33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 184600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 3 | 20230720 | 184500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20230720 | 184400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20230720 | 184300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20230720 | 184200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20230720 | 184100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20230720 | 184000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20230720 | 183900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20230720 | 183800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20230720 | 183700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20230720 | 183600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20230720 | 183500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20230720 | 183400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20230720 | 183300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20230720 | 183200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20230720 | 183100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20230720 | 183000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20230720 | 182900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20230720 | 182800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20230720 | 182700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20230720 | 182600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20230720 | 182500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20230720 | 182400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20230720 | 182300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20230720 | 182200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20230720 | 182100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20230720 | 182000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20230720 | 181900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20230720 | 181800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20230720 | 181700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20230720 | 181600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 33 | 20230720 | 181500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20230720 | 181400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20230720 | 181300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20230720 | 181200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20230720 | 181100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20230720 | 181000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20230720 | 180900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20230720 | 180800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20230720 | 180700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20230720 | 180600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20230720 | 180500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20230720 | 180400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20230720 | 180300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20230720 | 180200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20230720 | 180100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20230720 | 180000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20230720 | 175900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20230720 | 175800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20230720 | 175700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20230720 | 175600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20230720 | 175500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20230720 | 175400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20230720 | 175300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20230720 | 175200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20230720 | 175100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20230720 | 175000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20230720 | 174900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20230720 | 174800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20230720 | 174700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20230720 | 174600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 63 | 20230720 | 174500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20230720 | 174400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20230720 | 174300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20230720 | 174200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20230720 | 174100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20230720 | 174000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20230720 | 173900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20230720 | 173800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20230720 | 173700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20230720 | 173600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20230720 | 173500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20230720 | 173400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20230720 | 173300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20230720 | 173200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20230720 | 173100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20230720 | 173000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20230720 | 172900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20230720 | 172800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20230720 | 172700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20230720 | 172600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20230720 | 