31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 184300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 3 | 20230720 | 184200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230720 | 184100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230720 | 184000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230720 | 183900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230720 | 183800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230720 | 183700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230720 | 183600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230720 | 183500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230720 | 183400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230720 | 183300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230720 | 183200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230720 | 183100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230720 | 183000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230720 | 182900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230720 | 182800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230720 | 182700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230720 | 182600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230720 | 182500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230720 | 182400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230720 | 182300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230720 | 182200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230720 | 182100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230720 | 182000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230720 | 181900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230720 | 181800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230720 | 181700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230720 | 181600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230720 | 181500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230720 | 181400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230720 | 181300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 33 | 20230720 | 181200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230720 | 181100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230720 | 181000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230720 | 180900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230720 | 180800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230720 | 180700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230720 | 180600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230720 | 180500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230720 | 180400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230720 | 180300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230720 | 180200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230720 | 180100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230720 | 180000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230720 | 175900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230720 | 175800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230720 | 175700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230720 | 175600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230720 | 175500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230720 | 175400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230720 | 175300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230720 | 175200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230720 | 175100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230720 | 175000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230720 | 174900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230720 | 174800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230720 | 174700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230720 | 174600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230720 | 174500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230720 | 174400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230720 | 174300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 63 | 20230720 | 174200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230720 | 174100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230720 | 174000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230720 | 173900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230720 | 173800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230720 | 173700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230720 | 173600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230720 | 173500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230720 | 173400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230720 | 173300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230720 | 173200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230720 | 173100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230720 | 173000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230720 | 172900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230720 | 172800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230720 | 172700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230720 | 172600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230720 | 172500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230720 | 