900 | 338705666950 | 31900 | 31950 | 31950 | 31900 | 5051 |
| 362 | 20230713 | 124800 | 338544415750 | 31950 | 32000 | 32000 | 31900 | 2539 |
| 363 | 20230713 | 124700 | 338463276550 | 32000 | 31950 | 32000 | 31900 | 13932 |
| 364 | 20230713 | 124600 | 338018169350 | 31950 | 32000 | 32050 | 31950 | 10325 |
| 365 | 20230713 | 124500 | 337687746900 | 32050 | 32100 | 32100 | 32000 | 16968 |
| 366 | 20230713 | 124400 | 337143586000 | 32050 | 32100 | 32100 | 32000 | 19158 |
| 367 | 20230713 | 124300 | 336529456150 | 32050 | 32000 | 32100 | 31950 | 23292 |
| 368 | 20230713 | 124200 | 335783214000 | 32000 | 31950 | 32000 | 31900 | 7236 |
| 369 | 20230713 | 124100 | 335552077500 | 31950 | 31950 | 32000 | 31850 | 23848 |
| 370 | 20230713 | 124000 | 334790112700 | 32000 | 31850 | 32000 | 31800 | 14839 |
| 371 | 20230713 | 123900 | 334316482400 | 31850 | 31800 | 31850 | 31750 | 3570 |
| 372 | 20230713 | 123800 | 334202834500 | 31800 | 31700 | 31850 | 31650 | 16888 |
| 373 | 20230713 | 123700 | 333666235350 | 31700 | 31750 | 31750 | 31650 | 7806 |
| 374 | 20230713 | 123600 | 333418770050 | 31750 | 31700 | 31750 | 31700 | 5518 |
| 375 | 20230713 | 123500 | 333243810300 | 31750 | 31750 | 31800 | 31700 | 3367 |
| 376 | 20230713 | 123400 | 333136933850 | 31750 | 31800 | 31800 | 31750 | 4626 |
| 377 | 20230713 | 123300 | 332990047000 | 31800 | 31650 | 31800 | 31650 | 22907 |
| 378 | 20230713 | 123200 | 332263762000 | 31650 | 31650 | 31700 | 31650 | 2445 |
| 379 | 20230713 | 123100 | 332186362800 | 31650 | 31700 | 31700 | 31650 | 2069 |
| 380 | 20230713 | 123000 | 332120830700 | 31700 | 31650 | 31700 | 31650 | 3524 |
| 381 | 20230713 | 122900 | 332009263600 | 31650 | 31650 | 31700 | 31650 | 5830 |
| 382 | 20230713 | 122800 | 331824664800 | 31650 | 31650 | 31700 | 31600 | 11337 |
| 383 | 20230713 | 122700 | 331465706800 | 31650 | 31650 | 31700 | 31600 | 14373 |
| 384 | 20230713 | 122600 | 331011031350 | 31650 | 31700 | 31750 | 31650 | 23054 |
| 385 | 20230713 | 122500 | 330280645950 | 31700 | 31750 | 31750 | 31700 | 3730 |
| 386 | 20230713 | 122400 | 330162353100 | 31750 | 31750 | 31800 | 31700 | 5448 |
| 387 | 20230713 | 122300 | 329989376200 | 31750 | 31700 | 31800 | 31700 | 6480 |
| 388 | 20230713 | 122200 | 329783658400 | 31700 | 31800 | 31800 | 31700 | 16272 |
| 389 | 20230713 | 122100 | 329267285200 | 31800 | 31750 | 31800 | 31750 | 6008 |
| 390 | 20230713 | 122000 | 329076505750 | 31750 | 31750 | 31800 | 31750 | 3915 |
| 391 | 20230713 | 121900 | 328952071850 | 31750 | 31750 | 31850 | 31750 | 12658 |
| 392 | 20230713 | 121800 | 328549606750 | 31800 | 31750 | 31800 | 31700 | 8287 |
| 393 | 20230713 | 121700 | 328286495700 | 31750 | 31800 | 31850 | 31700 | 18021 |