172500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20230720 | 172400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20230720 | 172300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20230720 | 172200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20230720 | 172100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20230720 | 172000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20230720 | 171900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20230720 | 171800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20230720 | 171700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20230720 | 171600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 93 | 20230720 | 171500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20230720 | 171400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20230720 | 171300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20230720 | 171200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20230720 | 171100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20230720 | 171000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20230720 | 170900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20230720 | 170800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20230720 | 170700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20230720 | 170600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20230720 | 170500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20230720 | 170400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20230720 | 170300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20230720 | 170200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20230720 | 170100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20230720 | 170000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20230720 | 165900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20230720 | 165800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20230720 | 165700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20230720 | 165600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20230720 | 165500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20230720 | 165400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20230720 | 165300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20230720 | 165200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20230720 | 165100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20230720 | 165000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20230720 | 164900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20230720 | 164800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20230720 | 164700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20230720 | 164600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 123 | 20230720 | 164500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20230720 | 164400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20230720 | 164300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20230720 | 164200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20230720 | 164100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20230720 | 164000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20230720 | 163900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20230720 | 163800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20230720 | 163700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20230720 | 163600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20230720 | 163500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20230720 | 163400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20230720 | 163300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20230720 | 163200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20230720 | 163100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20230720 | 163000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20230720 | 162900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20230720 | 162800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20230720 | 162700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20230720 | 162600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20230720 | 162500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20230720 | 162400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20230720 | 162300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20230720 | 162200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20230720 | 162100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20230720 | 162000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20230720 | 161900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20230720 | 161800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20230720 | 161700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20230720 | 161600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 153 | 20230720 | 161500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20230720 | 161400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20230720 | 161300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20230720 | 161200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20230720 | 161100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20230720 | 161000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20230720 | 160900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20230720 | 160800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20230720 | 160700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20230720 | 160600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20230720 | 160500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20230720 | 160400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20230720 | 160300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20230720 | 160200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20230720 | 160100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20230720 | 160000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20230720 | 155900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20230720 | 155800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20230720 | 155700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20230720 | 155600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20230720 | 155500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20230720 | 155400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20230720 | 155300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20230720 | 155200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20230720 | 155100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20230720 | 155000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20230720 | 154900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20230720 | 154800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20230720 | 154700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20230720 | 154600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 183 | 20230720 | 154500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20230720 | 154400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20230720 | 154300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20230720 | 154200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20230720 | 154100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20230720 | 154000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20230720 | 153900 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20230720 | 153800 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20230720 | 153700 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20230720 | 153600 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20230720 | 153500 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20230720 | 153400 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20230720 | 153300 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20230720 | 153200 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20230720 | 153100 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20230720 | 153000 | 393372597700 | 37150 | 37150 | 37150 | 37150 | 148167 |
| 199 | 20230720 | 152900 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20230720 | 152800 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20230720 | 152700 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20230720 | 152600 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20230720 | 152500 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20230720 | 152400 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20230720 | 152300 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20230720 | 152200 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20230720 | 152100 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20230720 | 152000 | 387868193650 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20230720 | 151900 | 387868193650 | 37050 | 36950 | 37050 | 36900 | 61913 |
| 210 | 20230720 | 151800 | 385578857950 | 36950 | 36700 | 36950 | 36700 | 31775 |
| 211 | 20230720 | 151700 | 384407940150 | 36700 | 36850 | 36850 | 36700 | 16736 |
| 212 | 20230720 | 151600 | 383793364350 | 36850 | 36800 | 36900 | 36700 | 23035 |
| 213 | 20230720 | 151500 | 382945369900 | 36850 | 36900 | 36900 | 36800 | 14181 |
| 214 | 20230720 | 151400 | 382422660500 | 36900 | 36950 | 37000 | 36800 | 47651 |
| 215 | 20230720 | 151300 | 380662784700 | 36950 | 36900 | 36950 | 36850 | 17613 |
| 216 | 20230720 | 151200 | 380012384250 | 36900 | 36800 | 36950 | 36800 | 15187 |
| 217 | 20230720 | 151100 | 379452247600 | 36800 | 36750 | 36850 | 36750 | 8459 |
| 218 | 20230720 | 151000 | 379140980600 | 36750 | 36600 | 36800 | 36550 | 17612 |
| 219 | 20230720 | 150900 | 378495213700 | 36550 | 36650 | 36650 | 36550 | 15487 |
| 220 | 20230720 | 150800 | 377928277650 | 36650 | 36700 | 36750 | 36600 | 23771 |
| 221 | 20230720 | 150700 | 377056703850 | 36650 | 36750 | 36750 | 36600 | 22591 |
| 222 | 20230720 | 150600 | 376228147000 | 36700 | 36800 | 36850 | 36700 | 28040 |
| 223 | 20230720 | 150500 | 375198180550 | 36750 | 36900 | 36900 | 36750 | 27652 |
| 224 | 20230720 | 150400 | 374179868350 | 36950 | 37000 | 37000 | 36850 | 21134 |
| 225 | 20230720 | 150300 | 373399182050 | 36950 | 36900 | 37000 | 36900 | 14185 |
| 226 | 20230720 | 150200 | 372875398800 | 36900 | 37000 | 37000 | 36850 | 16354 |
| 227 | 20230720 | 150100 | 372271755450 | 37000 | 37100 | 37150 | 36900 | 39447 |
| 228 | 20230720 | 150000 | 370809788450 | 37100 | 36800 | 37100 | 36800 | 45975 |
| 229 | 20230720 | 145900 | 369110524300 | 36850 | 36850 | 36900 | 36800 | 14151 |
| 230 | 20230720 | 145800 | 368589079100 | 36900 | 37000 | 37050 | 36850 | 21081 |
| 231 | 20230720 | 145700 | 367809885850 | 37000 | 36750 | 37050 | 36700 | 46371 |
| 232 | 20230720 | 145600 | 366097933600 | 36750 | 36850 | 36850 | 36750 | 11480 |
| 233 | 20230720 | 145500 | 365675592500 | 36800 | 36650 | 36850 | 36650 | 13105 |
| 234 | 20230720 | 145400 | 365193389900 | 36750 | 36800 | 36850 | 36500 | 41375 |
| 235 | 20230720 | 145300 | 363675694100 | 36800 | 36800 | 36900 | 36800 | 18136 |
| 236 | 20230720 | 145200 | 363007919250 | 36850 | 36850 | 37000 | 36700 | 53136 |
| 237 | 20230720 | 145100 | 361049445900 | 36900 | 37050 | 37200 | 36850 | 39278 |
| 238 | 20230720 | 145000 | 359595287350 | 37150 | 36850 | 37300 | 36850 | 145964 |
| 239 | 20230720 | 144900 | 354179825300 | 36850 | 36900 | 36950 | 36800 | 49369 |
| 240 | 20230720 | 144800 | 352359278000 | 36950 | 36700 | 36950 | 36650 | 79937 |