172400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230720 | 172300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230720 | 172200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230720 | 172100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230720 | 172000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230720 | 171900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230720 | 171800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230720 | 171700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230720 | 171600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230720 | 171500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230720 | 171400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230720 | 171300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 93 | 20230720 | 171200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230720 | 171100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230720 | 171000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230720 | 170900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230720 | 170800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230720 | 170700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230720 | 170600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230720 | 170500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230720 | 170400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230720 | 170300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230720 | 170200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230720 | 170100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230720 | 170000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230720 | 165900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230720 | 165800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230720 | 165700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230720 | 165600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230720 | 165500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230720 | 165400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230720 | 165300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230720 | 165200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230720 | 165100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230720 | 165000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230720 | 164900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230720 | 164800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230720 | 164700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230720 | 164600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230720 | 164500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230720 | 164400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230720 | 164300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 123 | 20230720 | 164200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230720 | 164100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230720 | 164000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230720 | 163900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230720 | 163800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230720 | 163700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230720 | 163600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230720 | 163500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230720 | 163400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230720 | 163300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230720 | 163200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230720 | 163100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230720 | 163000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230720 | 162900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230720 | 162800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230720 | 162700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230720 | 162600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230720 | 162500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230720 | 162400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230720 | 162300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230720 | 162200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230720 | 162100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230720 | 162000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230720 | 161900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230720 | 161800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230720 | 161700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230720 | 161600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230720 | 161500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230720 | 161400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230720 | 161300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 153 | 20230720 | 161200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230720 | 161100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230720 | 161000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230720 | 160900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230720 | 160800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230720 | 160700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230720 | 160600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230720 | 160500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230720 | 