| 394 | 20230713 | 121600 | 327714034150 | 31800 | 31800 | 31850 | 31800 | 4190 |
| 395 | 20230713 | 121500 | 327580719850 | 31800 | 31900 | 32000 | 31800 | 7179 |
| 396 | 20230713 | 121400 | 327351907400 | 31850 | 31900 | 31950 | 31800 | 28053 |
| 397 | 20230713 | 121300 | 326457925550 | 31900 | 31900 | 32000 | 31900 | 4985 |
| 398 | 20230713 | 121200 | 326298783000 | 31900 | 32000 | 32000 | 31900 | 9345 |
| 399 | 20230713 | 121100 | 326000183950 | 31950 | 32000 | 32100 | 31850 | 38390 |
| 400 | 20230713 | 121000 | 324772742150 | 32000 | 32050 | 32100 | 32000 | 14167 |
| 401 | 20230713 | 120900 | 324318440800 | 32050 | 32100 | 32100 | 32050 | 5972 |
| 402 | 20230713 | 120800 | 324126932200 | 32050 | 32100 | 32150 | 32050 | 22873 |
| 403 | 20230713 | 120700 | 323393239550 | 32100 | 32200 | 32250 | 32050 | 29793 |
| 404 | 20230713 | 120600 | 322435337800 | 32150 | 31900 | 32300 | 31900 | 100420 |
| 405 | 20230713 | 120500 | 319207100750 | 31900 | 31950 | 32000 | 31900 | 8530 |
| 406 | 20230713 | 120400 | 318934642250 | 32000 | 31950 | 32000 | 31900 | 6622 |
| 407 | 20230713 | 120300 | 318722941950 | 31950 | 31800 | 32000 | 31800 | 29708 |
| 408 | 20230713 | 120200 | 317774950600 | 31800 | 31850 | 31850 | 31800 | 7200 |
| 409 | 20230713 | 120100 | 317545918300 | 31800 | 31850 | 31900 | 31800 | 3145 |
| 410 | 20230713 | 120000 | 317445736700 | 31900 | 31800 | 31900 | 31800 | 6232 |
| 411 | 20230713 | 115900 | 317247045300 | 31800 | 31900 | 31900 | 31800 | 9596 |
| 412 | 20230713 | 115800 | 316941590250 | 31900 | 31850 | 31900 | 31850 | 4782 |
| 413 | 20230713 | 115700 | 316789159100 | 31850 | 31850 | 31950 | 31850 | 6258 |
| 414 | 20230713 | 115600 | 316589490050 | 31900 | 31850 | 31950 | 31850 | 11194 |
| 415 | 20230713 | 115500 | 316232516900 | 31850 | 31800 | 31900 | 31700 | 9362 |
| 416 | 20230713 | 115400 | 315934479700 | 31850 | 31800 | 31850 | 31650 | 16604 |
| 417 | 20230713 | 115300 | 315407049050 | 31800 | 31850 | 31900 | 31800 | 5520 |
| 418 | 20230713 | 115200 | 315231329100 | 31850 | 31850 | 31900 | 31800 | 9235 |
| 419 | 20230713 | 115100 | 314937210500 | 31850 | 31900 | 31950 | 31850 | 5839 |
| 420 | 20230713 | 115000 | 314751034550 | 31950 | 31950 | 31950 | 31850 | 9882 |
| 421 | 20230713 | 114900 | 314435844950 | 31900 | 32000 | 32050 | 31900 | 18353 |
| 422 | 20230713 | 114800 | 313849157850 | 32000 | 31950 | 32050 | 31900 | 21819 |
| 423 | 20230713 | 114700 | 313151002400 | 31950 | 31900 | 32000 | 31850 | 31555 |
| 424 | 20230713 | 114600 | 312142860000 | 31900 | 31900 | 31950 | 31850 | 8287 |
| 425 | 20230713 | 114500 | 311878498750 | 31950 | 31950 | 31950 | 31850 | 8463 |
| 426 | 20230713 | 114400 | 311608484500 | 31950 | 31950 | 31950 | 31850 | 5835 |