| 241 | 20230720 | 144700 | 349416951650 | 36700 | 36550 | 36700 | 36500 | 39048 |
| 242 | 20230720 | 144600 | 347987571250 | 36550 | 36500 | 36550 | 36400 | 33672 |
| 243 | 20230720 | 144500 | 346758885200 | 36500 | 36350 | 36550 | 36350 | 37336 |
| 244 | 20230720 | 144400 | 345397932400 | 36350 | 36350 | 36350 | 36200 | 5435 |
| 245 | 20230720 | 144300 | 345200480600 | 36200 | 36200 | 36350 | 36150 | 19786 |
| 246 | 20230720 | 144200 | 344483580350 | 36200 | 36300 | 36300 | 36150 | 15407 |
| 247 | 20230720 | 144100 | 343925397450 | 36300 | 36250 | 36300 | 36200 | 15802 |
| 248 | 20230720 | 144000 | 343352668250 | 36250 | 36250 | 36300 | 36200 | 15536 |
| 249 | 20230720 | 143900 | 342789601600 | 36200 | 36150 | 36250 | 36100 | 11547 |
| 250 | 20230720 | 143800 | 342372036950 | 36200 | 36100 | 36200 | 36050 | 29211 |
| 251 | 20230720 | 143700 | 341316213300 | 36050 | 36150 | 36150 | 36000 | 23390 |
| 252 | 20230720 | 143600 | 340473072800 | 36150 | 36250 | 36300 | 36000 | 64033 |
| 253 | 20230720 | 143500 | 338162846600 | 36300 | 36400 | 36400 | 36250 | 31499 |
| 254 | 20230720 | 143400 | 337018992450 | 36400 | 36350 | 36450 | 36250 | 36386 |
| 255 | 20230720 | 143300 | 335695354000 | 36350 | 36250 | 36400 | 36200 | 40095 |
| 256 | 20230720 | 143200 | 334240516100 | 36250 | 36150 | 36300 | 36150 | 30776 |
| 257 | 20230720 | 143100 | 333126125600 | 36150 | 36350 | 36400 | 36100 | 112798 |
| 258 | 20230720 | 143000 | 329042378950 | 36350 | 36350 | 36600 | 36350 | 51990 |
| 259 | 20230720 | 142900 | 327147688000 | 36400 | 36500 | 36550 | 36350 | 45439 |
| 260 | 20230720 | 142800 | 325490900750 | 36450 | 36800 | 36850 | 36450 | 142480 |
| 261 | 20230720 | 142700 | 320281259650 | 36850 | 36900 | 36950 | 36850 | 15607 |
| 262 | 20230720 | 142600 | 319705780400 | 36900 | 36900 | 36950 | 36800 | 12396 |
| 263 | 20230720 | 142500 | 319248708050 | 36900 | 36900 | 36950 | 36800 | 24997 |
| 264 | 20230720 | 142400 | 318327424100 | 36900 | 37050 | 37100 | 36900 | 45400 |
| 265 | 20230720 | 142300 | 316647937450 | 37050 | 36900 | 37050 | 36850 | 34871 |
| 266 | 20230720 | 142200 | 315359935100 | 36900 | 36800 | 36950 | 36750 | 34293 |
| 267 | 20230720 | 142100 | 314096916950 | 36800 | 37000 | 37000 | 36800 | 23313 |
| 268 | 20230720 | 142000 | 313237747150 | 37000 | 36700 | 37050 | 36700 | 52137 |
| 269 | 20230720 | 141900 | 311315636500 | 36700 | 36950 | 37000 | 36700 | 69520 |
| 270 | 20230720 | 141800 | 308755922000 | 36950 | 37000 | 37150 | 36900 | 47847 |
| 271 | 20230720 | 141700 | 306984131650 | 37000 | 37100 | 37100 | 36900 | 85252 |
| 272 | 20230720 | 141600 | 303832113650 | 37100 | 37450 | 37450 | 37050 | 89982 |
| 273 | 20230720 | 141500 | 300483331250 | 37450 | 37200 | 37450 | 37100 | 101369 |
| 274 | 20230720 | 141400 | 296705460150 | 37200 | 37450 | 37650 | 37200 | 210956 |
| 275 | 20230720 | 141300 | 288791115700 | 37450 | 37250 | 37450 | 37100 | 123211 |
| 276 | 20230720 | 141200 | 284193302300 | 37250 | 36950 | 37250 | 36900 | 107502 |
| 277 | 20230720 | 141100 | 280206355150 | 36900 | 37150 | 37150 | 36850 | 100635 |
| 278 | 20230720 | 141000 | 276479000950 | 37150 | 36850 | 37150 | 36750 | 92021 |
| 279 | 20230720 | 140900 | 273081094150 | 37050 | 36900 | 37200 | 36800 | 205048 |
| 280 | 20230720 | 140800 | 265492171600 | 36850 | 36700 | 36900 | 36650 | 143339 |
| 281 | 20230720 | 140700 | 260216756250 | 36700 | 36550 | 36700 | 36500 | 65747 |
| 282 | 20230720 | 140600 | 257809095100 | 36500 | 36400 | 36550 | 36400 | 141692 |
| 283 | 20230720 | 140500 | 252639261400 | 36450 | 36200 | 36450 | 36150 | 75842 |
| 284 | 20230720 | 140400 | 249885164750 | 36200 | 36200 | 36250 | 36150 | 9952 |
| 285 | 20230720 | 140300 | 249525017400 | 36200 | 36200 | 36300 | 36150 | 28350 |
| 286 | 20230720 | 140200 | 248498078300 | 36200 | 36300 | 36300 | 36000 | 34639 |
| 287 | 20230720 | 140100 | 247245310000 | 36300 | 36200 | 36300 | 36150 | 25481 |
| 288 | 20230720 | 140000 | 246321349900 | 36200 | 36100 | 36300 | 36100 | 50003 |
| 289 | 20230720 | 135900 | 244510365750 | 36100 | 36100 | 36200 | 36000 | 24059 |
| 290 | 20230720 | 135800 | 243641736050 | 36050 | 36050 | 36100 | 36000 | 20074 |
| 291 | 20230720 | 135700 | 242918529450 | 36050 | 36200 | 36200 | 36000 | 38098 |
| 292 | 20230720 | 135600 | 241541788400 | 36200 | 36000 | 36250 | 36000 | 33339 |
| 293 | 20230720 | 135500 | 240337977400 | 36050 | 36150 | 36300 | 36000 | 46809 |
| 294 | 20230720 | 135400 | 238644976750 | 36150 | 36150 | 36200 | 35950 | 43491 |
| 295 | 20230720 | 135300 | 237075987900 | 36150 | 36250 | 36350 | 36150 | 59461 |
| 296 | 20230720 | 135200 | 234919495950 | 36300 | 36250 | 36350 | 36200 | 106114 |
| 297 | 20230720 | 135100 | 231069252400 | 36250 | 36150 | 36300 | 35950 | 103901 |
| 298 | 20230720 | 135000 | 227314523650 | 36200 | 36000 | 36200 | 35900 | 73618 |
| 299 | 20230720 | 134900 | 224658722000 | 36000 | 36100 | 36150 | 35950 | 110527 |
| 300 | 20230720 | 134800 | 220671636550 | 36150 | 35800 | 36150 | 35800 | 203328 |
| 301 | 20230720 | 134700 | 213358506350 | 35800 | 35500 | 35800 | 35450 | 104053 |
| 302 | 20230720 | 134600 | 209645633600 | 35500 | 35550 | 35550 | 35350 | 30326 |
| 303 | 20230720 | 134500 | 208570699950 | 35500 | 35600 | 35650 | 35500 | 11056 |
| 304 | 20230720 | 134400 | 208177403900 | 35600 | 35700 | 35700 | 35550 | 33870 |
| 305 | 20230720 | 134300 | 206970127800 | 35650 | 35600 | 35700 | 35550 | 37085 |
| 306 | 20230720 | 134200 | 205648836150 | 35600 | 35500 | 35600 | 35450 | 16895 |
| 307 | 20230720 | 134100 | 205048557800 | 35450 | 35600 | 35600 | 35450 | 30631 |
| 308 | 20230720 | 134000 | 203959825650 | 35550 | 35550 | 35650 | 35550 | 25913 |
| 309 | 20230720 | 133900 | 203037452850 | 35600 | 35500 | 35600 | 35450 | 43341 |