160400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230720 | 160300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230720 | 160200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230720 | 160100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230720 | 160000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230720 | 155900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230720 | 155800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230720 | 155700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230720 | 155600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230720 | 155500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230720 | 155400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230720 | 155300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230720 | 155200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230720 | 155100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230720 | 155000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230720 | 154900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230720 | 154800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230720 | 154700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230720 | 154600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230720 | 154500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230720 | 154400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230720 | 154300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 183 | 20230720 | 154200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230720 | 154100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230720 | 154000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230720 | 153900 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230720 | 153800 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230720 | 153700 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230720 | 153600 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230720 | 153500 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230720 | 153400 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20230720 | 153300 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20230720 | 153200 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20230720 | 153100 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20230720 | 153000 | 3866783800 | 39400 | 39400 | 39400 | 39400 | 772 |
| 196 | 20230720 | 152900 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20230720 | 152800 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20230720 | 152700 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20230720 | 152600 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20230720 | 152500 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20230720 | 152400 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20230720 | 152300 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20230720 | 152200 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20230720 | 152100 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20230720 | 152000 | 3836367000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20230720 | 151900 | 3836367000 | 39150 | 39200 | 39300 | 39150 | 64 |
| 207 | 20230720 | 151800 | 3833860200 | 39150 | 39200 | 39200 | 39100 | 1627 |
| 208 | 20230720 | 151700 | 3770149650 | 39200 | 39300 | 39300 | 39200 | 1707 |
| 209 | 20230720 | 151600 | 3703150700 | 39300 | 39550 | 39550 | 39300 | 908 |
| 210 | 20230720 | 151500 | 3667408200 | 39550 | 39550 | 39550 | 39400 | 253 |
| 211 | 20230720 | 151400 | 3657424100 | 39500 | 39500 | 39550 | 39500 | 112 |
| 212 | 20230720 | 151300 | 3652998600 | 39550 | 39600 | 39600 | 39500 | 276 |
| 213 | 20230720 | 151200 | 3642080800 | 39650 | 39650 | 39650 | 39600 | 48 |
| 214 | 20230720 | 151100 | 3640178500 | 39600 | 39700 | 39700 | 39600 | 137 |
| 215 | 20230720 | 151000 | 3634746350 | 39700 | 39650 | 39700 | 39650 | 161 |
| 216 | 20230720 | 150900 | 3628360300 | 39650 | 39700 | 39700 | 39650 | 42 |
| 217 | 20230720 | 150800 | 3626693450 | 39650 | 39650 | 39700 | 39650 | 26 |
| 218 | 20230720 | 150700 | 3625661650 | 39650 | 39700 | 39700 | 39650 | 149 |
| 219 | 20230720 | 150600 | 3619746650 | 39700 | 39700 | 39700 | 39700 | 18 |
| 220 | 20230720 | 150500 | 3619032050 | 39700 | 39700 | 39700 | 39700 | 32 |
| 221 | 20230720 | 150400 | 3617761650 | 39700 | 39650 | 39700 | 39650 | 75 |
| 222 | 20230720 | 150300 | 3614787050 | 39650 | 39700 | 39700 | 39600 | 47 |
| 223 | 20230720 | 150200 | 3612923150 | 39700 | 39700 | 39700 | 39700 | 29 |
| 224 | 20230720 | 150100 | 3611771850 | 39700 | 39700 | 39700 | 39700 | 66 |
| 225 | 20230720 | 150000 | 3609151650 | 39700 | 39650 | 39700 | 39600 | 206 |
| 226 | 20230720 | 145900 | 3600979550 | 39650 | 39550 | 39650 | 39550 | 197 |
| 227 | 20230720 | 145800 | 3593178600 | 39550 | 39450 | 39550 | 39450 | 146 |
| 228 | 20230720 | 145700 | 3587405100 | 39500 | 39500 | 39500 | 39450 | 229 |
| 229 | 20230720 | 145600 | 3578361150 | 39350 | 39400 | 39450 | 39350 | 946 |
| 230 | 20230720 | 145500 | 3541129150 | 39450 | 39450 | 39450 | 39350 | 320 |
| 231 | 20230720 | 145400 | 3528519100 | 39450 | 39600 | 39600 | 39450 | 192 |
| 232 | 20230720 | 145300 | 3520931100 | 39450 | 39450 | 39600 | 39400 | 414 |
| 233 | 20230720 | 145200 | 3504596400 | 39450 | 39450 | 39500 | 39450 | 232 |
| 234 | 20230720 | 145100 | 3495441300 | 39450 | 39500 | 39550 | 39450 | 144 |
| 235 | 20230720 | 145000 | 3489756650 | 39500 | 39400 | 39500 | 39350 | 541 |
