32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 3 | 20230707 | 184600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20230707 | 184500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20230707 | 184400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20230707 | 184300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20230707 | 184200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20230707 | 184100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20230707 | 184000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20230707 | 183900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20230707 | 183800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20230707 | 183700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20230707 | 183600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20230707 | 183500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20230707 | 183400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20230707 | 183300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20230707 | 183200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20230707 | 183100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20230707 | 183000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20230707 | 182900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20230707 | 182800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20230707 | 182700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20230707 | 182600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20230707 | 182500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20230707 | 182400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20230707 | 182300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20230707 | 182200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20230707 | 182100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20230707 | 182000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20230707 | 181900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20230707 | 181800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20230707 | 181700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 33 | 20230707 | 181600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20230707 | 181500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20230707 | 181400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20230707 | 181300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20230707 | 181200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20230707 | 181100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20230707 | 181000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20230707 | 180900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20230707 | 180800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20230707 | 180700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20230707 | 180600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20230707 | 180500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20230707 | 180400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20230707 | 180300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20230707 | 180200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20230707 | 180100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20230707 | 180000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20230707 | 175900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20230707 | 175800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20230707 | 175700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20230707 | 175600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20230707 | 175500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20230707 | 175400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20230707 | 175300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20230707 | 175200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20230707 | 175100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20230707 | 175000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20230707 | 174900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20230707 | 174800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20230707 | 174700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 63 | 20230707 | 174600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20230707 | 174500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20230707 | 174400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20230707 | 174300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20230707 | 174200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20230707 | 174100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20230707 | 174000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20230707 | 173900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20230707 | 173800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20230707 | 173700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20230707 | 173600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20230707 | 173500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20230707 | 173400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20230707 | 173300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20230707 | 173200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20230707 | 173100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20230707 | 173000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20230707 | 172900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20230707 | 172800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20230707 | 172700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20230707 | 