| 310 | 20230720 | 133800 | 201496203350 | 35500 | 35350 | 35500 | 35300 | 14827 |
| 311 | 20230720 | 133700 | 200971238000 | 35350 | 35200 | 35350 | 35150 | 12134 |
| 312 | 20230720 | 133600 | 200543292200 | 35200 | 35250 | 35250 | 35150 | 2524 |
| 313 | 20230720 | 133500 | 200454501900 | 35200 | 35250 | 35250 | 35150 | 5850 |
| 314 | 20230720 | 133400 | 200248525850 | 35200 | 35200 | 35250 | 35150 | 5652 |
| 315 | 20230720 | 133300 | 200049554700 | 35250 | 35300 | 35300 | 35200 | 6606 |
| 316 | 20230720 | 133200 | 199816512450 | 35300 | 35250 | 35300 | 35250 | 9802 |
| 317 | 20230720 | 133100 | 199470714750 | 35250 | 35300 | 35350 | 35200 | 5708 |
| 318 | 20230720 | 133000 | 199269367650 | 35300 | 35300 | 35350 | 35200 | 12703 |
| 319 | 20230720 | 132900 | 198821601150 | 35300 | 35300 | 35350 | 35250 | 12198 |
| 320 | 20230720 | 132800 | 198390703250 | 35350 | 35300 | 35350 | 35200 | 15599 |
| 321 | 20230720 | 132700 | 197840497800 | 35250 | 35200 | 35300 | 35200 | 7354 |
| 322 | 20230720 | 132600 | 197581250300 | 35250 | 35200 | 35250 | 35150 | 3886 |
| 323 | 20230720 | 132500 | 197444398900 | 35200 | 35050 | 35200 | 35050 | 8515 |
| 324 | 20230720 | 132400 | 197145207100 | 35050 | 35100 | 35100 | 35000 | 14508 |
| 325 | 20230720 | 132300 | 196636917800 | 35100 | 35100 | 35100 | 35050 | 3728 |
| 326 | 20230720 | 132200 | 196506205600 | 35050 | 35100 | 35150 | 35000 | 13803 |
| 327 | 20230720 | 132100 | 196022203700 | 35100 | 35100 | 35100 | 35000 | 13279 |
| 328 | 20230720 | 132000 | 195556985500 | 35050 | 35250 | 35250 | 35050 | 33940 |
| 329 | 20230720 | 131900 | 194364080600 | 35200 | 35300 | 35300 | 35200 | 20277 |
| 330 | 20230720 | 131800 | 193649659250 | 35250 | 35450 | 35450 | 35250 | 29268 |
| 331 | 20230720 | 131700 | 192615202600 | 35400 | 35500 | 35500 | 35400 | 18652 |
| 332 | 20230720 | 131600 | 191954009550 | 35500 | 35600 | 35600 | 35450 | 15469 |
| 333 | 20230720 | 131500 | 191404459250 | 35600 | 35600 | 35600 | 35500 | 21001 |
| 334 | 20230720 | 131400 | 190657591100 | 35600 | 35600 | 35600 | 35500 | 17697 |
| 335 | 20230720 | 131300 | 190028123300 | 35600 | 35400 | 35600 | 35350 | 33766 |
| 336 | 20230720 | 131200 | 188830905550 | 35400 | 35300 | 35400 | 35300 | 5948 |
| 337 | 20230720 | 131100 | 188620604000 | 35350 | 35450 | 35500 | 35300 | 19633 |
| 338 | 20230720 | 131000 | 187925954300 | 35450 | 35400 | 35500 | 35400 | 15501 |
| 339 | 20230720 | 130900 | 187376148300 | 35450 | 35350 | 35450 | 35350 | 17028 |
| 340 | 20230720 | 130800 | 186773362750 | 35400 | 35250 | 35400 | 35250 | 22364 |
| 341 | 20230720 | 130700 | 185983914900 | 35300 | 35250 | 35300 | 35200 | 18039 |
| 342 | 20230720 | 130600 | 185347935450 | 35300 | 35250 | 35300 | 35200 | 16991 |
| 343 | 20230720 | 130500 | 184748842700 | 35300 | 35500 | 35550 | 35100 | 60419 |
| 344 | 20230720 | 130400 | 182615350600 | 35450 | 35550 | 35650 | 35400 | 98455 |
| 345 | 20230720 | 130300 | 179113026250 | 35600 | 35500 | 35600 | 35350 | 74820 |
| 346 | 20230720 | 130200 | 176458678350 | 35450 | 35400 | 35500 | 35350 | 61677 |
| 347 | 20230720 | 130100 | 174273193900 | 35400 | 35250 | 35400 | 35250 | 60925 |
| 348 | 20230720 | 130000 | 172120614400 | 35250 | 35200 | 35300 | 35150 | 35169 |
| 349 | 20230720 | 125900 | 170882555650 | 35150 | 35100 | 35200 | 35050 | 15116 |
| 350 | 20230720 | 125800 | 170351408250 | 35100 | 35100 | 35150 | 35050 | 10461 |
| 351 | 20230720 | 125700 | 169984289050 | 35100 | 35100 | 35150 | 35000 | 17483 |
| 352 | 20230720 | 125600 | 169371266250 | 35100 | 35000 | 35150 | 34950 | 24011 |
| 353 | 20230720 | 125500 | 168529764350 | 35000 | 35050 | 35050 | 34900 | 23605 |
| 354 | 20230720 | 125400 | 167703886900 | 35050 | 35000 | 35150 | 34900 | 75176 |
| 355 | 20230720 | 125300 | 165071217850 | 35000 | 34800 | 35000 | 34800 | 31592 |
| 356 | 20230720 | 125200 | 163967783150 | 34850 | 34750 | 34850 | 34750 | 29644 |
| 357 | 20230720 | 125100 | 162936250450 | 34800 | 34800 | 34800 | 34750 | 4601 |
| 358 | 20230720 | 125000 | 162776181800 | 34800 | 34850 | 34850 | 34750 | 10668 |
| 359 | 20230720 | 124900 | 162404998000 | 34850 | 34850 | 34850 | 34800 | 3986 |
| 360 | 20230720 | 124800 | 162266128200 | 34850 | 34750 | 34850 | 34750 | 9164 |
| 361 | 20230720 | 124700 | 161947180050 | 34750 | 34750 | 34800 | 34700 | 8543 |
| 362 | 20230720 | 124600 | 161650128350 | 34700 | 34750 | 34750 | 34700 | 6779 |
| 363 | 20230720 | 124500 | 161414577300 | 34750 | 34800 | 34800 | 34750 | 7100 |
| 364 | 20230720 | 124400 | 161167634650 | 34800 | 34800 | 34850 | 34800 | 19932 |
| 365 | 20230720 | 124300 | 160473533100 | 34800 | 34650 | 34800 | 34650 | 24867 |
| 366 | 20230720 | 124200 | 159609976800 | 34650 | 34700 | 34700 | 34650 | 2760 |
| 367 | 20230720 | 124100 | 159514230100 | 34650 | 34600 | 34700 | 34600 | 8977 |
| 368 | 20230720 | 124000 | 159203135450 | 34600 | 34600 | 34650 | 34550 | 7265 |
| 369 | 20230720 | 123900 | 158951711500 | 34650 | 34600 | 34650 | 34550 | 9232 |
| 370 | 20230720 | 123800 | 158632263750 | 34550 | 34550 | 34600 | 34550 | 1036 |
| 371 | 20230720 | 123700 | 158596462250 | 34600 | 34600 | 34600 | 34550 | 4006 |
| 372 | 20230720 | 123600 | 158457995400 | 34600 | 34600 | 34650 | 34550 | 8093 |
| 373 | 20230720 | 123500 | 158177992700 | 34600 | 34650 | 34650 | 34600 | 1664 |
| 374 | 20230720 | 123400 | 158120373300 | 34600 | 34600 | 34650 | 34550 | 8652 |
| 375 | 20230720 | 123300 | 157820931350 | 34600 | 34500 | 34600 | 34500 | 6679 |
| 376 | 20230720 | 123200 | 157590102200 | 34550 | 34450 | 34550 | 34450 | 9970 |
| 377 | 20230720 | 123100 | 157246281050 | 34500 | 34450 | 34500 | 34450 | 3521 |
| 378 | 20230720 | 123000 | 157124928250 | 34500 | 34450 | 34500 | 34400 | 3861 |