| 427 | 20230713 | 114300 | 311422325950 | 31950 | 31750 | 31950 | 31700 | 33512 |
| 428 | 20230713 | 114200 | 310355009250 | 31800 | 31700 | 31800 | 31700 | 8517 |
| 429 | 20230713 | 114100 | 310084575450 | 31750 | 31750 | 31800 | 31700 | 8807 |
| 430 | 20230713 | 114000 | 309804998050 | 31800 | 31750 | 31850 | 31700 | 10899 |
| 431 | 20230713 | 113900 | 309458701700 | 31800 | 31750 | 31850 | 31750 | 15161 |
| 432 | 20230713 | 113800 | 308976404300 | 31750 | 31900 | 31900 | 31750 | 15483 |
| 433 | 20230713 | 113700 | 308483560250 | 31850 | 31900 | 31900 | 31800 | 13200 |
| 434 | 20230713 | 113600 | 308062945200 | 31900 | 31900 | 31950 | 31850 | 10263 |
| 435 | 20230713 | 113500 | 307735685300 | 31900 | 31950 | 32000 | 31750 | 29569 |
| 436 | 20230713 | 113400 | 306792633650 | 31950 | 31800 | 31950 | 31750 | 51002 |
| 437 | 20230713 | 113300 | 305166492550 | 31750 | 31750 | 31850 | 31700 | 39296 |
| 438 | 20230713 | 113200 | 303916737800 | 31850 | 31600 | 31850 | 31550 | 28325 |
| 439 | 20230713 | 113100 | 303018517650 | 31600 | 31600 | 31600 | 31550 | 3814 |
| 440 | 20230713 | 113000 | 302898105800 | 31600 | 31600 | 31650 | 31550 | 13516 |
| 441 | 20230713 | 112900 | 302470916650 | 31600 | 31600 | 31700 | 31550 | 33666 |
| 442 | 20230713 | 112800 | 301406549950 | 31550 | 31500 | 31650 | 31350 | 43370 |
| 443 | 20230713 | 112700 | 300039322800 | 31550 | 31450 | 31600 | 31400 | 44824 |
| 444 | 20230713 | 112600 | 298626127950 | 31450 | 31250 | 31450 | 31250 | 33265 |
| 445 | 20230713 | 112500 | 297582983850 | 31300 | 31300 | 31350 | 31250 | 36700 |
| 446 | 20230713 | 112400 | 296434367950 | 31300 | 31300 | 31350 | 31300 | 7589 |
| 447 | 20230713 | 112300 | 296196687200 | 31350 | 31350 | 31400 | 31300 | 7750 |
| 448 | 20230713 | 112200 | 295953704850 | 31400 | 31400 | 31400 | 31300 | 14610 |
| 449 | 20230713 | 112100 | 295495572800 | 31400 | 31350 | 31400 | 31300 | 24516 |
| 450 | 20230713 | 112000 | 294727076850 | 31350 | 31350 | 31400 | 31300 | 36209 |
| 451 | 20230713 | 111900 | 293592773550 | 31350 | 31300 | 31400 | 31250 | 47746 |
| 452 | 20230713 | 111800 | 292097806200 | 31300 | 31400 | 31450 | 31300 | 50041 |
| 453 | 20230713 | 111700 | 290529952250 | 31400 | 31450 | 31500 | 31300 | 73877 |
| 454 | 20230713 | 111600 | 288211493800 | 31500 | 31450 | 31500 | 31400 | 40657 |
| 455 | 20230713 | 111500 | 286933482750 | 31500 | 31550 | 31600 | 31450 | 33063 |
| 456 | 20230713 | 111400 | 285891628500 | 31600 | 31500 | 31600 | 31450 | 17200 |
| 457 | 20230713 | 111300 | 285349888600 | 31450 | 31500 | 31550 | 31450 | 13041 |
| 458 | 20230713 | 111200 | 284939318850 | 31500 | 31500 | 31600 | 31450 | 41821 |
| 459 | 20230713 | 111100 | 283622169150 | 31450 | 31600 | 31650 | 31450 | 74010 |