172600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20230707 | 172500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20230707 | 172400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20230707 | 172300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20230707 | 172200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20230707 | 172100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20230707 | 172000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20230707 | 171900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20230707 | 171800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20230707 | 171700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 93 | 20230707 | 171600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20230707 | 171500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20230707 | 171400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20230707 | 171300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20230707 | 171200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20230707 | 171100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20230707 | 171000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20230707 | 170900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20230707 | 170800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20230707 | 170700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20230707 | 170600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20230707 | 170500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20230707 | 170400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20230707 | 170300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20230707 | 170200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20230707 | 170100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20230707 | 170000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20230707 | 165900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20230707 | 165800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20230707 | 165700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20230707 | 165600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20230707 | 165500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20230707 | 165400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20230707 | 165300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20230707 | 165200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20230707 | 165100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20230707 | 165000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20230707 | 164900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20230707 | 164800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20230707 | 164700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 123 | 20230707 | 164600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20230707 | 164500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20230707 | 164400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20230707 | 164300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20230707 | 164200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20230707 | 164100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20230707 | 164000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20230707 | 163900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20230707 | 163800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20230707 | 163700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20230707 | 163600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20230707 | 163500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20230707 | 163400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20230707 | 163300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20230707 | 163200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20230707 | 163100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20230707 | 163000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20230707 | 162900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20230707 | 162800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20230707 | 162700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20230707 | 162600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20230707 | 162500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20230707 | 162400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20230707 | 162300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20230707 | 162200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20230707 | 162100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20230707 | 162000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20230707 | 161900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20230707 | 161800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20230707 | 161700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 153 | 20230707 | 161600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20230707 | 161500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20230707 | 161400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20230707 | 161300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20230707 | 161200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20230707 | 161100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20230707 | 161000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20230707 | 160900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20230707 | 160800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20230707 | 160700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20230707 | 160600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20230707 | 160500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20230707 | 160400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20230707 | 160300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20230707 | 160200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20230707 | 160100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20230707 | 160000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20230707 | 155900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20230707 | 155800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20230707 | 155700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20230707 | 155600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20230707 | 155500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20230707 | 155400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20230707 | 155300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20230707 | 155200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20230707 | 155100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20230707 | 155000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20230707 | 154900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20230707 | 154800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20230707 | 154700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 183 | 20230707 | 154600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20230707 | 154500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20230707 | 154400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20230707 | 154300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20230707 | 154200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20230707 | 154100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20230707 | 154000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20230707 | 153900 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20230707 | 153800 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20230707 | 153700 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20230707 | 153600 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20230707 | 153500 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20230707 | 153400 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20230707 | 153300 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20230707 | 153200 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20230707 | 153100 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20230707 | 153000 | 126620831200 | 27500 | 27500 | 27500 | 27500 | 35701 |
| 200 | 20230707 | 152900 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 201 | 20230707 | 152800 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 202 | 20230707 | 152700 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 203 | 20230707 | 152600 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 204 | 20230707 | 152500 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 205 | 20230707 | 152400 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 206 | 20230707 | 152300 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 207 | 20230707 | 152200 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 208 | 20230707 | 152100 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 209 | 20230707 | 152000 | 125639053700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 210 | 20230707 | 151900 | 125639053700 | 27150 | 27150 | 27150 | 26950 | 8427 |
| 211 | 20230707 | 151800 | 125411051850 | 27200 | 27050 | 27200 | 27000 | 5306 |
| 212 | 20230707 | 151700 | 125267427800 | 27050 | 27050 | 27100 | 27000 | 6779 |
| 213 | 20230707 | 151600 | 125084045650 | 27050 | 26900 | 27100 | 26850 | 6112 |
| 214 | 20230707 | 151500 | 124919132450 | 26950 | 26850 | 27000 | 26750 | 7171 |
| 215 | 20230707 | 151400 | 124726357700 | 26800 | 26850 | 26850 | 26750 | 1595 |
| 216 | 20230707 | 151300 | 124683606700 | 26800 | 26800 | 26900 | 26800 | 3594 |
| 217 | 20230707 | 151200 | 124587134400 | 26800 | 26850 | 26850 | 26750 | 1202 |
| 218 | 20230707 | 151100 | 124554917650 | 26750 | 26750 | 26800 | 26700 | 2334 |
| 219 | 20230707 | 151000 | 124492465500 | 26800 | 26650 | 26850 | 26600 | 5933 |
| 220 | 20230707 | 150900 | 124333924400 | 26650 | 26650 | 26700 | 26500 | 6784 |
| 221 | 20230707 | 150800 | 124153460350 | 26650 | 26700 | 26750 | 26550 | 5340 |
| 222 | 20230707 | 150700 | 124011099600 | 26700 | 26700 | 26800 | 26650 | 2789 |
| 223 | 20230707 | 150600 | 123936621150 | 26650 | 26900 | 26900 | 26600 | 14111 |
| 224 | 20230707 | 150500 | 123559650450 | 26900 | 26800 | 26900 | 26800 | 3580 |
| 225 | 20230707 | 150400 | 123463576050 | 26700 | 27000 | 27000 | 26700 | 4391 |
| 226 | 20230707 | 150300 | 123345823550 | 27000 | 26850 | 27000 | 26800 | 3708 |
| 227 | 20230707 | 150200 | 123245943750 | 26850 | 26950 | 26950 | 26800 | 1489 |
| 228 | 20230707 | 150100 | 123205989100 | 26950 | 27100 | 27100 | 26700 | 7357 |
| 229 | 20230707 | 150000 | 123008473250 | 27100 | 27000 | 27100 | 27000 | 2541 |
| 230 | 20230707 | 145900 | 122939718800 | 27000 | 26900 | 27050 | 26850 | 3247 |
| 231 | 20230707 | 145800 | 122852217400 | 26950 | 27000 | 27000 | 26900 | 2620 |
| 232 | 20230707 | 145700 | 122781653300 | 27000 | 27100 | 27100 | 27000 | 1276 |
| 233 | 20230707 | 145600 | 122747145100 | 27100 | 27050 | 27150 | 27000 | 1362 |
| 234 | 20230707 | 145500 | 122710297500 | 27000 | 27000 | 27150 | 26950 | 7838 |
| 235 | 20230707 | 145400 | 122498123350 | 27000 | 26950 | 27050 | 26850 | 2452 |
| 236 | 20230707 | 145300 | 122431975150 | 26900 | 27000 | 27050 | 26900 | 3477 |
| 237 | 20230707 | 145200 | 122338185400 | 27000 | 26950 | 27050 | 26750 | 5693 |
| 238 | 20230707 | 145100 | 122184751850 | 26950 | 26750 | 27050 | 26700 | 8966 |