| 236 | 20230720 | 144900 | 3468418050 | 39350 | 39400 | 39450 | 39350 | 221 |
| 237 | 20230720 | 144800 | 3459713900 | 39450 | 39550 | 39550 | 39400 | 271 |
| 238 | 20230720 | 144700 | 3449026300 | 39600 | 39450 | 39600 | 39400 | 265 |
| 239 | 20230720 | 144600 | 3438566550 | 39400 | 39400 | 39450 | 39350 | 355 |
| 240 | 20230720 | 144500 | 3424578900 | 39450 | 39500 | 39500 | 39400 | 216 |
| 241 | 20230720 | 144400 | 3416062900 | 39400 | 39500 | 39500 | 39400 | 284 |
| 242 | 20230720 | 144300 | 3404861150 | 39500 | 39450 | 39500 | 39450 | 210 |
| 243 | 20230720 | 144200 | 3396572450 | 39500 | 39500 | 39500 | 39450 | 293 |
| 244 | 20230720 | 144100 | 3385000400 | 39450 | 39500 | 39600 | 39450 | 417 |
| 245 | 20230720 | 144000 | 3368532000 | 39500 | 39550 | 39600 | 39500 | 441 |
| 246 | 20230720 | 143900 | 3351104350 | 39500 | 39400 | 39500 | 39400 | 471 |
| 247 | 20230720 | 143800 | 3332518150 | 39450 | 39400 | 39500 | 39300 | 319 |
| 248 | 20230720 | 143700 | 3319941100 | 39400 | 39300 | 39450 | 39300 | 312 |
| 249 | 20230720 | 143600 | 3307657600 | 39350 | 39400 | 39400 | 39300 | 204 |
| 250 | 20230720 | 143500 | 3299629550 | 39400 | 39350 | 39400 | 39300 | 352 |
| 251 | 20230720 | 143400 | 3285782600 | 39400 | 39350 | 39400 | 39350 | 144 |
| 252 | 20230720 | 143300 | 3280115300 | 39350 | 39300 | 39400 | 39300 | 414 |
| 253 | 20230720 | 143200 | 3263824650 | 39350 | 39350 | 39350 | 39350 | 212 |
| 254 | 20230720 | 143100 | 3255482450 | 39350 | 39350 | 39350 | 39300 | 336 |
| 255 | 20230720 | 143000 | 3242275000 | 39350 | 39300 | 39350 | 39300 | 218 |
| 256 | 20230720 | 142900 | 3233700700 | 39300 | 39350 | 39350 | 39250 | 286 |
| 257 | 20230720 | 142800 | 3222460650 | 39350 | 39350 | 39400 | 39300 | 186 |
| 258 | 20230720 | 142700 | 3215138700 | 39350 | 39350 | 39400 | 39300 | 367 |
| 259 | 20230720 | 142600 | 3200701850 | 39350 | 39400 | 39400 | 39350 | 219 |
| 260 | 20230720 | 142500 | 3192082600 | 39400 | 39350 | 39400 | 39350 | 215 |
| 261 | 20230720 | 142400 | 3183617350 | 39350 | 39350 | 39400 | 39300 | 275 |
| 262 | 20230720 | 142300 | 3172803700 | 39400 | 39350 | 39400 | 39300 | 371 |
| 263 | 20230720 | 142200 | 3158217950 | 39300 | 39350 | 39350 | 39300 | 169 |
| 264 | 20230720 | 142100 | 3151574150 | 39400 | 39400 | 39400 | 39300 | 246 |
| 265 | 20230720 | 142000 | 3141895350 | 39400 | 39350 | 39450 | 39350 | 209 |
| 266 | 20230720 | 141900 | 3133667150 | 39350 | 39400 | 39450 | 39250 | 375 |
| 267 | 20230720 | 141800 | 3118923700 | 39400 | 39350 | 39450 | 39300 | 295 |
| 268 | 20230720 | 141700 | 3107311650 | 39400 | 39350 | 39400 | 39350 | 242 |
| 269 | 20230720 | 141600 | 3097788500 | 39350 | 39350 | 39400 | 39350 | 197 |
| 270 | 20230720 | 141500 | 3090033050 | 39350 | 39300 | 39350 | 39300 | 408 |
| 271 | 20230720 | 141400 | 3073992250 | 39350 | 39350 | 39350 | 39300 | 181 |
| 272 | 20230720 | 141300 | 3066877750 | 39350 | 39300 | 39350 | 39300 | 356 |
| 273 | 20230720 | 141200 | 3052881750 | 39300 | 39350 | 39350 | 39300 | 86 |
| 274 | 20230720 | 141100 | 3049501000 | 39350 | 39350 | 39400 | 39300 | 313 |
| 275 | 20230720 | 141000 | 3037191550 | 39350 | 39350 | 39350 | 39300 | 293 |
| 276 | 20230720 | 140900 | 3025672650 | 39350 | 39400 | 39400 | 39300 | 656 |
| 277 | 20230720 | 140800 | 2999860100 | 39400 | 39350 | 39400 | 39350 | 208 |
| 278 | 20230720 | 140700 | 2991668750 | 39350 | 39350 | 39450 | 39350 | 429 |
| 279 | 20230720 | 140600 | 2974775650 | 39400 | 39400 | 39450 | 39350 | 136 |
| 280 | 20230720 | 140500 | 2969417350 | 39400 | 39400 | 39400 | 39300 | 352 |
| 281 | 20230720 | 140400 | 2955567200 | 39400 | 39400 | 39450 | 39350 | 459 |
| 282 | 20230720 | 140300 | 2937480700 | 39450 | 39400 | 39500 | 39400 | 244 |
| 283 | 20230720 | 140200 | 2927854400 | 39450 | 39500 | 39500 | 39400 | 193 |
| 284 | 20230720 | 140100 | 2920239850 | 39550 | 39500 | 39550 | 39400 | 438 |
| 285 | 20230720 | 140000 | 2902949150 | 39500 | 39550 | 39550 | 39500 | 115 |
| 286 | 20230720 | 135900 | 2898402900 | 39600 | 39650 | 39650 | 39550 | 604 |
| 287 | 20230720 | 135800 | 2874480250 | 39700 | 39650 | 39700 | 39650 | 300 |
| 288 | 20230720 | 135700 | 2862581500 | 39700 | 39700 | 39700 | 39650 | 886 |
| 289 | 20230720 | 135600 | 2827426050 | 39600 | 39650 | 39700 | 39600 | 1339 |
| 290 | 20230720 | 135500 | 2774281600 | 39700 | 39550 | 39700 | 39500 | 310 |
| 291 | 20230720 | 135400 | 2762010850 | 39550 | 39500 | 39650 | 39500 | 195 |
| 292 | 20230720 | 135300 | 2754292300 | 39450 | 39400 | 39550 | 39400 | 354 |
| 293 | 20230720 | 135200 | 2740332000 | 39500 | 39400 | 39700 | 39350 | 710 |
| 294 | 20230720 | 135100 | 2712294800 | 39400 | 39400 | 39400 | 39350 | 386 |
| 295 | 20230720 | 135000 | 2697094250 | 39450 | 39400 | 39450 | 39400 | 47 |
| 296 | 20230720 | 134900 | 2695241500 | 39350 | 39400 | 39400 | 39350 | 323 |
| 297 | 20230720 | 134800 | 2682528250 | 39400 | 39400 | 39450 | 39350 | 240 |
| 298 | 20230720 | 134700 | 2673075800 | 39400 | 39450 | 39450 | 39350 | 296 |
| 299 | 20230720 | 134600 | 2661410600 | 39500 | 39450 | 39500 | 39400 | 214 |
| 300 | 20230720 | 134500 | 2652967500 | 39450 | 39500 | 39500 | 39400 | 376 |
| 301 | 20230720 | 134400 | 2638128650 | 39500 | 39550 | 39550 | 39500 | 217 |
| 302 | 20230720 | 134300 | 2629552100 | 39500 | 39600 | 39600 | 39500 | 270 |
| 303 | 20230720 | 134200 | 2618867000 | 39600 | 39450 | 39650 | 39450 | 300 |
| 304 | 20230720 | 134100 | 2607003500 | 39450 | 39400 | 39450 | 39350 | 372 |