| 460 | 20230713 | 111000 | 281287970650 | 31650 | 31650 | 31700 | 31600 | 12611 |
| 461 | 20230713 | 110900 | 280888810400 | 31650 | 31700 | 31750 | 31650 | 12701 |
| 462 | 20230713 | 110800 | 280486276950 | 31700 | 31650 | 31750 | 31650 | 26992 |
| 463 | 20230713 | 110700 | 279631637850 | 31650 | 31800 | 31800 | 31650 | 42634 |
| 464 | 20230713 | 110600 | 278280571350 | 31800 | 31900 | 31900 | 31750 | 50964 |
| 465 | 20230713 | 110500 | 276659253400 | 31850 | 31900 | 31900 | 31850 | 7268 |
| 466 | 20230713 | 110400 | 276427685150 | 31900 | 31850 | 31950 | 31850 | 4852 |
| 467 | 20230713 | 110300 | 276273016500 | 31900 | 31850 | 31950 | 31850 | 9770 |
| 468 | 20230713 | 110200 | 275961580100 | 31850 | 31850 | 31900 | 31800 | 15295 |
| 469 | 20230713 | 110100 | 275474478700 | 31850 | 31900 | 31950 | 31850 | 12320 |
| 470 | 20230713 | 110000 | 275081737200 | 31950 | 31950 | 31950 | 31900 | 4724 |
| 471 | 20230713 | 105900 | 274930964950 | 31900 | 32000 | 32000 | 31900 | 5644 |
| 472 | 20230713 | 105800 | 274750813350 | 31950 | 31950 | 32000 | 31850 | 29577 |
| 473 | 20230713 | 105700 | 273805517350 | 31950 | 31850 | 32000 | 31850 | 14001 |
| 474 | 20230713 | 105600 | 273358277000 | 31850 | 31850 | 31950 | 31800 | 6849 |
| 475 | 20230713 | 105500 | 273139961650 | 31850 | 31800 | 32000 | 31800 | 9617 |
| 476 | 20230713 | 105400 | 272833450900 | 31800 | 31850 | 31850 | 31800 | 7787 |
| 477 | 20230713 | 105300 | 272585678400 | 31850 | 31850 | 31900 | 31800 | 6248 |
| 478 | 20230713 | 105200 | 272386803800 | 31850 | 31950 | 32000 | 31850 | 11377 |
| 479 | 20230713 | 105100 | 272023998100 | 31950 | 32000 | 32000 | 31900 | 7237 |
| 480 | 20230713 | 105000 | 271792707250 | 32000 | 32050 | 32100 | 31950 | 19160 |
| 481 | 20230713 | 104900 | 271179502800 | 32050 | 32000 | 32100 | 31950 | 23223 |
| 482 | 20230713 | 104800 | 270435474150 | 32000 | 31900 | 32000 | 31800 | 25448 |
| 483 | 20230713 | 104700 | 269622335050 | 31750 | 31850 | 31900 | 31750 | 49736 |
| 484 | 20230713 | 104600 | 268038916300 | 31850 | 31850 | 31900 | 31850 | 5847 |
| 485 | 20230713 | 104500 | 267852604750 | 31850 | 31800 | 31900 | 31750 | 7067 |
| 486 | 20230713 | 104400 | 267627736550 | 31750 | 31750 | 31850 | 31700 | 33240 |
| 487 | 20230713 | 104300 | 266572893100 | 31750 | 31950 | 31950 | 31750 | 41187 |
| 488 | 20230713 | 104200 | 265262060050 | 31900 | 31950 | 32000 | 31900 | 8873 |
| 489 | 20230713 | 104100 | 264978729350 | 31950 | 31900 | 32000 | 31900 | 12529 |
| 490 | 20230713 | 104000 | 264578634350 | 31900 | 31950 | 31950 | 31850 | 22090 |
| 491 | 20230713 | 103900 | 263874345050 | 31950 | 31950 | 32000 | 31900 | 13226 |
| 492 | 20230713 | 103800 | 263452223650 | 31950 | 31950 | 32000 | 31950 | 8230 |