| 239 | 20230707 | 145000 | 121943429150 | 26750 | 26700 | 26850 | 26600 | 10375 |
| 240 | 20230707 | 144900 | 121665981250 | 26650 | 27100 | 27100 | 26200 | 45158 |
| 241 | 20230707 | 144800 | 120464579900 | 27050 | 27100 | 27200 | 27050 | 3411 |
| 242 | 20230707 | 144700 | 120372105800 | 27050 | 27050 | 27200 | 27000 | 3647 |
| 243 | 20230707 | 144600 | 120273344550 | 27050 | 27150 | 27250 | 27050 | 6053 |
| 244 | 20230707 | 144500 | 120108859250 | 27200 | 27100 | 27200 | 27050 | 7757 |
| 245 | 20230707 | 144400 | 119898234550 | 27100 | 27500 | 27500 | 27000 | 27158 |
| 246 | 20230707 | 144300 | 119161450700 | 27500 | 27600 | 27650 | 27500 | 2335 |
| 247 | 20230707 | 144200 | 119097071850 | 27600 | 27650 | 27700 | 27450 | 3956 |
| 248 | 20230707 | 144100 | 118988091500 | 27700 | 27500 | 27700 | 27450 | 5455 |
| 249 | 20230707 | 144000 | 118837937950 | 27500 | 27650 | 27700 | 27500 | 4650 |
| 250 | 20230707 | 143900 | 118709558150 | 27700 | 27700 | 27800 | 27650 | 2509 |
| 251 | 20230707 | 143800 | 118640011450 | 27700 | 27750 | 27850 | 27650 | 3763 |
| 252 | 20230707 | 143700 | 118535436850 | 27750 | 27850 | 27850 | 27750 | 2624 |
| 253 | 20230707 | 143600 | 118462486950 | 27850 | 27750 | 27850 | 27650 | 6306 |
| 254 | 20230707 | 143500 | 118287665500 | 27750 | 27800 | 27850 | 27650 | 6498 |
| 255 | 20230707 | 143400 | 118107280700 | 27800 | 27500 | 27800 | 27500 | 10077 |
| 256 | 20230707 | 143300 | 117828087100 | 27550 | 27500 | 27550 | 27500 | 1908 |
| 257 | 20230707 | 143200 | 117775599300 | 27500 | 27500 | 27650 | 27400 | 12442 |
| 258 | 20230707 | 143100 | 117433007250 | 27500 | 27450 | 27600 | 27300 | 13919 |
| 259 | 20230707 | 143000 | 117050957000 | 27450 | 27350 | 27450 | 27350 | 2513 |
| 260 | 20230707 | 142900 | 116982133350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 261 | 20230707 | 142800 | 116982133350 | 27300 | 27450 | 27450 | 27300 | 7906 |
| 262 | 20230707 | 142700 | 116766125200 | 27450 | 27350 | 27450 | 27300 | 5556 |
| 263 | 20230707 | 142600 | 116614149350 | 27350 | 27350 | 27400 | 27300 | 4714 |
| 264 | 20230707 | 142500 | 116485236400 | 27350 | 27500 | 27500 | 27300 | 19153 |
| 265 | 20230707 | 142400 | 115961247750 | 27500 | 27450 | 27550 | 27350 | 12695 |
| 266 | 20230707 | 142300 | 115612922200 | 27450 | 27600 | 27700 | 27400 | 13554 |
| 267 | 20230707 | 142200 | 115239898850 | 27500 | 27850 | 27950 | 27500 | 15810 |
| 268 | 20230707 | 142100 | 114802323950 | 27800 | 27950 | 27950 | 27700 | 9937 |
| 269 | 20230707 | 142000 | 114526049850 | 27900 | 27900 | 28100 | 27800 | 13611 |
| 270 | 20230707 | 141900 | 114145522050 | 27800 | 28450 | 28450 | 27750 | 32863 |
| 271 | 20230707 | 141800 | 113223737850 | 28400 | 28500 | 28700 | 28400 | 6110 |
| 272 | 20230707 | 141700 | 113049518950 | 28500 | 28700 | 28700 | 28500 | 4313 |
| 273 | 20230707 | 141600 | 112926152600 | 28700 | 28500 | 28750 | 28400 | 7583 |
| 274 | 20230707 | 141500 | 112709579000 | 28500 | 28600 | 28650 | 28500 | 2549 |
| 275 | 20230707 | 141400 | 112636798150 | 28600 | 28650 | 28650 | 28500 | 3632 |
| 276 | 20230707 | 141300 | 112533061500 | 28600 | 28450 | 28750 | 28400 | 4126 |
| 277 | 20230707 | 141200 | 112415223450 | 28450 | 28700 | 28750 | 28400 | 10651 |
| 278 | 20230707 | 141100 | 112111221200 | 28700 | 28650 | 28750 | 28450 | 10121 |
| 279 | 20230707 | 141000 | 111821913400 | 28650 | 28950 | 28950 | 28500 | 26907 |
| 280 | 20230707 | 140900 | 111050899450 | 28900 | 29300 | 29300 | 28900 | 9677 |
| 281 | 20230707 | 140800 | 110769806150 | 29300 | 29350 | 29400 | 29250 | 2989 |
| 282 | 20230707 | 140700 | 110682180950 | 29350 | 29300 | 29350 | 29250 | 2675 |
| 283 | 20230707 | 140600 | 110603726800 | 29300 | 29200 | 29350 | 29200 | 2090 |
| 284 | 20230707 | 140500 | 110542505450 | 29200 | 29250 | 29300 | 29200 | 2115 |
| 285 | 20230707 | 140400 | 110480650700 | 29300 | 29200 | 29350 | 29150 | 8535 |
| 286 | 20230707 | 140300 | 110230698800 | 29150 | 29000 | 29200 | 29000 | 2095 |
| 287 | 20230707 | 140200 | 110169760300 | 29050 | 28950 | 29050 | 28950 | 2939 |
| 288 | 20230707 | 140100 | 110084524800 | 29000 | 29100 | 29150 | 28950 | 4396 |
| 289 | 20230707 | 140000 | 109956856300 | 29150 | 29000 | 29200 | 28900 | 8463 |
| 290 | 20230707 | 135900 | 109711406350 | 28950 | 29000 | 29050 | 28900 | 11481 |
| 291 | 20230707 | 135800 | 109378765150 | 28950 | 29600 | 29600 | 28750 | 42939 |
| 292 | 20230707 | 135700 | 108127717950 | 29600 | 29750 | 29750 | 29600 | 3130 |
| 293 | 20230707 | 135600 | 108034871800 | 29750 | 29750 | 29750 | 29650 | 1267 |
| 294 | 20230707 | 135500 | 107997237600 | 29750 | 29700 | 29800 | 29600 | 4790 |
| 295 | 20230707 | 135400 | 107855289400 | 29700 | 29700 | 29900 | 29650 | 4029 |
| 296 | 20230707 | 135300 | 107735706500 | 29700 | 29800 | 29800 | 29700 | 4317 |
| 297 | 20230707 | 135200 | 107607269350 | 29800 | 29850 | 29950 | 29750 | 2897 |
| 298 | 20230707 | 135100 | 107520817750 | 29800 | 29750 | 29950 | 29750 | 2639 |
| 299 | 20230707 | 135000 | 107442059600 | 29750 | 29650 | 29950 | 29600 | 2797 |
| 300 | 20230707 | 134900 | 107358886550 | 29650 | 29900 | 29900 | 29650 | 4042 |
| 301 | 20230707 | 134800 | 107238643150 | 29850 | 29700 | 30050 | 29650 | 4202 |
| 302 | 20230707 | 134700 | 107113054600 | 29650 | 29750 | 29800 | 29600 | 7879 |
| 303 | 20230707 | 134600 | 106879101550 | 29800 | 29750 | 29850 | 29750 | 3596 |
| 304 | 20230707 | 134500 | 106772058200 | 29800 | 29900 | 29900 | 29700 | 8216 |
| 305 | 20230707 | 134400 | 106527276650 | 29900 | 30000 | 30050 | 29900 | 4712 |
| 306 | 20230707 | 134300 | 106386047000 | 30000 | 30050 | 30150 | 30000 | 8338 |
| 307 | 20230707 | 134200 | 106135135000 | 30000 | 30300 | 30400 | 29900 | 12684 |