| 305 | 20230720 | 134000 | 2592337050 | 39350 | 39350 | 39400 | 39350 | 775 |
| 306 | 20230720 | 133900 | 2561825800 | 39350 | 39450 | 39500 | 39350 | 471 |
| 307 | 20230720 | 133800 | 2543269450 | 39450 | 39500 | 39550 | 39450 | 260 |
| 308 | 20230720 | 133700 | 2533003150 | 39550 | 39450 | 39550 | 39450 | 282 |
| 309 | 20230720 | 133600 | 2521870500 | 39500 | 39500 | 39600 | 39500 | 152 |
| 310 | 20230720 | 133500 | 2515862400 | 39500 | 39500 | 39550 | 39450 | 469 |
| 311 | 20230720 | 133400 | 2497348400 | 39450 | 39500 | 39550 | 39450 | 266 |
| 312 | 20230720 | 133300 | 2486846250 | 39500 | 39550 | 39600 | 39450 | 213 |
| 313 | 20230720 | 133200 | 2478426650 | 39550 | 39550 | 39550 | 39500 | 174 |
| 314 | 20230720 | 133100 | 2471547700 | 39550 | 39600 | 39600 | 39500 | 288 |
| 315 | 20230720 | 133000 | 2460165250 | 39600 | 39550 | 39600 | 39500 | 775 |
| 316 | 20230720 | 132900 | 2429532100 | 39550 | 39600 | 39600 | 39550 | 364 |
| 317 | 20230720 | 132800 | 2415129150 | 39600 | 39600 | 39650 | 39550 | 161 |
| 318 | 20230720 | 132700 | 2408753300 | 39600 | 39650 | 39650 | 39550 | 367 |
| 319 | 20230720 | 132600 | 2394221200 | 39650 | 39700 | 39700 | 39650 | 849 |
| 320 | 20230720 | 132500 | 2360534250 | 39700 | 39600 | 39700 | 39600 | 672 |
| 321 | 20230720 | 132400 | 2333875650 | 39650 | 39650 | 39700 | 39600 | 136 |
| 322 | 20230720 | 132300 | 2328483600 | 39650 | 39700 | 39700 | 39600 | 446 |
| 323 | 20230720 | 132200 | 2310801800 | 39650 | 39700 | 39700 | 39650 | 384 |
| 324 | 20230720 | 132100 | 2295565350 | 39700 | 39800 | 39800 | 39650 | 846 |
| 325 | 20230720 | 132000 | 2261985500 | 39750 | 39700 | 39800 | 39700 | 325 |
| 326 | 20230720 | 131900 | 2249065950 | 39700 | 40000 | 40000 | 39650 | 2490 |
| 327 | 20230720 | 131800 | 2149960050 | 40000 | 40050 | 40050 | 40000 | 362 |
| 328 | 20230720 | 131700 | 2135477250 | 40000 | 40100 | 40100 | 40000 | 381 |
| 329 | 20230720 | 131600 | 2120223750 | 40100 | 40100 | 40100 | 40050 | 121 |
| 330 | 20230720 | 131500 | 2115374750 | 40050 | 40100 | 40200 | 40050 | 401 |
| 331 | 20230720 | 131400 | 2099281950 | 40100 | 40200 | 40300 | 40100 | 561 |
| 332 | 20230720 | 131300 | 2076726250 | 40100 | 40150 | 40150 | 40050 | 402 |
| 333 | 20230720 | 131200 | 2060613100 | 40050 | 40150 | 40200 | 40050 | 370 |
| 334 | 20230720 | 131100 | 2045767300 | 40150 | 40200 | 40250 | 40150 | 140 |
| 335 | 20230720 | 131000 | 2040140000 | 40250 | 40200 | 40300 | 40200 | 640 |
| 336 | 20230720 | 130900 | 2014375250 | 40300 | 40250 | 40350 | 40200 | 638 |
| 337 | 20230720 | 130800 | 1988675850 | 40250 | 40300 | 40350 | 40250 | 486 |
| 338 | 20230720 | 130700 | 1969098500 | 40350 | 40400 | 40400 | 40350 | 420 |
| 339 | 20230720 | 130600 | 1952141600 | 40400 | 40450 | 40450 | 40350 | 299 |
| 340 | 20230720 | 130500 | 1940062650 | 40450 | 40450 | 40550 | 40400 | 213 |
| 341 | 20230720 | 130400 | 1931441600 | 40500 | 40750 | 40750 | 40450 | 757 |
| 342 | 20230720 | 130300 | 1900742150 | 40750 | 40800 | 40850 | 40700 | 1921 |
| 343 | 20230720 | 130200 | 1822393950 | 40850 | 40900 | 40950 | 40850 | 128 |
| 344 | 20230720 | 130100 | 1817162000 | 40950 | 40850 | 41000 | 40800 | 836 |
| 345 | 20230720 | 130000 | 1782960500 | 40800 | 40850 | 40900 | 40800 | 366 |
| 346 | 20230720 | 125900 | 1768011250 | 40800 | 40900 | 40900 | 40750 | 438 |
| 347 | 20230720 | 125800 | 1750132900 | 40850 | 40850 | 40900 | 40850 | 136 |
| 348 | 20230720 | 125700 | 1744572300 | 40900 | 41000 | 41000 | 40850 | 854 |
| 349 | 20230720 | 125600 | 1709583150 | 40950 | 41050 | 41050 | 40950 | 62 |
| 350 | 20230720 | 125500 | 1707039050 | 41050 | 41000 | 41050 | 41000 | 176 |
| 351 | 20230720 | 125400 | 1699820050 | 41000 | 41000 | 41000 | 40950 | 48 |
| 352 | 20230720 | 125300 | 1697853500 | 41000 | 41000 | 41000 | 40950 | 69 |
| 353 | 20230720 | 125200 | 1695024800 | 41000 | 41050 | 41050 | 41000 | 64 |
| 354 | 20230720 | 125100 | 1692399250 | 41000 | 41000 | 41050 | 40950 | 114 |
| 355 | 20230720 | 125000 | 1687725600 | 41050 | 41050 | 41050 | 40950 | 205 |
| 356 | 20230720 | 124900 | 1679320800 | 41050 | 41050 | 41050 | 41000 | 53 |
| 357 | 20230720 | 124800 | 1677145400 | 41000 | 41000 | 41050 | 41000 | 235 |
| 358 | 20230720 | 124700 | 1667507550 | 41050 | 41100 | 41100 | 41050 | 33 |
| 359 | 20230720 | 124600 | 1666151700 | 41100 | 41000 | 41100 | 41000 | 152 |
| 360 | 20230720 | 124500 | 1659911500 | 41050 | 41050 | 41050 | 41050 | 115 |
| 361 | 20230720 | 124400 | 1655190750 | 41050 | 41150 | 41150 | 41050 | 229 |
| 362 | 20230720 | 124300 | 1645783550 | 41150 | 41150 | 41150 | 41050 | 722 |
| 363 | 20230720 | 124200 | 1616102700 | 41100 | 41000 | 41200 | 41000 | 1957 |
| 364 | 20230720 | 124100 | 1535762100 | 40950 | 41000 | 41000 | 40950 | 156 |
| 365 | 20230720 | 124000 | 1529370700 | 41000 | 41000 | 41000 | 41000 | 72 |
| 366 | 20230720 | 123900 | 1526418700 | 40950 | 40900 | 41000 | 40900 | 235 |
| 367 | 20230720 | 123800 | 1516797500 | 41000 | 40950 | 41000 | 40950 | 111 |
| 368 | 20230720 | 123700 | 1512249750 | 40950 | 40950 | 40950 | 40900 | 185 |
| 369 | 20230720 | 123600 | 1504674900 | 40950 | 40950 | 40950 | 40900 | 170 |
| 370 | 20230720 | 123500 | 1497717150 | 41000 | 40950 | 41000 | 40950 | 51 |
| 371 | 20230720 | 123400 | 1495627750 | 41000 | 40950 | 41000 | 40900 | 159 |
| 372 | 20230720 | 123300 | 1489118500 | 40950 | 40950 | 40950 | 40900 | 120 |
| 373 | 20230720 | 123200 | 1484205450 | 40950 | 40950 | 40950 | 40900 | 62 |
| 374 | 20230720 | 123100 | 1481668050 | 40950 | 40950 | 40950 | 40850 | 59 |