| 379 | 20230720 | 122900 | 156991839250 | 34500 | 34500 | 34500 | 34450 | 4980 |
| 380 | 20230720 | 122800 | 156820229350 | 34500 | 34450 | 34500 | 34400 | 7258 |
| 381 | 20230720 | 122700 | 156569971050 | 34450 | 34400 | 34450 | 34350 | 5537 |
| 382 | 20230720 | 122600 | 156379350200 | 34400 | 34350 | 34450 | 34300 | 5037 |
| 383 | 20230720 | 122500 | 156206139400 | 34350 | 34300 | 34350 | 34300 | 4320 |
| 384 | 20230720 | 122400 | 156057817900 | 34350 | 34250 | 34350 | 34250 | 3857 |
| 385 | 20230720 | 122300 | 155925540500 | 34300 | 34300 | 34300 | 34250 | 4491 |
| 386 | 20230720 | 122200 | 155771541950 | 34300 | 34300 | 34300 | 34250 | 2034 |
| 387 | 20230720 | 122100 | 155701786200 | 34250 | 34250 | 34300 | 34250 | 7300 |
| 388 | 20230720 | 122000 | 155451466350 | 34300 | 34200 | 34300 | 34200 | 6998 |
| 389 | 20230720 | 121900 | 155211988850 | 34200 | 34250 | 34300 | 34200 | 5083 |
| 390 | 20230720 | 121800 | 155038002350 | 34250 | 34350 | 34400 | 34200 | 41531 |
| 391 | 20230720 | 121700 | 153614608600 | 34350 | 34300 | 34400 | 34300 | 4997 |
| 392 | 20230720 | 121600 | 153443043300 | 34300 | 34350 | 34350 | 34300 | 3443 |
| 393 | 20230720 | 121500 | 153324905700 | 34350 | 34350 | 34400 | 34300 | 9935 |
| 394 | 20230720 | 121400 | 152983615250 | 34400 | 34400 | 34400 | 34350 | 1648 |
| 395 | 20230720 | 121300 | 152926998800 | 34400 | 34400 | 34450 | 34350 | 3261 |
| 396 | 20230720 | 121200 | 152814804500 | 34450 | 34400 | 34450 | 34350 | 2228 |
| 397 | 20230720 | 121100 | 152738152700 | 34450 | 34400 | 34450 | 34350 | 4328 |
| 398 | 20230720 | 121000 | 152589333600 | 34400 | 34400 | 34450 | 34350 | 1302 |
| 399 | 20230720 | 120900 | 152544554750 | 34400 | 34400 | 34450 | 34350 | 2134 |
| 400 | 20230720 | 120800 | 152471134150 | 34400 | 34450 | 34450 | 34400 | 3888 |
| 401 | 20230720 | 120700 | 152337346950 | 34450 | 34400 | 34500 | 34400 | 2382 |
| 402 | 20230720 | 120600 | 152255326100 | 34450 | 34400 | 34450 | 34350 | 1847 |
| 403 | 20230720 | 120500 | 152191799350 | 34450 | 34350 | 34450 | 34350 | 4747 |
| 404 | 20230720 | 120400 | 152028608250 | 34350 | 34450 | 34450 | 34350 | 9904 |
| 405 | 20230720 | 120300 | 151687955600 | 34450 | 34500 | 34550 | 34400 | 4814 |
| 406 | 20230720 | 120200 | 151522012750 | 34550 | 34550 | 34550 | 34500 | 2311 |
| 407 | 20230720 | 120100 | 151442251600 | 34550 | 34500 | 34550 | 34500 | 3602 |
| 408 | 20230720 | 120000 | 151317888300 | 34500 | 34500 | 34550 | 34500 | 1493 |
| 409 | 20230720 | 115900 | 151266357350 | 34500 | 34450 | 34550 | 34450 | 3084 |
| 410 | 20230720 | 115800 | 151159963350 | 34450 | 34550 | 34550 | 34450 | 3883 |
| 411 | 20230720 | 115700 | 151025990150 | 34500 | 34450 | 34550 | 34450 | 6260 |
| 412 | 20230720 | 115600 | 150810174750 | 34450 | 34450 | 34500 | 34450 | 2611 |
| 413 | 20230720 | 115500 | 150720217350 | 34500 | 34450 | 34500 | 34450 | 2805 |
| 414 | 20230720 | 115400 | 150623577850 | 34450 | 34400 | 34500 | 34400 | 4463 |
| 415 | 20230720 | 115300 | 150469860850 | 34400 | 34450 | 34500 | 34400 | 2752 |
| 416 | 20230720 | 115200 | 150375105950 | 34500 | 34500 | 34550 | 34450 | 4020 |
| 417 | 20230720 | 115100 | 150236397650 | 34550 | 34450 | 34550 | 34450 | 4955 |
| 418 | 20230720 | 115000 | 150065635000 | 34450 | 34450 | 34500 | 34450 | 2978 |
| 419 | 20230720 | 114900 | 149962947650 | 34500 | 34550 | 34600 | 34450 | 8498 |
| 420 | 20230720 | 114800 | 149669723700 | 34550 | 34550 | 34550 | 34500 | 3210 |
| 421 | 20230720 | 114700 | 149558838250 | 34550 | 34550 | 34550 | 34500 | 3155 |
| 422 | 20230720 | 114600 | 149449921900 | 34550 | 34600 | 34600 | 34550 | 1908 |
| 423 | 20230720 | 114500 | 149383991550 | 34600 | 34550 | 34600 | 34500 | 5652 |
| 424 | 20230720 | 114400 | 149188711600 | 34600 | 34550 | 34600 | 34550 | 4213 |
| 425 | 20230720 | 114300 | 149043134300 | 34550 | 34600 | 34650 | 34550 | 3192 |
| 426 | 20230720 | 114200 | 148932780600 | 34650 | 34650 | 34650 | 34550 | 8355 |
| 427 | 20230720 | 114100 | 148643662250 | 34700 | 34700 | 34750 | 34650 | 8430 |
| 428 | 20230720 | 114000 | 148351423650 | 34700 | 34800 | 34850 | 34700 | 10136 |
| 429 | 20230720 | 113900 | 147999426950 | 34800 | 34750 | 34850 | 34700 | 15156 |
| 430 | 20230720 | 113800 | 147472184000 | 34750 | 34850 | 34850 | 34750 | 11341 |
| 431 | 20230720 | 113700 | 147077712500 | 34850 | 34850 | 34850 | 34800 | 8599 |
| 432 | 20230720 | 113600 | 146778293700 | 34800 | 34850 | 34850 | 34750 | 15359 |
| 433 | 20230720 | 113500 | 146243617500 | 34850 | 34650 | 34850 | 34650 | 24768 |
| 434 | 20230720 | 113400 | 145382947550 | 34650 | 34750 | 34750 | 34650 | 7220 |
| 435 | 20230720 | 113300 | 145132434250 | 34750 | 34750 | 34750 | 34600 | 28981 |
| 436 | 20230720 | 113200 | 144127428250 | 34700 | 34650 | 34750 | 34600 | 29745 |
| 437 | 20230720 | 113100 | 143095529950 | 34600 | 34550 | 34650 | 34500 | 12962 |
| 438 | 20230720 | 113000 | 142646664000 | 34600 | 34550 | 34600 | 34500 | 14708 |
| 439 | 20230720 | 112900 | 142138902350 | 34550 | 34600 | 34650 | 34550 | 10208 |
| 440 | 20230720 | 112800 | 141785709500 | 34600 | 34400 | 34650 | 34400 | 16642 |
| 441 | 20230720 | 112700 | 141211273100 | 34450 | 34350 | 34450 | 34350 | 5046 |
| 442 | 20230720 | 112600 | 141037762850 | 34350 | 34350 | 34450 | 34300 | 6894 |
| 443 | 20230720 | 112500 | 140800830600 | 34350 | 34300 | 34400 | 34300 | 4609 |
| 444 | 20230720 | 112400 | 140642553850 | 34300 | 34250 | 34350 | 34250 | 5956 |
| 445 | 20230720 | 112300 | 140438307350 | 34300 | 34250 | 34300 | 34250 | 4932 |
| 446 | 20230720 | 112200 | 140269285950 | 34250 | 34300 | 34350 | 34200 | 5577 |
| 447 | 20230720 | 112100 | 140078138000 | 34250 | 34200 | 34250 | 34150 | 21908 |
| 448 | 20230720 | 112000 | 139329326150 | 34150 | 34200 | 34200 | 34150 | 14188 |