| 308 | 20230707 | 134100 | 105753249300 | 30400 | 29850 | 30400 | 29800 | 39030 |
| 309 | 20230707 | 134000 | 104575683950 | 29850 | 29800 | 29900 | 29800 | 4389 |
| 310 | 20230707 | 133900 | 104444737500 | 29800 | 29650 | 29850 | 29650 | 5174 |
| 311 | 20230707 | 133800 | 104290528750 | 29700 | 29550 | 29700 | 29500 | 1739 |
| 312 | 20230707 | 133700 | 104239026500 | 29550 | 29650 | 29650 | 29500 | 3337 |
| 313 | 20230707 | 133600 | 104140344500 | 29650 | 29450 | 29700 | 29400 | 3942 |
| 314 | 20230707 | 133500 | 104024016100 | 29450 | 29650 | 29700 | 29450 | 11135 |
| 315 | 20230707 | 133400 | 103694883700 | 29600 | 29850 | 29850 | 29600 | 6121 |
| 316 | 20230707 | 133300 | 103512901650 | 29850 | 29850 | 29950 | 29800 | 2161 |
| 317 | 20230707 | 133200 | 103448309550 | 29850 | 29950 | 29950 | 29800 | 1777 |
| 318 | 20230707 | 133100 | 103395253800 | 29950 | 29750 | 29950 | 29600 | 3548 |
| 319 | 20230707 | 133000 | 103289393250 | 29700 | 29750 | 29800 | 29600 | 6317 |
| 320 | 20230707 | 132900 | 103102052400 | 29700 | 29850 | 29850 | 29700 | 4052 |
| 321 | 20230707 | 132800 | 102981379350 | 29800 | 29800 | 29850 | 29700 | 5460 |
| 322 | 20230707 | 132700 | 102818891200 | 29800 | 29950 | 30000 | 29800 | 5112 |
| 323 | 20230707 | 132600 | 102665941000 | 29900 | 29750 | 30050 | 29750 | 10753 |
| 324 | 20230707 | 132500 | 102343567700 | 29900 | 29900 | 29950 | 29750 | 7955 |
| 325 | 20230707 | 132400 | 102106303200 | 29850 | 29650 | 29950 | 29550 | 8435 |
| 326 | 20230707 | 132300 | 101855388600 | 29650 | 29800 | 29850 | 29600 | 6499 |
| 327 | 20230707 | 132200 | 101662238100 | 29850 | 30150 | 30200 | 29750 | 10202 |
| 328 | 20230707 | 132100 | 101356436000 | 30150 | 29700 | 30150 | 29600 | 13420 |
| 329 | 20230707 | 132000 | 100956631700 | 29750 | 29850 | 29900 | 29500 | 11135 |
| 330 | 20230707 | 131900 | 100625838900 | 29900 | 30250 | 30350 | 29750 | 20792 |
| 331 | 20230707 | 131800 | 100001391650 | 30250 | 29900 | 30550 | 29900 | 63510 |
| 332 | 20230707 | 131700 | 98076546300 | 29900 | 29400 | 30000 | 29400 | 21566 |
| 333 | 20230707 | 131600 | 97432806600 | 29450 | 29350 | 29500 | 29250 | 2083 |
| 334 | 20230707 | 131500 | 97371619300 | 29250 | 29200 | 29350 | 29150 | 2998 |
| 335 | 20230707 | 131400 | 97284019550 | 29150 | 29200 | 29250 | 29100 | 4268 |
| 336 | 20230707 | 131300 | 97159570850 | 29200 | 29400 | 29400 | 29150 | 3715 |
| 337 | 20230707 | 131200 | 97050785950 | 29400 | 29350 | 29400 | 29300 | 2175 |
| 338 | 20230707 | 131100 | 96986923950 | 29350 | 29500 | 29550 | 29300 | 4007 |
| 339 | 20230707 | 131000 | 96869046550 | 29550 | 29500 | 29550 | 29450 | 4983 |
| 340 | 20230707 | 130900 | 96721952600 | 29500 | 29100 | 29500 | 29050 | 12760 |
| 341 | 20230707 | 130800 | 96348307300 | 29100 | 29100 | 29200 | 29050 | 9463 |
| 342 | 20230707 | 130700 | 96072755250 | 29100 | 29300 | 29400 | 29050 | 13930 |
| 343 | 20230707 | 130600 | 95665754850 | 29300 | 29300 | 29400 | 29250 | 11074 |
| 344 | 20230707 | 130500 | 95341292900 | 29250 | 29700 | 29750 | 29200 | 30913 |
| 345 | 20230707 | 130400 | 94432093650 | 29700 | 29750 | 29900 | 29700 | 6462 |
| 346 | 20230707 | 130300 | 94239741950 | 29800 | 29950 | 29950 | 29750 | 5266 |
| 347 | 20230707 | 130200 | 94082544300 | 29900 | 30200 | 30250 | 29900 | 15506 |
| 348 | 20230707 | 130100 | 93615528750 | 30150 | 30100 | 30200 | 29950 | 18006 |
| 349 | 20230707 | 130000 | 93073356300 | 30100 | 29650 | 30200 | 29600 | 21529 |
| 350 | 20230707 | 125900 | 92428009150 | 29650 | 29600 | 29700 | 29600 | 4005 |
| 351 | 20230707 | 125800 | 92309327900 | 29650 | 29700 | 29750 | 29600 | 6635 |
| 352 | 20230707 | 125700 | 92112521900 | 29750 | 29600 | 29800 | 29550 | 11961 |
| 353 | 20230707 | 125600 | 91757895450 | 29600 | 29900 | 29900 | 29600 | 13928 |
| 354 | 20230707 | 125500 | 91343256300 | 29850 | 29700 | 29900 | 29650 | 9539 |
| 355 | 20230707 | 125400 | 91059097700 | 29700 | 29650 | 29900 | 29600 | 19528 |
| 356 | 20230707 | 125300 | 90478188650 | 29650 | 29900 | 30100 | 29650 | 20665 |
| 357 | 20230707 | 125200 | 89861239150 | 29950 | 29900 | 30100 | 29800 | 16565 |
| 358 | 20230707 | 125100 | 89365653400 | 29900 | 30100 | 30150 | 29850 | 33133 |
| 359 | 20230707 | 125000 | 88372419750 | 30150 | 30200 | 30200 | 30050 | 16611 |
| 360 | 20230707 | 124900 | 87872311650 | 30200 | 30350 | 30500 | 30150 | 16561 |
| 361 | 20230707 | 124800 | 87369539800 | 30350 | 30300 | 30400 | 30150 | 22199 |
| 362 | 20230707 | 124700 | 86698481800 | 30350 | 30550 | 30550 | 30250 | 16574 |
| 363 | 20230707 | 124600 | 86195319400 | 30550 | 30450 | 30550 | 30250 | 28239 |
| 364 | 20230707 | 124500 | 85336962350 | 30450 | 30550 | 30800 | 30450 | 24957 |
| 365 | 20230707 | 124400 | 84572868550 | 30550 | 30850 | 30900 | 30550 | 39482 |
| 366 | 20230707 | 124300 | 83358830850 | 30850 | 30750 | 30850 | 30500 | 58865 |
| 367 | 20230707 | 124200 | 81551329050 | 30750 | 30100 | 30800 | 30000 | 90785 |
| 368 | 20230707 | 124100 | 78781348650 | 30150 | 30250 | 30300 | 30000 | 49650 |
| 369 | 20230707 | 124000 | 77284195200 | 30250 | 29600 | 30250 | 29450 | 59140 |
| 370 | 20230707 | 123900 | 75516291500 | 29600 | 29300 | 29800 | 29250 | 66521 |
| 371 | 20230707 | 123800 | 73546067750 | 29250 | 29350 | 29400 | 29250 | 8603 |
| 372 | 20230707 | 123700 | 73293925750 | 29350 | 29450 | 29500 | 29250 | 19024 |
| 373 | 20230707 | 123600 | 72734777250 | 29450 | 28700 | 29550 | 28700 | 64298 |
| 374 | 20230707 | 123500 | 70853595400 | 28700 | 28600 | 28750 | 28500 | 3525 |
| 375 | 20230707 | 123400 | 70752765450 | 28650 | 28500 | 28700 | 28400 | 7558 |
| 376 | 20230707 | 123300 | 70536868300 | 28550 | 28500 | 28700 | 28300 | 15605 |