| 375 | 20230720 | 123000 | 1479252600 | 40900 | 40900 | 40950 | 40850 | 197 |
| 376 | 20230720 | 122900 | 1471192550 | 40900 | 40950 | 40950 | 40900 | 176 |
| 377 | 20230720 | 122800 | 1463987000 | 40900 | 40950 | 40950 | 40900 | 118 |
| 378 | 20230720 | 122700 | 1459155450 | 40900 | 40900 | 40950 | 40850 | 149 |
| 379 | 20230720 | 122600 | 1453061250 | 40900 | 40900 | 40900 | 40850 | 279 |
| 380 | 20230720 | 122500 | 1441651250 | 40850 | 40600 | 40850 | 40600 | 2650 |
| 381 | 20230720 | 122400 | 1333808100 | 40550 | 40600 | 40600 | 40550 | 104 |
| 382 | 20230720 | 122300 | 1329586850 | 40600 | 40600 | 40600 | 40550 | 52 |
| 383 | 20230720 | 122200 | 1327476050 | 40600 | 40500 | 40600 | 40500 | 184 |
| 384 | 20230720 | 122100 | 1320005750 | 40600 | 40550 | 40600 | 40500 | 195 |
| 385 | 20230720 | 122000 | 1312097450 | 40500 | 40600 | 40600 | 40500 | 296 |
| 386 | 20230720 | 121900 | 1300093950 | 40550 | 40550 | 40600 | 40550 | 193 |
| 387 | 20230720 | 121800 | 1292266950 | 40550 | 40550 | 40550 | 40550 | 67 |
| 388 | 20230720 | 121700 | 1289550100 | 40550 | 40550 | 40550 | 40500 | 257 |
| 389 | 20230720 | 121600 | 1279129300 | 40550 | 40450 | 40550 | 40450 | 839 |
| 390 | 20230720 | 121500 | 1245172350 | 40450 | 40500 | 40500 | 40450 | 220 |
| 391 | 20230720 | 121400 | 1236271250 | 40450 | 40500 | 40500 | 40450 | 114 |
| 392 | 20230720 | 121300 | 1231656350 | 40500 | 40500 | 40500 | 40500 | 56 |
| 393 | 20230720 | 121200 | 1229388350 | 40500 | 40500 | 40500 | 40500 | 87 |
| 394 | 20230720 | 121100 | 1225864850 | 40500 | 40550 | 40550 | 40500 | 183 |
| 395 | 20230720 | 121000 | 1218452300 | 40550 | 40500 | 40550 | 40450 | 110 |
| 396 | 20230720 | 120900 | 1213994050 | 40500 | 40500 | 40550 | 40500 | 671 |
| 397 | 20230720 | 120800 | 1186817650 | 40500 | 40500 | 40500 | 40500 | 62 |
| 398 | 20230720 | 120700 | 1184306650 | 40500 | 40450 | 40500 | 40450 | 58 |
| 399 | 20230720 | 120600 | 1181959900 | 40500 | 40500 | 40500 | 40500 | 372 |
| 400 | 20230720 | 120500 | 1166893900 | 40500 | 40500 | 40500 | 40450 | 116 |
| 401 | 20230720 | 120400 | 1162195950 | 40500 | 40400 | 40500 | 40350 | 1217 |
| 402 | 20230720 | 120300 | 1112937150 | 40500 | 40450 | 40500 | 40450 | 301 |
| 403 | 20230720 | 120200 | 1100758800 | 40500 | 40450 | 40500 | 40400 | 962 |
| 404 | 20230720 | 120100 | 1061833250 | 40400 | 40200 | 40400 | 40200 | 1917 |
| 405 | 20230720 | 120000 | 984529900 | 40200 | 40150 | 40200 | 40100 | 175 |
| 406 | 20230720 | 115900 | 977501800 | 40100 | 40150 | 40150 | 40100 | 65 |
| 407 | 20230720 | 115800 | 974893400 | 40150 | 40150 | 40150 | 40100 | 46 |
| 408 | 20230720 | 115700 | 973047250 | 40150 | 40150 | 40150 | 40150 | 17 |
| 409 | 20230720 | 115600 | 972364700 | 40150 | 40150 | 40150 | 40150 | 29 |
| 410 | 20230720 | 115500 | 971200350 | 40150 | 40100 | 40150 | 40100 | 29 |
| 411 | 20230720 | 115400 | 970036400 | 40150 | 40100 | 40150 | 40100 | 65 |
| 412 | 20230720 | 115300 | 967427650 | 40100 | 40000 | 40100 | 40000 | 194 |
| 413 | 20230720 | 115200 | 959667450 | 40000 | 40000 | 40000 | 40000 | 62 |
| 414 | 20230720 | 115100 | 957187450 | 40000 | 40000 | 40000 | 39950 | 50 |
| 415 | 20230720 | 115000 | 955187750 | 39950 | 40000 | 40000 | 39950 | 123 |
| 416 | 20230720 | 114900 | 950272150 | 40000 | 40000 | 40000 | 40000 | 11 |
| 417 | 20230720 | 114800 | 949832150 | 40000 | 40000 | 40000 | 40000 | 64 |
| 418 | 20230720 | 114700 | 947272150 | 40000 | 40000 | 40000 | 40000 | 17 |
| 419 | 20230720 | 114600 | 946592150 | 40000 | 40050 | 40050 | 40000 | 126 |
| 420 | 20230720 | 114500 | 941551650 | 40050 | 40000 | 40050 | 40000 | 40 |
| 421 | 20230720 | 114400 | 939949900 | 40050 | 40000 | 40050 | 40000 | 64 |
| 422 | 20230720 | 114300 | 937388450 | 40000 | 40000 | 40050 | 40000 | 133 |
| 423 | 20230720 | 114200 | 932067550 | 40050 | 40000 | 40050 | 40000 | 63 |
| 424 | 20230720 | 114100 | 929544700 | 40050 | 40050 | 40050 | 40000 | 300 |
| 425 | 20230720 | 114000 | 917542750 | 40000 | 40050 | 40050 | 40000 | 204 |
| 426 | 20230720 | 113900 | 909375800 | 40100 | 40100 | 40100 | 40100 | 33 |
| 427 | 20230720 | 113800 | 908052500 | 40100 | 40100 | 40100 | 40100 | 36 |
| 428 | 20230720 | 113700 | 906608900 | 40050 | 40100 | 40100 | 40050 | 26 |
| 429 | 20230720 | 113600 | 905566350 | 40100 | 40050 | 40100 | 40050 | 38 |
| 430 | 20230720 | 113500 | 904042850 | 40100 | 40150 | 40150 | 40050 | 214 |
| 431 | 20230720 | 113400 | 895461250 | 40150 | 40150 | 40200 | 40150 | 79 |
| 432 | 20230720 | 113300 | 892288150 | 40200 | 40150 | 40200 | 40150 | 52 |
| 433 | 20230720 | 113200 | 890198650 | 40200 | 40200 | 40200 | 40150 | 43 |
| 434 | 20230720 | 113100 | 888470650 | 40150 | 40200 | 40200 | 40150 | 32 |
| 435 | 20230720 | 113000 | 887184550 | 40200 | 40200 | 40200 | 40150 | 49 |
| 436 | 20230720 | 112900 | 885214800 | 40200 | 40200 | 40200 | 40200 | 30 |
| 437 | 20230720 | 112800 | 884008800 | 40150 | 40200 | 40200 | 40150 | 28 |
| 438 | 20230720 | 112700 | 882883700 | 40200 | 40200 | 40200 | 40200 | 40 |
| 439 | 20230720 | 112600 | 881275700 | 40200 | 40200 | 40200 | 40200 | 35 |
| 440 | 20230720 | 112500 | 879868700 | 40200 | 40150 | 40200 | 40150 | 89 |
| 441 | 20230720 | 112400 | 876294400 | 40150 | 40150 | 40200 | 40150 | 153 |
| 442 | 20230720 | 112300 | 870149150 | 40100 | 40250 | 40250 | 40100 | 134 |
| 443 | 20230720 | 112200 | 864766150 | 40150 | 40150 | 40250 | 40150 | 22 |
| 444 | 20230720 | 112100 | 863881850 | 40150 | 40200 | 40250 | 40150 | 60 |