| 449 | 20230720 | 111900 | 138844755100 | 34150 | 34150 | 34200 | 34150 | 11486 |
| 450 | 20230720 | 111800 | 138452411500 | 34200 | 34200 | 34250 | 34150 | 13691 |
| 451 | 20230720 | 111700 | 137984239300 | 34200 | 34300 | 34300 | 34200 | 21814 |
| 452 | 20230720 | 111600 | 137237256550 | 34300 | 34300 | 34350 | 34250 | 13537 |
| 453 | 20230720 | 111500 | 136773224300 | 34300 | 34250 | 34350 | 34250 | 10400 |
| 454 | 20230720 | 111400 | 136416695350 | 34250 | 34200 | 34300 | 34200 | 12136 |
| 455 | 20230720 | 111300 | 136001261650 | 34200 | 34300 | 34300 | 34200 | 15348 |
| 456 | 20230720 | 111200 | 135475722350 | 34300 | 34300 | 34300 | 34250 | 11200 |
| 457 | 20230720 | 111100 | 135091868250 | 34300 | 34350 | 34350 | 34300 | 6613 |
| 458 | 20230720 | 111000 | 134864987150 | 34300 | 34400 | 34450 | 34300 | 20981 |
| 459 | 20230720 | 110900 | 134144291850 | 34400 | 34450 | 34500 | 34400 | 8603 |
| 460 | 20230720 | 110800 | 133847881650 | 34450 | 34450 | 34500 | 34450 | 5269 |
| 461 | 20230720 | 110700 | 133666304350 | 34450 | 34500 | 34500 | 34450 | 6948 |
| 462 | 20230720 | 110600 | 133426842900 | 34450 | 34400 | 34500 | 34400 | 5941 |
| 463 | 20230720 | 110500 | 133222238400 | 34400 | 34400 | 34450 | 34350 | 8998 |
| 464 | 20230720 | 110400 | 132912707900 | 34450 | 34450 | 34500 | 34400 | 7604 |
| 465 | 20230720 | 110300 | 132650727500 | 34500 | 34400 | 34500 | 34400 | 6169 |
| 466 | 20230720 | 110200 | 132438211600 | 34450 | 34500 | 34500 | 34400 | 16013 |
| 467 | 20230720 | 110100 | 131886968500 | 34550 | 34700 | 34700 | 34400 | 30327 |
| 468 | 20230720 | 110000 | 130840121950 | 34700 | 34600 | 34700 | 34550 | 16722 |
| 469 | 20230720 | 105900 | 130260551450 | 34600 | 34600 | 34650 | 34550 | 5706 |
| 470 | 20230720 | 105800 | 130063130400 | 34600 | 34600 | 34650 | 34550 | 9906 |
| 471 | 20230720 | 105700 | 129720310500 | 34600 | 34550 | 34700 | 34550 | 5536 |
| 472 | 20230720 | 105600 | 129528671100 | 34550 | 34750 | 34750 | 34550 | 10042 |
| 473 | 20230720 | 105500 | 129181096550 | 34700 | 34600 | 34750 | 34600 | 5447 |
| 474 | 20230720 | 105400 | 128992281900 | 34650 | 34650 | 34750 | 34550 | 7869 |
| 475 | 20230720 | 105300 | 128719766050 | 34650 | 34600 | 34650 | 34600 | 14821 |
| 476 | 20230720 | 105200 | 128206653700 | 34600 | 34650 | 34700 | 34600 | 6575 |
| 477 | 20230720 | 105100 | 127978865650 | 34700 | 34800 | 34800 | 34650 | 12476 |
| 478 | 20230720 | 105000 | 127545584300 | 34750 | 34750 | 34800 | 34750 | 5926 |
| 479 | 20230720 | 104900 | 127339510800 | 34750 | 34800 | 34800 | 34750 | 4283 |
| 480 | 20230720 | 104800 | 127190576850 | 34800 | 34800 | 34850 | 34750 | 6920 |
| 481 | 20230720 | 104700 | 126949721050 | 34800 | 34850 | 34850 | 34750 | 7302 |
| 482 | 20230720 | 104600 | 126695612200 | 34850 | 34800 | 34850 | 34750 | 8655 |
| 483 | 20230720 | 104500 | 126394283350 | 34800 | 34750 | 34850 | 34700 | 12752 |
| 484 | 20230720 | 104400 | 125950889050 | 34700 | 34850 | 34900 | 34700 | 15803 |
| 485 | 20230720 | 104300 | 125401493250 | 34850 | 34850 | 34900 | 34850 | 11488 |
| 486 | 20230720 | 104200 | 125000784100 | 34850 | 34950 | 35000 | 34800 | 26706 |
| 487 | 20230720 | 104100 | 124068327150 | 34950 | 34850 | 34950 | 34800 | 21124 |
| 488 | 20230720 | 104000 | 123331248400 | 34850 | 34900 | 34950 | 34750 | 23952 |
| 489 | 20230720 | 103900 | 122496973550 | 34900 | 34750 | 34950 | 34700 | 33018 |
| 490 | 20230720 | 103800 | 121346691100 | 34700 | 34550 | 34750 | 34550 | 27548 |
| 491 | 20230720 | 103700 | 120391942850 | 34450 | 34500 | 34550 | 34400 | 15971 |
| 492 | 20230720 | 103600 | 119841038500 | 34500 | 34400 | 34500 | 34400 | 13660 |
| 493 | 20230720 | 103500 | 119370468150 | 34400 | 34400 | 34450 | 34350 | 9453 |
| 494 | 20230720 | 103400 | 119045189650 | 34400 | 34400 | 34450 | 34300 | 7426 |
| 495 | 20230720 | 103300 | 118789911350 | 34350 | 34400 | 34550 | 34350 | 33212 |
| 496 | 20230720 | 103200 | 117644903750 | 34400 | 34200 | 34400 | 34150 | 52009 |
| 497 | 20230720 | 103100 | 115862934050 | 34150 | 34250 | 34250 | 34100 | 19364 |
| 498 | 20230720 | 103000 | 115201114050 | 34250 | 34200 | 34300 | 34200 | 19516 |
| 499 | 20230720 | 102900 | 114532845200 | 34250 | 34250 | 34300 | 34100 | 31628 |
| 500 | 20230720 | 102800 | 113451043200 | 34200 | 34300 | 34400 | 34000 | 109257 |
| 501 | 20230720 | 102700 | 109716619850 | 34300 | 34350 | 34450 | 34250 | 19354 |
| 502 | 20230720 | 102600 | 109052113900 | 34400 | 34450 | 34450 | 34300 | 19595 |
| 503 | 20230720 | 102500 | 108378633800 | 34400 | 34350 | 34500 | 34250 | 57496 |
| 504 | 20230720 | 102400 | 106400646450 | 34350 | 34500 | 34500 | 34350 | 29747 |
| 505 | 20230720 | 102300 | 105376151750 | 34550 | 34450 | 34550 | 34350 | 57266 |
| 506 | 20230720 | 102200 | 103403429000 | 34450 | 34600 | 34600 | 34450 | 62353 |
| 507 | 20230720 | 102100 | 101251261200 | 34650 | 34800 | 34850 | 34600 | 67863 |
| 508 | 20230720 | 102000 | 98896244350 | 34850 | 34750 | 34850 | 34750 | 8521 |
| 509 | 20230720 | 101900 | 98599809400 | 34800 | 34800 | 34850 | 34750 | 7967 |
| 510 | 20230720 | 101800 | 98322664750 | 34800 | 34800 | 34900 | 34800 | 10973 |
| 511 | 20230720 | 101700 | 97940449850 | 34800 | 34850 | 34900 | 34800 | 9598 |
| 512 | 20230720 | 101600 | 97606130350 | 34900 | 34900 | 34900 | 34850 | 1735 |
| 513 | 20230720 | 101500 | 97545614700 | 34900 | 34900 | 34950 | 34850 | 3065 |
| 514 | 20230720 | 101400 | 97438659700 | 34850 | 34900 | 34900 | 34850 | 2189 |
| 515 | 20230720 | 101300 | 97362287700 | 34900 | 34900 | 34950 | 34800 | 4011 |
| 516 | 20230720 | 101200 | 97222458750 | 34900 | 34950 | 34950 | 34750 | 19486 |
| 517 | 20230720 | 101100 | 96543434200 | 34950 | 34950 | 35000 | 34900 | 5332 |
| 518 | 20230720 | 101000 | 96357114750 | 34950 | 35100 | 35100 | 34950 | 6929 |