| 493 | 20230713 | 103700 | 263189245200 | 32000 | 32050 | 32050 | 31950 | 8175 |
| 494 | 20230713 | 103600 | 262927648850 | 32000 | 32000 | 32100 | 31900 | 18379 |
| 495 | 20230713 | 103500 | 262339493950 | 32000 | 32050 | 32100 | 32000 | 15996 |
| 496 | 20230713 | 103400 | 261827217400 | 32050 | 32100 | 32150 | 32050 | 11982 |
| 497 | 20230713 | 103300 | 261442674800 | 32100 | 32050 | 32150 | 32000 | 15056 |
| 498 | 20230713 | 103200 | 260959470350 | 32050 | 32100 | 32150 | 32050 | 21637 |
| 499 | 20230713 | 103100 | 260264901500 | 32150 | 32200 | 32250 | 32100 | 12862 |
| 500 | 20230713 | 103000 | 259851528650 | 32200 | 32250 | 32300 | 32150 | 28958 |
| 501 | 20230713 | 102900 | 258918937550 | 32300 | 32350 | 32350 | 32250 | 13138 |
| 502 | 20230713 | 102800 | 258494464100 | 32350 | 32300 | 32400 | 32300 | 20230 |
| 503 | 20230713 | 102700 | 257840284250 | 32300 | 32350 | 32400 | 32300 | 11705 |
| 504 | 20230713 | 102600 | 257461641500 | 32350 | 32200 | 32400 | 32200 | 31712 |
| 505 | 20230713 | 102500 | 256435867600 | 32200 | 32200 | 32250 | 32100 | 24916 |
| 506 | 20230713 | 102400 | 255634158550 | 32150 | 32250 | 32300 | 32100 | 21031 |
| 507 | 20230713 | 102300 | 254957248350 | 32300 | 32350 | 32400 | 32200 | 17226 |
| 508 | 20230713 | 102200 | 254401014350 | 32300 | 32250 | 32400 | 32250 | 32200 |
| 509 | 20230713 | 102100 | 253359173950 | 32250 | 32350 | 32350 | 32200 | 24619 |
| 510 | 20230713 | 102000 | 252564847950 | 32300 | 32400 | 32450 | 32300 | 45813 |
| 511 | 20230713 | 101900 | 251082950350 | 32400 | 32500 | 32500 | 32400 | 53627 |
| 512 | 20230713 | 101800 | 249342933050 | 32450 | 32500 | 32550 | 32350 | 82345 |
| 513 | 20230713 | 101700 | 246669773850 | 32550 | 32050 | 32550 | 32050 | 175315 |
| 514 | 20230713 | 101600 | 240996207150 | 32050 | 32050 | 32100 | 32000 | 11959 |
| 515 | 20230713 | 101500 | 240612805650 | 32050 | 32100 | 32100 | 31900 | 39297 |
| 516 | 20230713 | 101400 | 239356545800 | 32050 | 32050 | 32100 | 32000 | 27535 |
| 517 | 20230713 | 101300 | 238473494150 | 32100 | 32200 | 32200 | 32000 | 34747 |
| 518 | 20230713 | 101200 | 237358455950 | 32150 | 32150 | 32350 | 32100 | 92230 |
| 519 | 20230713 | 101100 | 234385806400 | 32150 | 32050 | 32200 | 32050 | 76032 |
| 520 | 20230713 | 101000 | 231941448450 | 32050 | 31950 | 32150 | 31900 | 74700 |
| 521 | 20230713 | 100900 | 229547547950 | 31950 | 31850 | 32050 | 31850 | 111122 |
| 522 | 20230713 | 100800 | 225993377650 | 31900 | 31750 | 31900 | 31750 | 19475 |
| 523 | 20230713 | 100700 | 225372986800 | 31800 | 31650 | 31800 | 31600 | 14358 |
| 524 | 20230713 | 100600 | 224917958100 | 31650 | 31650 | 31700 | 31600 | 7814 |
| 525 | 20230713 | 100500 | 224670764450 | 31650 | 31600 | 31700 | 31550 | 8783 |