| 377 | 20230707 | 123200 | 70093233400 | 28500 | 28650 | 28650 | 28500 | 4523 |
| 378 | 20230707 | 123100 | 69964002300 | 28550 | 28600 | 28750 | 28500 | 8824 |
| 379 | 20230707 | 123000 | 69711673300 | 28550 | 28750 | 28850 | 28550 | 9443 |
| 380 | 20230707 | 122900 | 69440955050 | 28800 | 29200 | 29200 | 28750 | 20201 |
| 381 | 20230707 | 122800 | 68855964750 | 29200 | 28600 | 29200 | 28600 | 11537 |
| 382 | 20230707 | 122700 | 68522582350 | 28650 | 28750 | 28750 | 28400 | 9852 |
| 383 | 20230707 | 122600 | 68241094500 | 28750 | 28950 | 28950 | 28500 | 10948 |
| 384 | 20230707 | 122500 | 67927209150 | 28900 | 28850 | 29000 | 28850 | 6134 |
| 385 | 20230707 | 122400 | 67749832850 | 28850 | 28600 | 29000 | 28550 | 16454 |
| 386 | 20230707 | 122300 | 67275042900 | 28600 | 28750 | 28850 | 28500 | 16886 |
| 387 | 20230707 | 122200 | 66790976000 | 28750 | 28950 | 28950 | 28300 | 43002 |
| 388 | 20230707 | 122100 | 65560809250 | 28950 | 28800 | 29050 | 28800 | 6897 |
| 389 | 20230707 | 122000 | 65361122500 | 28800 | 29050 | 29100 | 28750 | 11284 |
| 390 | 20230707 | 121900 | 65034638000 | 29100 | 29250 | 29300 | 28800 | 16651 |
| 391 | 20230707 | 121800 | 64552261000 | 29200 | 29300 | 29350 | 29100 | 9565 |
| 392 | 20230707 | 121700 | 64273057050 | 29300 | 29400 | 29450 | 29150 | 7437 |
| 393 | 20230707 | 121600 | 64055527400 | 29400 | 29500 | 29650 | 29300 | 16110 |
| 394 | 20230707 | 121500 | 63580597350 | 29450 | 29200 | 29700 | 29100 | 26938 |
| 395 | 20230707 | 121400 | 62786022750 | 29200 | 29100 | 29600 | 29050 | 28971 |
| 396 | 20230707 | 121300 | 61934441000 | 29050 | 29000 | 29350 | 28950 | 25023 |
| 397 | 20230707 | 121200 | 61204504750 | 29000 | 29000 | 29050 | 28700 | 41722 |
| 398 | 20230707 | 121100 | 59999919050 | 29000 | 29450 | 29500 | 29000 | 28551 |
| 399 | 20230707 | 121000 | 59165277800 | 29450 | 29150 | 29550 | 29050 | 34005 |
| 400 | 20230707 | 120900 | 58172507800 | 29150 | 29650 | 29750 | 29150 | 47083 |
| 401 | 20230707 | 120800 | 56785822600 | 29700 | 29750 | 29800 | 29700 | 11232 |
| 402 | 20230707 | 120700 | 56451901100 | 29700 | 29900 | 29950 | 29550 | 27659 |
| 403 | 20230707 | 120600 | 55629358300 | 29900 | 29850 | 30150 | 29800 | 20698 |
| 404 | 20230707 | 120500 | 55009344050 | 29900 | 30000 | 30200 | 29850 | 22700 |
| 405 | 20230707 | 120400 | 54327834250 | 30000 | 30200 | 30200 | 29800 | 25577 |
| 406 | 20230707 | 120300 | 53561312100 | 30050 | 30300 | 30400 | 30000 | 51656 |
| 407 | 20230707 | 120200 | 52002940000 | 30250 | 30300 | 30500 | 30100 | 39571 |
| 408 | 20230707 | 120100 | 50803968150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 409 | 20230707 | 120000 | 50803968150 | 30300 | 30150 | 30300 | 30100 | 16210 |
| 410 | 20230707 | 115900 | 50313309800 | 30050 | 29650 | 30300 | 29600 | 83163 |
| 411 | 20230707 | 115800 | 47816531450 | 29600 | 29550 | 29650 | 29300 | 28186 |
| 412 | 20230707 | 115700 | 46985403150 | 29550 | 29650 | 29850 | 29500 | 34106 |
| 413 | 20230707 | 115600 | 45974303600 | 29650 | 29800 | 29950 | 29600 | 43735 |
| 414 | 20230707 | 115500 | 44671853050 | 29800 | 29750 | 30000 | 29650 | 77888 |
| 415 | 20230707 | 115400 | 42348132900 | 29700 | 28750 | 29750 | 28750 | 99552 |
| 416 | 20230707 | 115300 | 39423624050 | 28800 | 29050 | 29100 | 28650 | 26671 |
| 417 | 20230707 | 115200 | 38652738200 | 29100 | 28850 | 29100 | 28450 | 46423 |
| 418 | 20230707 | 115100 | 37319928350 | 28850 | 28850 | 29000 | 28550 | 45995 |
| 419 | 20230707 | 115000 | 35996775850 | 28900 | 29000 | 29150 | 28800 | 67822 |
| 420 | 20230707 | 114900 | 34031895700 | 28950 | 28650 | 29000 | 28300 | 73123 |
| 421 | 20230707 | 114800 | 31933798350 | 28650 | 27900 | 28800 | 27850 | 75786 |
| 422 | 20230707 | 114700 | 29780580900 | 27850 | 27850 | 28400 | 27800 | 84525 |
| 423 | 20230707 | 114600 | 27405599350 | 27950 | 27500 | 27950 | 27200 | 42117 |
| 424 | 20230707 | 114500 | 26245129800 | 27450 | 27500 | 27650 | 27250 | 29751 |
| 425 | 20230707 | 114400 | 25428377500 | 27550 | 27600 | 27900 | 27500 | 55505 |
| 426 | 20230707 | 114300 | 23889891250 | 27600 | 27550 | 27950 | 27300 | 116592 |
| 427 | 20230707 | 114200 | 20664201550 | 27400 | 27400 | 27400 | 27400 | 0 |
| 428 | 20230707 | 114100 | 20664201550 | 27400 | 27400 | 27400 | 27400 | 0 |
| 429 | 20230707 | 114000 | 20664201550 | 27400 | 26850 | 27400 | 26850 | 64067 |
| 430 | 20230707 | 113900 | 18919643050 | 26850 | 27050 | 27150 | 26750 | 39897 |
| 431 | 20230707 | 113800 | 17843609100 | 27050 | 26300 | 27250 | 26250 | 76050 |
| 432 | 20230707 | 113700 | 15792356200 | 26300 | 26600 | 26750 | 26200 | 29190 |
| 433 | 20230707 | 113600 | 15020354250 | 26600 | 26600 | 26950 | 26450 | 53465 |
| 434 | 20230707 | 113500 | 13589673400 | 26650 | 26450 | 26850 | 26250 | 66521 |
| 435 | 20230707 | 113400 | 11819743200 | 26400 | 26000 | 26550 | 25950 | 82435 |
| 436 | 20230707 | 113300 | 9650409450 | 25950 | 25700 | 26200 | 25700 | 72074 |
| 437 | 20230707 | 113200 | 7780644650 | 25700 | 25650 | 25700 | 25650 | 1183 |
| 438 | 20230707 | 113100 | 7750252600 | 25650 | 25650 | 25650 | 25600 | 2099 |
| 439 | 20230707 | 113000 | 7696414250 | 25650 | 25600 | 25700 | 25600 | 2037 |
| 440 | 20230707 | 112900 | 7644119050 | 25600 | 25600 | 25650 | 25600 | 977 |
| 441 | 20230707 | 112800 | 7619106350 | 25550 | 25550 | 25600 | 25550 | 640 |
| 442 | 20230707 | 112700 | 7602754000 | 25550 | 25550 | 25650 | 25550 | 788 |
| 443 | 20230707 | 112600 | 7582608800 | 25550 | 25650 | 25650 | 25550 | 1216 |
| 444 | 20230707 | 112500 | 7551491400 | 25650 | 25700 | 25700 | 25600 | 1250 |
| 445 | 20230707 | 112400 | 7519426650 | 25700 | 25550 | 25700 | 25500 | 792 |
| 446 | 20230707 | 112300 | 7499116950 | 25500 | 25650 | 25700 | 25500 | 4251 |