| 519 | 20230720 | 100900 | 96114526800 | 35100 | 35050 | 35100 | 35000 | 3283 |
| 520 | 20230720 | 100800 | 95999440750 | 35050 | 35000 | 35050 | 35000 | 3697 |
| 521 | 20230720 | 100700 | 95869969050 | 35050 | 34950 | 35100 | 34950 | 9494 |
| 522 | 20230720 | 100600 | 95537490900 | 35000 | 35000 | 35000 | 34900 | 6679 |
| 523 | 20230720 | 100500 | 95304133350 | 35000 | 35000 | 35000 | 34950 | 3572 |
| 524 | 20230720 | 100400 | 95179266550 | 34950 | 35000 | 35050 | 34950 | 5466 |
| 525 | 20230720 | 100300 | 94988005000 | 35000 | 34800 | 35050 | 34750 | 26841 |
| 526 | 20230720 | 100200 | 94050047500 | 34800 | 34800 | 34850 | 34750 | 14594 |
| 527 | 20230720 | 100100 | 93542475900 | 34800 | 34750 | 34850 | 34750 | 11048 |
| 528 | 20230720 | 100000 | 93158237250 | 34800 | 34800 | 34850 | 34750 | 10558 |
| 529 | 20230720 | 095900 | 92790784300 | 34800 | 34800 | 34900 | 34750 | 7877 |
| 530 | 20230720 | 095800 | 92516695200 | 34800 | 34950 | 35000 | 34700 | 47874 |
| 531 | 20230720 | 095700 | 90850532300 | 34950 | 34900 | 35000 | 34900 | 12535 |
| 532 | 20230720 | 095600 | 90412503500 | 34900 | 34900 | 34950 | 34850 | 20164 |
| 533 | 20230720 | 095500 | 89709314950 | 34900 | 34850 | 34900 | 34850 | 12156 |
| 534 | 20230720 | 095400 | 89285573250 | 34900 | 34750 | 34900 | 34750 | 11459 |
| 535 | 20230720 | 095300 | 88886666050 | 34750 | 34950 | 34950 | 34700 | 64148 |
| 536 | 20230720 | 095200 | 86654375100 | 34950 | 34950 | 34950 | 34900 | 5843 |
| 537 | 20230720 | 095100 | 86450410900 | 34900 | 34850 | 34950 | 34850 | 14795 |
| 538 | 20230720 | 095000 | 85934314650 | 34900 | 34950 | 34950 | 34850 | 21461 |
| 539 | 20230720 | 094900 | 85185829600 | 34900 | 35000 | 35000 | 34850 | 23661 |
| 540 | 20230720 | 094800 | 84359604050 | 35000 | 35150 | 35150 | 34950 | 9591 |
| 541 | 20230720 | 094700 | 84023525850 | 35150 | 35050 | 35200 | 34950 | 33786 |
| 542 | 20230720 | 094600 | 82839447600 | 35050 | 35100 | 35100 | 34950 | 27497 |
| 543 | 20230720 | 094500 | 81876570500 | 35100 | 35150 | 35200 | 35100 | 15101 |
| 544 | 20230720 | 094400 | 81346199750 | 35150 | 35200 | 35200 | 35100 | 9030 |
| 545 | 20230720 | 094300 | 81028783000 | 35200 | 35200 | 35250 | 35100 | 11201 |
| 546 | 20230720 | 094200 | 80634744350 | 35200 | 35200 | 35200 | 35150 | 7548 |
| 547 | 20230720 | 094100 | 80369341600 | 35150 | 35200 | 35200 | 35100 | 8125 |
| 548 | 20230720 | 094000 | 80083732450 | 35200 | 35250 | 35250 | 35100 | 8321 |
| 549 | 20230720 | 093900 | 79791052250 | 35200 | 35050 | 35300 | 35000 | 10499 |
| 550 | 20230720 | 093800 | 79421862250 | 35050 | 35250 | 35400 | 35000 | 41473 |
| 551 | 20230720 | 093700 | 77963908250 | 35300 | 35450 | 35500 | 35250 | 26739 |
| 552 | 20230720 | 093600 | 77018386200 | 35450 | 35350 | 35600 | 35350 | 24237 |
| 553 | 20230720 | 093500 | 76158772750 | 35350 | 35500 | 35500 | 35350 | 9889 |
| 554 | 20230720 | 093400 | 75808600500 | 35500 | 35550 | 35550 | 35450 | 18811 |
| 555 | 20230720 | 093300 | 75141105100 | 35550 | 35550 | 35600 | 35500 | 20243 |
| 556 | 20230720 | 093200 | 74421095350 | 35550 | 35450 | 35600 | 35400 | 27681 |
| 557 | 20230720 | 093100 | 73437419400 | 35450 | 35400 | 35450 | 35300 | 41200 |
| 558 | 20230720 | 093000 | 71979695300 | 35400 | 35150 | 35400 | 35100 | 29953 |
| 559 | 20230720 | 092900 | 70923268500 | 35150 | 34750 | 35150 | 34700 | 38275 |
| 560 | 20230720 | 092800 | 69585652200 | 34750 | 34950 | 35050 | 34750 | 70800 |
| 561 | 20230720 | 092700 | 67117594400 | 34950 | 35100 | 35200 | 34850 | 82963 |
| 562 | 20230720 | 092600 | 64212798850 | 35100 | 35150 | 35300 | 35100 | 32981 |
| 563 | 20230720 | 092500 | 63052603100 | 35150 | 35150 | 35250 | 35050 | 48176 |
| 564 | 20230720 | 092400 | 61361020750 | 35100 | 35350 | 35400 | 35050 | 73390 |
| 565 | 20230720 | 092300 | 58777600700 | 35300 | 35400 | 35500 | 35300 | 27817 |
| 566 | 20230720 | 092200 | 57793033450 | 35450 | 35450 | 35500 | 35350 | 25684 |
| 567 | 20230720 | 092100 | 56882913750 | 35450 | 35600 | 35650 | 35350 | 43654 |
| 568 | 20230720 | 092000 | 55333649700 | 35600 | 35650 | 35900 | 35600 | 41680 |
| 569 | 20230720 | 091900 | 53844592050 | 35650 | 35900 | 35900 | 35650 | 26237 |
| 570 | 20230720 | 091800 | 52907368850 | 35850 | 35850 | 35950 | 35850 | 35132 |
| 571 | 20230720 | 091700 | 51646745950 | 35900 | 36050 | 36050 | 35850 | 45770 |
| 572 | 20230720 | 091600 | 50001495250 | 36050 | 35950 | 36100 | 35900 | 66308 |
| 573 | 20230720 | 091500 | 47613407900 | 35950 | 35650 | 35950 | 35600 | 42420 |
| 574 | 20230720 | 091400 | 46095814800 | 35700 | 35900 | 35950 | 35650 | 58266 |
| 575 | 20230720 | 091300 | 44010495000 | 35900 | 35900 | 35950 | 35850 | 28918 |
| 576 | 20230720 | 091200 | 42972466200 | 35900 | 36100 | 36150 | 35650 | 94285 |
| 577 | 20230720 | 091100 | 39583440500 | 36100 | 35800 | 36100 | 35750 | 95546 |
| 578 | 20230720 | 091000 | 36150354000 | 35800 | 35550 | 35800 | 35500 | 41925 |
| 579 | 20230720 | 090900 | 34656559150 | 35550 | 35300 | 35550 | 35300 | 20264 |
| 580 | 20230720 | 090800 | 33938458900 | 35300 | 35600 | 35600 | 35250 | 60723 |
| 581 | 20230720 | 090700 | 31787262950 | 35550 | 35700 | 35850 | 35550 | 60704 |
| 582 | 20230720 | 090600 | 29621101300 | 35750 | 35750 | 36000 | 35650 | 168089 |
| 583 | 20230720 | 090500 | 23597609750 | 35750 | 35400 | 35750 | 35400 | 87087 |
| 584 | 20230720 | 090400 | 20498172900 | 35400 | 35300 | 35550 | 35200 | 94305 |
| 585 | 20230720 | 090300 | 17155685800 | 35250 | 35100 | 35350 | 35000 | 57280 |
| 586 | 20230720 | 090200 | 15140797500 | 35000 | 35100 | 35350 | 34850 | 102532 |
| 587 | 20230720 | 090100 | 11545400050 | 35100 | 35250 | 35350 | 35100 | 67352 |
| 588 | 20230720 | 090000 | 9171746150 | 35200 | 35350 | 35400 | 35100 | 258845 |