| 526 | 20230713 | 100400 | 224392945850 | 31600 | 31650 | 31650 | 31550 | 11330 |
| 527 | 20230713 | 100300 | 224035150250 | 31650 | 31550 | 31700 | 31500 | 31811 |
| 528 | 20230713 | 100200 | 223030650100 | 31600 | 31600 | 31600 | 31550 | 11457 |
| 529 | 20230713 | 100100 | 222668962450 | 31550 | 31650 | 31650 | 31550 | 13820 |
| 530 | 20230713 | 100000 | 222232304700 | 31650 | 31600 | 31650 | 31600 | 13504 |
| 531 | 20230713 | 095900 | 221805469450 | 31600 | 31600 | 31650 | 31550 | 9936 |
| 532 | 20230713 | 095800 | 221491729500 | 31600 | 31650 | 31700 | 31600 | 16104 |
| 533 | 20230713 | 095700 | 220982403650 | 31650 | 31850 | 31900 | 31650 | 31208 |
| 534 | 20230713 | 095600 | 219991517200 | 31900 | 31900 | 31950 | 31800 | 40774 |
| 535 | 20230713 | 095500 | 218691932700 | 31900 | 31750 | 31900 | 31750 | 33464 |
| 536 | 20230713 | 095400 | 217627173550 | 31750 | 31850 | 31850 | 31700 | 28254 |
| 537 | 20230713 | 095300 | 216729557500 | 31850 | 31750 | 31850 | 31700 | 51940 |
| 538 | 20230713 | 095200 | 215078248650 | 31750 | 31600 | 31750 | 31600 | 25823 |
| 539 | 20230713 | 095100 | 214260072400 | 31650 | 31650 | 31700 | 31550 | 24606 |
| 540 | 20230713 | 095000 | 213482156600 | 31650 | 31450 | 31700 | 31400 | 49098 |
| 541 | 20230713 | 094900 | 211930866950 | 31450 | 31350 | 31450 | 31350 | 23659 |
| 542 | 20230713 | 094800 | 211187910750 | 31400 | 31350 | 31400 | 31250 | 30979 |
| 543 | 20230713 | 094700 | 210217969600 | 31350 | 31250 | 31400 | 31200 | 61150 |
| 544 | 20230713 | 094600 | 208303547950 | 31250 | 31500 | 31500 | 31250 | 86403 |
| 545 | 20230713 | 094500 | 205592871100 | 31500 | 31450 | 31550 | 31400 | 23708 |
| 546 | 20230713 | 094400 | 204846382350 | 31450 | 31450 | 31500 | 31400 | 25308 |
| 547 | 20230713 | 094300 | 204050565900 | 31400 | 31650 | 31650 | 31400 | 36157 |
| 548 | 20230713 | 094200 | 202912018900 | 31650 | 31400 | 31650 | 31300 | 82482 |
| 549 | 20230713 | 094100 | 200323200500 | 31350 | 31500 | 31550 | 31350 | 96496 |
| 550 | 20230713 | 094000 | 197290658100 | 31550 | 31650 | 31700 | 31500 | 57382 |
| 551 | 20230713 | 093900 | 195478780450 | 31650 | 31650 | 31650 | 31550 | 15615 |
| 552 | 20230713 | 093800 | 194985027250 | 31600 | 31500 | 31650 | 31500 | 26660 |
| 553 | 20230713 | 093700 | 194142945700 | 31550 | 31600 | 31700 | 31500 | 49729 |
| 554 | 20230713 | 093600 | 192572983750 | 31600 | 31850 | 31850 | 31600 | 49714 |
| 555 | 20230713 | 093500 | 190997788400 | 31800 | 31950 | 32000 | 31750 | 45388 |
| 556 | 20230713 | 093400 | 189550486100 | 31950 | 31650 | 32000 | 31550 | 57036 |
| 557 | 20230713 | 093300 | 187736951150 | 31650 | 31700 | 31900 | 31600 | 64378 |