| 447 | 20230707 | 112200 | 7390391350 | 25650 | 25500 | 25650 | 25500 | 4820 |
| 448 | 20230707 | 112100 | 7267124750 | 25450 | 25450 | 25450 | 25400 | 223 |
| 449 | 20230707 | 112000 | 7261450800 | 25450 | 25450 | 25450 | 25350 | 473 |
| 450 | 20230707 | 111900 | 7249423850 | 25450 | 25450 | 25500 | 25300 | 826 |
| 451 | 20230707 | 111800 | 7228423050 | 25450 | 25450 | 25500 | 25350 | 1687 |
| 452 | 20230707 | 111700 | 7185494650 | 25400 | 25450 | 25450 | 25400 | 524 |
| 453 | 20230707 | 111600 | 7172178100 | 25450 | 25500 | 25600 | 25450 | 627 |
| 454 | 20230707 | 111500 | 7156178100 | 25600 | 25600 | 25600 | 25500 | 724 |
| 455 | 20230707 | 111400 | 7137702400 | 25550 | 25600 | 25650 | 25550 | 1605 |
| 456 | 20230707 | 111300 | 7096631000 | 25600 | 25500 | 25600 | 25500 | 1736 |
| 457 | 20230707 | 111200 | 7052309600 | 25450 | 25450 | 25500 | 25400 | 2717 |
| 458 | 20230707 | 111100 | 6983157700 | 25450 | 25400 | 25450 | 25350 | 786 |
| 459 | 20230707 | 111000 | 6963169800 | 25350 | 25350 | 25350 | 25300 | 847 |
| 460 | 20230707 | 110900 | 6941700350 | 25250 | 25250 | 25350 | 25250 | 226 |
| 461 | 20230707 | 110800 | 6935985850 | 25250 | 25200 | 25250 | 25150 | 460 |
| 462 | 20230707 | 110700 | 6924398800 | 25200 | 25250 | 25300 | 25200 | 187 |
| 463 | 20230707 | 110600 | 6919677350 | 25250 | 25250 | 25250 | 25250 | 75 |
| 464 | 20230707 | 110500 | 6917783600 | 25300 | 25250 | 25300 | 25200 | 153 |
| 465 | 20230707 | 110400 | 6913923600 | 25250 | 25300 | 25300 | 25200 | 429 |
| 466 | 20230707 | 110300 | 6903080900 | 25300 | 25150 | 25300 | 25150 | 509 |
| 467 | 20230707 | 110200 | 6890238100 | 25200 | 25150 | 25200 | 25150 | 122 |
| 468 | 20230707 | 110100 | 6887164050 | 25150 | 25150 | 25150 | 25150 | 1 |
| 469 | 20230707 | 110000 | 6887138900 | 25150 | 25050 | 25150 | 25050 | 378 |
| 470 | 20230707 | 105900 | 6877659950 | 25050 | 25200 | 25200 | 25050 | 103 |
| 471 | 20230707 | 105800 | 6875079350 | 25050 | 25100 | 25150 | 25050 | 765 |
| 472 | 20230707 | 105700 | 6855903100 | 25150 | 25150 | 25150 | 25150 | 601 |
| 473 | 20230707 | 105600 | 6840787950 | 25300 | 25100 | 25300 | 25100 | 107 |
| 474 | 20230707 | 105500 | 6838102050 | 25300 | 25100 | 25300 | 25100 | 660 |
| 475 | 20230707 | 105400 | 6821516050 | 25300 | 25300 | 25350 | 25100 | 1026 |
| 476 | 20230707 | 105300 | 6795639000 | 25100 | 25200 | 25350 | 25100 | 1866 |
| 477 | 20230707 | 105200 | 6748648400 | 25150 | 25150 | 25200 | 25100 | 127 |
| 478 | 20230707 | 105100 | 6745455850 | 25150 | 25100 | 25150 | 25100 | 117 |
| 479 | 20230707 | 105000 | 6742516500 | 25000 | 25150 | 25150 | 25000 | 1288 |
| 480 | 20230707 | 104900 | 6710257550 | 25150 | 25200 | 25200 | 25100 | 1357 |
| 481 | 20230707 | 104800 | 6676168500 | 25250 | 25350 | 25350 | 25250 | 1066 |
| 482 | 20230707 | 104700 | 6649185650 | 25350 | 25400 | 25400 | 25350 | 507 |
| 483 | 20230707 | 104600 | 6636331300 | 25400 | 25450 | 25500 | 25400 | 978 |
| 484 | 20230707 | 104500 | 6611465350 | 25450 | 25550 | 25600 | 25450 | 2245 |
| 485 | 20230707 | 104400 | 6554181850 | 25550 | 25650 | 25650 | 25500 | 2746 |
| 486 | 20230707 | 104300 | 6483962150 | 25650 | 25550 | 25650 | 25500 | 5194 |
| 487 | 20230707 | 104200 | 6351070400 | 25500 | 25550 | 25600 | 25400 | 5182 |
| 488 | 20230707 | 104100 | 6218655450 | 25550 | 25350 | 25550 | 25250 | 4715 |
| 489 | 20230707 | 104000 | 6098805700 | 25350 | 25300 | 25350 | 25250 | 1314 |
| 490 | 20230707 | 103900 | 6065528500 | 25250 | 25200 | 25300 | 25200 | 1170 |
| 491 | 20230707 | 103800 | 6035962700 | 25150 | 25150 | 25150 | 25100 | 107 |
| 492 | 20230707 | 103700 | 6033273350 | 25150 | 25150 | 25200 | 25100 | 436 |
| 493 | 20230707 | 103600 | 6022315400 | 25200 | 25150 | 25250 | 25150 | 670 |
| 494 | 20230707 | 103500 | 6005431550 | 25150 | 25050 | 25150 | 25000 | 1249 |
| 495 | 20230707 | 103400 | 5974145300 | 25000 | 25050 | 25050 | 24900 | 463 |
| 496 | 20230707 | 103300 | 5962589450 | 25000 | 25000 | 25000 | 24950 | 945 |
| 497 | 20230707 | 103200 | 5939004800 | 24950 | 25000 | 25050 | 24950 | 322 |
| 498 | 20230707 | 103100 | 5930962900 | 25000 | 25050 | 25050 | 25000 | 581 |
| 499 | 20230707 | 103000 | 5916434900 | 25000 | 25050 | 25050 | 25000 | 441 |
| 500 | 20230707 | 102900 | 5905408150 | 25050 | 25050 | 25100 | 25050 | 271 |
| 501 | 20230707 | 102800 | 5898614550 | 25050 | 25000 | 25100 | 24950 | 540 |
| 502 | 20230707 | 102700 | 5885103900 | 25000 | 25000 | 25000 | 25000 | 557 |
| 503 | 20230707 | 102600 | 5871178900 | 25000 | 25000 | 25150 | 24950 | 1226 |
| 504 | 20230707 | 102500 | 5840545100 | 25050 | 25050 | 25050 | 25000 | 622 |
| 505 | 20230707 | 102400 | 5824982600 | 25050 | 25050 | 25100 | 25050 | 304 |
| 506 | 20230707 | 102300 | 5817363300 | 25050 | 25150 | 25150 | 25050 | 307 |
| 507 | 20230707 | 102200 | 5809657100 | 25150 | 25200 | 25200 | 25150 | 278 |
| 508 | 20230707 | 102100 | 5802661150 | 25200 | 25200 | 25200 | 25150 | 195 |
| 509 | 20230707 | 102000 | 5797749650 | 25200 | 25050 | 25200 | 25000 | 3343 |
| 510 | 20230707 | 101900 | 5714019550 | 25000 | 25100 | 25100 | 24900 | 475 |
| 511 | 20230707 | 101800 | 5702166550 | 24950 | 25150 | 25150 | 24950 | 939 |
| 512 | 20230707 | 101700 | 5678591400 | 25150 | 25100 | 25150 | 24900 | 4683 |
| 513 | 20230707 | 101600 | 5561337450 | 25100 | 25100 | 25150 | 25050 | 1836 |
| 514 | 20230707 | 101500 | 5515309600 | 25100 | 25300 | 25300 | 25100 | 2196 |
| 515 | 20230707 | 101400 | 5459932750 | 25300 | 25250 | 25300 | 25200 | 947 |
| 516 | 20230707 | 101300 | 5436026800 | 25300 | 25300 | 25300 | 25100 | 2028 |
| 517 | 20230707 | 101200 | 5384994800 | 25350 | 25300 | 25450 | 25250 | 3703 |
| 518 | 20230707 | 101100 | 5291265400 | 25300 | 25100 | 25350 | 25050 | 2304 |