| 445 | 20230720 | 112000 | 861469900 | 40250 | 40250 | 40250 | 40200 | 80 |
| 446 | 20230720 | 111900 | 858250900 | 40200 | 40250 | 40250 | 40200 | 231 |
| 447 | 20230720 | 111800 | 848955150 | 40250 | 40250 | 40300 | 40200 | 324 |
| 448 | 20230720 | 111700 | 835913000 | 40250 | 40350 | 40350 | 40250 | 141 |
| 449 | 20230720 | 111600 | 830230800 | 40350 | 40350 | 40350 | 40350 | 0 |
| 450 | 20230720 | 111500 | 830230800 | 40350 | 40350 | 40350 | 40300 | 61 |
| 451 | 20230720 | 111400 | 827769900 | 40350 | 40350 | 40350 | 40350 | 204 |
| 452 | 20230720 | 111300 | 819538500 | 40350 | 40300 | 40350 | 40300 | 29 |
| 453 | 20230720 | 111200 | 818368400 | 40350 | 40350 | 40350 | 40300 | 44 |
| 454 | 20230720 | 111100 | 816593400 | 40350 | 40350 | 40350 | 40350 | 129 |
| 455 | 20230720 | 111000 | 811388250 | 40350 | 40350 | 40350 | 40300 | 108 |
| 456 | 20230720 | 110900 | 807033300 | 40350 | 40400 | 40400 | 40250 | 581 |
| 457 | 20230720 | 110800 | 783621000 | 40400 | 40400 | 40400 | 40400 | 86 |
| 458 | 20230720 | 110700 | 780146600 | 40400 | 40400 | 40400 | 40400 | 22 |
| 459 | 20230720 | 110600 | 779257800 | 40350 | 40350 | 40350 | 40350 | 72 |
| 460 | 20230720 | 110500 | 776352600 | 40350 | 40400 | 40400 | 40300 | 139 |
| 461 | 20230720 | 110400 | 770745450 | 40300 | 40350 | 40400 | 40300 | 335 |
| 462 | 20230720 | 110300 | 757221500 | 40350 | 40300 | 40350 | 40300 | 38 |
| 463 | 20230720 | 110200 | 755689200 | 40300 | 40300 | 40350 | 40300 | 1002 |
| 464 | 20230720 | 110100 | 715281350 | 40250 | 40200 | 40250 | 40200 | 253 |
| 465 | 20230720 | 110000 | 705098500 | 40200 | 40100 | 40200 | 40100 | 748 |
| 466 | 20230720 | 105900 | 675035950 | 40100 | 40150 | 40150 | 40100 | 1056 |
| 467 | 20230720 | 105800 | 632675300 | 40100 | 40100 | 40100 | 40100 | 49 |
| 468 | 20230720 | 105700 | 630710400 | 40100 | 40100 | 40100 | 40100 | 39 |
| 469 | 20230720 | 105600 | 629146500 | 40050 | 40100 | 40100 | 40050 | 195 |
| 470 | 20230720 | 105500 | 621327450 | 40100 | 40100 | 40100 | 40100 | 189 |
| 471 | 20230720 | 105400 | 613748550 | 40100 | 40100 | 40100 | 40100 | 17 |
| 472 | 20230720 | 105300 | 613066850 | 40100 | 40050 | 40100 | 40000 | 241 |
| 473 | 20230720 | 105200 | 603412400 | 40050 | 40050 | 40050 | 40050 | 18 |
| 474 | 20230720 | 105100 | 602691500 | 40050 | 40000 | 40050 | 39950 | 85 |
| 475 | 20230720 | 105000 | 599289900 | 40000 | 39950 | 40000 | 39950 | 91 |
| 476 | 20230720 | 104900 | 595650650 | 39950 | 40000 | 40050 | 39950 | 241 |
| 477 | 20230720 | 104800 | 586013400 | 40000 | 40000 | 40050 | 39900 | 361 |
| 478 | 20230720 | 104700 | 571574650 | 40050 | 40050 | 40050 | 40000 | 66 |
| 479 | 20230720 | 104600 | 568931750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 480 | 20230720 | 104500 | 568931750 | 40050 | 40100 | 40100 | 40000 | 146 |
| 481 | 20230720 | 104400 | 563082900 | 40100 | 40100 | 40100 | 40100 | 41 |
| 482 | 20230720 | 104300 | 561438800 | 40100 | 40100 | 40100 | 40100 | 49 |
| 483 | 20230720 | 104200 | 559473900 | 40100 | 40100 | 40100 | 40050 | 214 |
| 484 | 20230720 | 104100 | 550893000 | 40100 | 40100 | 40100 | 40050 | 101 |
| 485 | 20230720 | 104000 | 546843400 | 40100 | 40000 | 40100 | 40000 | 1163 |
| 486 | 20230720 | 103900 | 500282450 | 40000 | 40000 | 40000 | 39950 | 53 |
| 487 | 20230720 | 103800 | 498162600 | 39950 | 39950 | 39950 | 39900 | 350 |
| 488 | 20230720 | 103700 | 484180850 | 39900 | 39900 | 39950 | 39900 | 7 |
| 489 | 20230720 | 103600 | 483901350 | 39950 | 39950 | 39950 | 39900 | 92 |
| 490 | 20230720 | 103500 | 480228000 | 39950 | 39900 | 39950 | 39900 | 57 |
| 491 | 20230720 | 103400 | 477951350 | 39900 | 39950 | 39950 | 39900 | 326 |
| 492 | 20230720 | 103300 | 464933100 | 40000 | 39950 | 40000 | 39950 | 58 |
| 493 | 20230720 | 103200 | 462613750 | 40000 | 40000 | 40000 | 39950 | 71 |
| 494 | 20230720 | 103100 | 459775000 | 40000 | 39950 | 40000 | 39900 | 792 |
| 495 | 20230720 | 103000 | 428112000 | 40000 | 39900 | 40000 | 39900 | 294 |
| 496 | 20230720 | 102900 | 416373300 | 39850 | 40000 | 40000 | 39850 | 1599 |
| 497 | 20230720 | 102800 | 352467300 | 40000 | 39800 | 40000 | 39800 | 924 |
| 498 | 20230720 | 102700 | 315571850 | 39900 | 39850 | 39900 | 39800 | 215 |
| 499 | 20230720 | 102600 | 307002600 | 39850 | 39800 | 39850 | 39800 | 136 |
| 500 | 20230720 | 102500 | 301588450 | 39800 | 39800 | 39800 | 39750 | 138 |
| 501 | 20230720 | 102400 | 296100800 | 39800 | 39800 | 39800 | 39750 | 183 |
| 502 | 20230720 | 102300 | 288817750 | 39750 | 39700 | 39800 | 39650 | 177 |
| 503 | 20230720 | 102200 | 281786500 | 39700 | 39600 | 39750 | 39600 | 559 |
| 504 | 20230720 | 102100 | 259633050 | 39600 | 39500 | 39600 | 39500 | 290 |
| 505 | 20230720 | 102000 | 248173000 | 39450 | 39450 | 39450 | 39450 | 53 |
| 506 | 20230720 | 101900 | 246082150 | 39400 | 39450 | 39450 | 39400 | 106 |
| 507 | 20230720 | 101800 | 241900900 | 39450 | 39350 | 39450 | 39350 | 278 |
| 508 | 20230720 | 101700 | 230946000 | 39300 | 39400 | 39400 | 39300 | 24 |
| 509 | 20230720 | 101600 | 230000600 | 39400 | 39300 | 39400 | 39300 | 54 |
| 510 | 20230720 | 101500 | 227874100 | 39400 | 39400 | 39400 | 39400 | 28 |
| 511 | 20230720 | 101400 | 226770900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 512 | 20230720 | 101300 | 226770900 | 39300 | 39350 | 39400 | 39300 | 114 |
| 513 | 20230720 | 101200 | 222283550 | 39350 | 39350 | 39350 | 39350 | 2 |
| 514 | 20230720 | 101100 | 222204850 | 39400 | 39400 | 39400 | 39400 | 1 |