| 558 | 20230713 | 093200 | 185692386800 | 31650 | 31300 | 31750 | 31300 | 78151 |
| 559 | 20230713 | 093100 | 183227678750 | 31350 | 31700 | 31800 | 31300 | 113317 |
| 560 | 20230713 | 093000 | 179653485200 | 31750 | 31850 | 31850 | 31300 | 168372 |
| 561 | 20230713 | 092900 | 174349374100 | 31850 | 31850 | 32000 | 31750 | 115408 |
| 562 | 20230713 | 092800 | 170671336850 | 31850 | 32050 | 32150 | 31350 | 280023 |
| 563 | 20230713 | 092700 | 161780931250 | 32100 | 32700 | 32750 | 31850 | 322457 |
| 564 | 20230713 | 092600 | 151396320600 | 32700 | 32750 | 32850 | 32650 | 55786 |
| 565 | 20230713 | 092500 | 149569652500 | 32750 | 32550 | 32750 | 32500 | 60677 |
| 566 | 20230713 | 092400 | 147591132600 | 32550 | 32600 | 32650 | 32500 | 43884 |
| 567 | 20230713 | 092300 | 146161338600 | 32650 | 32600 | 32650 | 32500 | 39915 |
| 568 | 20230713 | 092200 | 144860999300 | 32600 | 32550 | 32650 | 32500 | 104425 |
| 569 | 20230713 | 092100 | 141462742600 | 32550 | 32800 | 32850 | 32550 | 85108 |
| 570 | 20230713 | 092000 | 138684386700 | 32750 | 32550 | 32900 | 32550 | 104199 |
| 571 | 20230713 | 091900 | 135272188100 | 32550 | 32800 | 32900 | 32550 | 191840 |
| 572 | 20230713 | 091800 | 129002832400 | 32850 | 33050 | 33150 | 32800 | 115298 |
| 573 | 20230713 | 091700 | 125203429250 | 33050 | 33050 | 33100 | 32900 | 98072 |
| 574 | 20230713 | 091600 | 121968073900 | 33050 | 33450 | 33550 | 32800 | 285478 |
| 575 | 20230713 | 091500 | 112485298700 | 33450 | 33250 | 33500 | 33250 | 272648 |
| 576 | 20230713 | 091400 | 103372688350 | 33300 | 32800 | 33400 | 32800 | 300411 |
| 577 | 20230713 | 091300 | 93415279650 | 32800 | 32950 | 32950 | 32750 | 35357 |
| 578 | 20230713 | 091200 | 92254207750 | 32950 | 32600 | 32950 | 32600 | 93719 |
| 579 | 20230713 | 091100 | 89177175550 | 32650 | 32800 | 32850 | 32600 | 71760 |
| 580 | 20230713 | 091000 | 86828784500 | 32750 | 32950 | 32950 | 32700 | 67870 |
| 581 | 20230713 | 090900 | 84597093800 | 32950 | 32700 | 33000 | 32550 | 95180 |
| 582 | 20230713 | 090800 | 81477845550 | 32750 | 33100 | 33150 | 32650 | 108506 |
| 583 | 20230713 | 090700 | 77902092950 | 33100 | 32800 | 33200 | 32800 | 236288 |
| 584 | 20230713 | 090600 | 70090856200 | 32800 | 32650 | 32850 | 32450 | 106138 |
| 585 | 20230713 | 090500 | 66626536950 | 32650 | 32900 | 32950 | 32300 | 132907 |
| 586 | 20230713 | 090400 | 62288907700 | 32900 | 32550 | 33000 | 32450 | 209781 |
| 587 | 20230713 | 090300 | 55393004900 | 32550 | 32750 | 32800 | 32250 | 245730 |
| 588 | 20230713 | 090200 | 47411129400 | 32700 | 33100 | 33100 | 32600 | 308749 |
| 589 | 20230713 | 090100 | 37277960250 | 33100 | 32550 | 33500 | 32450 | 540742 |
| 590 | 20230713 | 090000 | 19423946300 | 32550 | 32000 | 32650 | 31800 | 603140 |