| 519 | 20230707 | 101000 | 5233333100 | 25050 | 25300 | 25350 | 25000 | 5010 |
| 520 | 20230707 | 100900 | 5107589750 | 25300 | 25450 | 25450 | 25250 | 6442 |
| 521 | 20230707 | 100800 | 4944347500 | 25400 | 25650 | 25700 | 25250 | 11633 |
| 522 | 20230707 | 100700 | 4648461200 | 25650 | 25500 | 25700 | 24950 | 16699 |
| 523 | 20230707 | 100600 | 4223520700 | 25400 | 24700 | 25650 | 24550 | 18278 |
| 524 | 20230707 | 100500 | 3761444050 | 24650 | 24600 | 24650 | 24600 | 1065 |
| 525 | 20230707 | 100400 | 3735226550 | 24600 | 24800 | 24800 | 24600 | 505 |
| 526 | 20230707 | 100300 | 3722754850 | 24800 | 24650 | 24800 | 24600 | 1365 |
| 527 | 20230707 | 100200 | 3688986400 | 24650 | 24700 | 24700 | 24600 | 3943 |
| 528 | 20230707 | 100100 | 3591766150 | 24750 | 24750 | 24750 | 24700 | 413 |
| 529 | 20230707 | 100000 | 3581553600 | 24750 | 24950 | 24950 | 24750 | 823 |
| 530 | 20230707 | 095900 | 3561157100 | 24950 | 24900 | 24950 | 24850 | 701 |
| 531 | 20230707 | 095800 | 3543716250 | 24950 | 25000 | 25050 | 24950 | 333 |
| 532 | 20230707 | 095700 | 3535399450 | 24950 | 24950 | 24950 | 24950 | 382 |
| 533 | 20230707 | 095600 | 3525868550 | 24950 | 25050 | 25100 | 24950 | 652 |
| 534 | 20230707 | 095500 | 3509555800 | 25050 | 25050 | 25100 | 25050 | 127 |
| 535 | 20230707 | 095400 | 3506372200 | 25050 | 25150 | 25150 | 25050 | 488 |
| 536 | 20230707 | 095300 | 3494138900 | 25200 | 25150 | 25200 | 25100 | 794 |
| 537 | 20230707 | 095200 | 3474169950 | 25150 | 25000 | 25150 | 25000 | 1411 |
| 538 | 20230707 | 095100 | 3438720900 | 25000 | 24950 | 25050 | 24900 | 887 |
| 539 | 20230707 | 095000 | 3416547600 | 24950 | 24900 | 24950 | 24800 | 271 |
| 540 | 20230707 | 094900 | 3409810600 | 24850 | 24900 | 24900 | 24850 | 314 |
| 541 | 20230707 | 094800 | 3402007350 | 24900 | 24800 | 25000 | 24750 | 484 |
| 542 | 20230707 | 094700 | 3389966450 | 24800 | 24800 | 24850 | 24650 | 2705 |
| 543 | 20230707 | 094600 | 3323123350 | 24750 | 24750 | 24750 | 24700 | 908 |
| 544 | 20230707 | 094500 | 3300652400 | 24750 | 24900 | 24900 | 24750 | 386 |
| 545 | 20230707 | 094400 | 3291083900 | 24900 | 24750 | 24900 | 24700 | 583 |
| 546 | 20230707 | 094300 | 3276630200 | 24750 | 25000 | 25000 | 24700 | 4373 |
| 547 | 20230707 | 094200 | 3168228350 | 25000 | 25000 | 25050 | 24950 | 755 |
| 548 | 20230707 | 094100 | 3149351200 | 25000 | 24950 | 25000 | 24950 | 597 |
| 549 | 20230707 | 094000 | 3134439300 | 24900 | 24900 | 25000 | 24800 | 569 |
| 550 | 20230707 | 093900 | 3120285900 | 24800 | 24850 | 24900 | 24800 | 1090 |
| 551 | 20230707 | 093800 | 3093199400 | 24850 | 25000 | 25000 | 24850 | 702 |
| 552 | 20230707 | 093700 | 3075718850 | 25000 | 25000 | 25000 | 25000 | 407 |
| 553 | 20230707 | 093600 | 3065543850 | 25000 | 24800 | 25050 | 24750 | 727 |
| 554 | 20230707 | 093500 | 3047489450 | 24850 | 24850 | 24950 | 24750 | 1416 |
| 555 | 20230707 | 093400 | 3012405450 | 24800 | 24850 | 24950 | 24800 | 2685 |
| 556 | 20230707 | 093300 | 2945766150 | 24900 | 24850 | 24900 | 24800 | 919 |
| 557 | 20230707 | 093200 | 2922928950 | 24800 | 25000 | 25000 | 24750 | 9131 |
| 558 | 20230707 | 093100 | 2695485350 | 25000 | 25050 | 25200 | 25000 | 819 |
| 559 | 20230707 | 093000 | 2674998700 | 25050 | 25050 | 25050 | 25000 | 2127 |
| 560 | 20230707 | 092900 | 2621766450 | 25050 | 25200 | 25250 | 25050 | 870 |
| 561 | 20230707 | 092800 | 2599886150 | 25050 | 25150 | 25200 | 25000 | 4133 |
| 562 | 20230707 | 092700 | 2496309600 | 25150 | 25300 | 25300 | 25150 | 3351 |
| 563 | 20230707 | 092600 | 2411742500 | 25300 | 25500 | 25550 | 25300 | 1858 |
| 564 | 20230707 | 092500 | 2364539000 | 25550 | 25550 | 25600 | 25500 | 1982 |
| 565 | 20230707 | 092400 | 2313900500 | 25500 | 25500 | 25600 | 25400 | 4052 |
| 566 | 20230707 | 092300 | 2210382750 | 25500 | 25300 | 25550 | 25300 | 1641 |
| 567 | 20230707 | 092200 | 2168645350 | 25350 | 25400 | 25400 | 25250 | 1628 |
| 568 | 20230707 | 092100 | 2127390050 | 25400 | 25400 | 25400 | 25400 | 510 |
| 569 | 20230707 | 092000 | 2114436050 | 25400 | 25500 | 25500 | 25400 | 1364 |
| 570 | 20230707 | 091900 | 2079708300 | 25500 | 25500 | 25500 | 25400 | 1087 |
| 571 | 20230707 | 091800 | 2051994200 | 25500 | 25300 | 25500 | 25300 | 1451 |
| 572 | 20230707 | 091700 | 2015039250 | 25350 | 25300 | 25350 | 25200 | 1070 |
| 573 | 20230707 | 091600 | 1987989850 | 25250 | 25200 | 25350 | 25200 | 1166 |
| 574 | 20230707 | 091500 | 1958540850 | 25300 | 25300 | 25300 | 25200 | 1056 |
| 575 | 20230707 | 091400 | 1931875150 | 25350 | 25550 | 25600 | 25300 | 1611 |
| 576 | 20230707 | 091300 | 1890915550 | 25600 | 25250 | 25600 | 25200 | 4445 |
| 577 | 20230707 | 091200 | 1778151800 | 25250 | 25350 | 25400 | 25250 | 1692 |
| 578 | 20230707 | 091100 | 1735233400 | 25350 | 25250 | 25350 | 25250 | 1656 |
| 579 | 20230707 | 091000 | 1693334800 | 25250 | 25350 | 25350 | 25200 | 3568 |
| 580 | 20230707 | 090900 | 1603142350 | 25450 | 25500 | 25500 | 25400 | 1583 |
| 581 | 20230707 | 090800 | 1562849050 | 25450 | 25450 | 25600 | 25450 | 2249 |
| 582 | 20230707 | 090700 | 1505437800 | 25550 | 25300 | 25550 | 25200 | 4961 |
| 583 | 20230707 | 090600 | 1379740600 | 25300 | 25300 | 25500 | 25200 | 3433 |
| 584 | 20230707 | 090500 | 1292744050 | 25350 | 25600 | 25650 | 25350 | 9228 |
| 585 | 20230707 | 090400 | 1057311550 | 25600 | 25450 | 25650 | 25450 | 9921 |
| 586 | 20230707 | 090300 | 803624550 | 25400 | 25200 | 25500 | 25100 | 4649 |
| 587 | 20230707 | 090200 | 685578500 | 25200 | 25250 | 25400 | 25150 | 4911 |
| 588 | 20230707 | 090100 | 561390750 | 25300 | 25100 | 25500 | 25000 | 7895 |
| 589 | 20230707 | 090000 | 361460500 | 25100 | 24950 | 25200 | 24900 | 14374 |