| 515 | 20230720 | 101000 | 222165450 | 39400 | 39450 | 39450 | 39350 | 367 |
| 516 | 20230720 | 100900 | 207703600 | 39450 | 39500 | 39500 | 39450 | 190 |
| 517 | 20230720 | 100800 | 200202750 | 39500 | 39650 | 39650 | 39500 | 98 |
| 518 | 20230720 | 100700 | 196325750 | 39600 | 39600 | 39650 | 39600 | 48 |
| 519 | 20230720 | 100600 | 194424500 | 39600 | 39600 | 39650 | 39600 | 149 |
| 520 | 20230720 | 100500 | 188520400 | 39650 | 39500 | 39700 | 39500 | 450 |
| 521 | 20230720 | 100400 | 170711400 | 39450 | 39550 | 39550 | 39450 | 13 |
| 522 | 20230720 | 100300 | 170197800 | 39550 | 39400 | 39650 | 39400 | 561 |
| 523 | 20230720 | 100200 | 148053450 | 39400 | 39400 | 39400 | 39300 | 193 |
| 524 | 20230720 | 100100 | 140464850 | 39300 | 39250 | 39400 | 39200 | 386 |
| 525 | 20230720 | 100000 | 125296500 | 39250 | 39000 | 39250 | 39000 | 223 |
| 526 | 20230720 | 095900 | 116577400 | 39000 | 38800 | 39000 | 38800 | 363 |
| 527 | 20230720 | 095800 | 102445100 | 38800 | 38800 | 38800 | 38800 | 1 |
| 528 | 20230720 | 095700 | 102406300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 529 | 20230720 | 095600 | 102406300 | 38750 | 38750 | 38750 | 38750 | 3 |
| 530 | 20230720 | 095500 | 102290050 | 38800 | 38750 | 38800 | 38750 | 111 |
| 531 | 20230720 | 095400 | 97988150 | 38700 | 38700 | 38700 | 38700 | 16 |
| 532 | 20230720 | 095300 | 97368950 | 38650 | 38650 | 38650 | 38650 | 1 |
| 533 | 20230720 | 095200 | 97330300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 534 | 20230720 | 095100 | 97330300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 535 | 20230720 | 095000 | 97330300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 536 | 20230720 | 094900 | 97330300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 537 | 20230720 | 094800 | 97330300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 538 | 20230720 | 094700 | 97330300 | 38650 | 38600 | 38700 | 38600 | 14 |
| 539 | 20230720 | 094600 | 96789450 | 38600 | 38550 | 38600 | 38550 | 182 |
| 540 | 20230720 | 094500 | 89764850 | 38550 | 38600 | 38600 | 38550 | 44 |
| 541 | 20230720 | 094400 | 88066500 | 38600 | 38600 | 38600 | 38600 | 5 |
| 542 | 20230720 | 094300 | 87873500 | 38600 | 38550 | 38600 | 38550 | 4 |
| 543 | 20230720 | 094200 | 87719200 | 38550 | 38550 | 38550 | 38550 | 4 |
| 544 | 20230720 | 094100 | 87565000 | 38550 | 38550 | 38550 | 38550 | 4 |
| 545 | 20230720 | 094000 | 87410800 | 38550 | 38550 | 38550 | 38550 | 2 |
| 546 | 20230720 | 093900 | 87333700 | 38550 | 38550 | 38550 | 38550 | 2 |
| 547 | 20230720 | 093800 | 87256600 | 38550 | 38550 | 38550 | 38550 | 0 |
| 548 | 20230720 | 093700 | 87256600 | 38550 | 38650 | 38650 | 38550 | 7 |
| 549 | 20230720 | 093600 | 86986250 | 38550 | 38550 | 38550 | 38550 | 9 |
| 550 | 20230720 | 093500 | 86639300 | 38550 | 38650 | 38650 | 38550 | 60 |
| 551 | 20230720 | 093400 | 84321100 | 38650 | 38650 | 38650 | 38650 | 4 |
| 552 | 20230720 | 093300 | 84166500 | 38650 | 38800 | 38800 | 38650 | 33 |
| 553 | 20230720 | 093200 | 82889800 | 38800 | 38650 | 38800 | 38650 | 8 |
| 554 | 20230720 | 093100 | 82580300 | 38800 | 38800 | 38800 | 38800 | 1 |
| 555 | 20230720 | 093000 | 82541500 | 38650 | 38650 | 38800 | 38650 | 6 |
| 556 | 20230720 | 092900 | 82309450 | 38650 | 38650 | 38650 | 38650 | 0 |
| 557 | 20230720 | 092800 | 82309450 | 38650 | 38650 | 38650 | 38650 | 193 |
| 558 | 20230720 | 092700 | 74850000 | 38650 | 38650 | 38650 | 38650 | 3 |
| 559 | 20230720 | 092600 | 74734050 | 38650 | 38750 | 38750 | 38650 | 22 |
| 560 | 20230720 | 092500 | 73882050 | 38800 | 38800 | 38800 | 38800 | 54 |
| 561 | 20230720 | 092400 | 71786850 | 38800 | 38850 | 38850 | 38800 | 9 |
| 562 | 20230720 | 092300 | 71437300 | 38800 | 38950 | 38950 | 38800 | 108 |
| 563 | 20230720 | 092200 | 67235550 | 38950 | 38450 | 38950 | 38450 | 417 |
| 564 | 20230720 | 092100 | 51178400 | 38500 | 38500 | 38500 | 38500 | 10 |
| 565 | 20230720 | 092000 | 50793400 | 38450 | 38450 | 38450 | 38450 | 2 |
| 566 | 20230720 | 091900 | 50716500 | 38500 | 38450 | 38500 | 38450 | 288 |
| 567 | 20230720 | 091800 | 39642450 | 38450 | 38450 | 38450 | 38450 | 10 |
| 568 | 20230720 | 091700 | 39257950 | 38400 | 38350 | 38400 | 38350 | 12 |
| 569 | 20230720 | 091600 | 38797650 | 38350 | 38350 | 38350 | 38350 | 1 |
| 570 | 20230720 | 091500 | 38759300 | 38350 | 38250 | 38350 | 38250 | 13 |
| 571 | 20230720 | 091400 | 38260900 | 38300 | 38400 | 38400 | 38300 | 116 |
| 572 | 20230720 | 091300 | 33817600 | 38450 | 38400 | 38450 | 38300 | 47 |
| 573 | 20230720 | 091200 | 32014500 | 38350 | 38450 | 38450 | 38350 | 3 |
| 574 | 20230720 | 091100 | 31899350 | 38450 | 38350 | 38450 | 38300 | 55 |
| 575 | 20230720 | 091000 | 29790350 | 38400 | 38400 | 38400 | 38400 | 19 |
| 576 | 20230720 | 090900 | 29060750 | 38400 | 38400 | 38400 | 38400 | 11 |
| 577 | 20230720 | 090800 | 28638350 | 38450 | 38400 | 38450 | 38400 | 21 |
| 578 | 20230720 | 090700 | 27831900 | 38350 | 38400 | 38400 | 38300 | 20 |
| 579 | 20230720 | 090600 | 27064950 | 38400 | 38400 | 38400 | 38400 | 2 |
| 580 | 20230720 | 090500 | 26988150 | 38400 | 38450 | 38450 | 38350 | 18 |
| 581 | 20230720 | 090400 | 26296650 | 38450 | 38400 | 38450 | 38400 | 41 |
| 582 | 20230720 | 090300 | 24721300 | 38300 | 38400 | 38400 | 38300 | 3 |
| 583 | 20230720 | 090200 | 24606300 | 38300 | 38300 | 38300 | 38300 | 25 |
| 584 | 20230720 | 090100 | 23648800 | 38350 | 38450 | 38450 | 38350 | 7 |
| 585 | 20230720 | 090000 | 23379850 | 38450 | 38450 | 38450 | 38350 | 558 |