31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 3 | 20230721 | 183000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230721 | 182900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230721 | 182800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230721 | 182700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230721 | 182600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230721 | 182500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230721 | 182400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230721 | 182300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230721 | 182200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230721 | 182100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230721 | 182000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230721 | 181900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230721 | 181800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230721 | 181700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230721 | 181600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230721 | 181500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230721 | 181400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230721 | 181300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230721 | 181200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230721 | 181100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230721 | 181000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230721 | 180900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230721 | 180800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230721 | 180700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230721 | 180600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230721 | 180500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230721 | 180400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230721 | 180300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230721 | 180200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230721 | 180100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 33 | 20230721 | 180000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230721 | 175900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230721 | 175800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230721 | 175700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230721 | 175600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230721 | 175500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230721 | 175400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230721 | 175300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230721 | 175200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230721 | 175100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230721 | 175000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230721 | 174900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230721 | 174800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230721 | 174700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230721 | 174600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230721 | 174500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230721 | 174400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230721 | 174300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230721 | 174200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230721 | 174100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230721 | 174000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230721 | 173900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230721 | 173800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230721 | 173700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230721 | 173600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230721 | 173500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230721 | 173400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230721 | 173300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230721 | 173200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230721 | 173100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 63 | 20230721 | 173000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230721 | 172900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230721 | 172800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230721 | 172700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230721 | 172600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230721 | 172500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230721 | 172400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230721 | 172300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230721 | 172200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230721 | 172100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230721 | 172000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230721 | 171900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230721 | 171800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230721 | 171700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230721 | 171600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230721 | 171500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230721 | 171400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230721 | 171300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230721 | 171200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230721 | 171100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230721 | 171000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230721 | 170900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230721 | 170800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230721 | 170700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230721 | 170600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230721 | 170500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230721 | 170400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230721 | 170300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230721 | 170200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230721 | 170100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 93 | 20230721 | 170000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230721 | 165900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230721 | 165800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230721 | 165700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230721 | 165600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230721 | 165500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230721 | 165400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230721 | 165300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230721 | 165200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230721 | 165100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230721 | 165000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230721 | 164900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230721 | 164800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230721 | 164700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230721 | 164600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230721 | 164500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230721 | 164400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230721 | 164300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230721 | 164200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230721 | 164100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230721 | 164000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230721 | 163900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230721 | 163800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230721 | 163700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230721 | 163600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230721 | 163500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230721 | 163400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230721 | 163300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230721 | 163200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230721 | 163100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 123 | 20230721 | 163000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230721 | 162900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230721 | 162800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230721 | 162700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230721 | 162600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230721 | 162500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230721 | 162400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230721 | 162300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230721 | 162200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230721 | 162100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230721 | 162000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230721 | 161900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230721 | 161800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230721 | 161700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230721 | 161600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230721 | 161500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230721 | 161400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230721 | 161300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230721 | 161200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230721 | 161100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230721 | 161000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230721 | 160900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230721 | 160800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230721 | 160700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230721 | 160600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230721 | 160500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230721 | 160400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230721 | 160300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230721 | 160200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230721 | 160100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 153 | 20230721 | 160000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230721 | 155900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230721 | 155800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230721 | 155700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230721 | 155600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230721 | 155500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230721 | 155400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230721 | 155300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230721 | 155200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230721 | 155100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230721 | 155000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230721 | 154900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230721 | 154800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230721 | 154700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230721 | 154600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230721 | 154500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230721 | 154400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230721 | 154300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230721 | 154200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230721 | 154100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230721 | 154000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230721 | 153900 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230721 | 153800 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230721 | 153700 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230721 | 153600 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230721 | 153500 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230721 | 153400 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230721 | 153300 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230721 | 153200 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230721 | 153100 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 183 | 20230721 | 153000 | 35069108900 | 37700 | 37700 | 37700 | 37700 | 20668 |
| 184 | 20230721 | 152900 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20230721 | 152800 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20230721 | 152700 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20230721 | 152600 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20230721 | 152500 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20230721 | 152400 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20230721 | 152300 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20230721 | 152200 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20230721 | 152100 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20230721 | 152000 | 34289925300 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20230721 | 151900 | 34289925300 | 37750 | 37700 | 37750 | 37700 | 2201 |
| 195 | 20230721 | 151800 | 34206916500 | 37700 | 37750 | 37750 | 37700 | 1121 |
| 196 | 20230721 | 151700 | 34164644450 | 37750 | 37800 | 37800 | 37700 | 2910 |
| 197 | 20230721 | 151600 | 34054800500 | 37800 | 37800 | 37800 | 37750 | 644 |
| 198 | 20230721 | 151500 | 34030473600 | 37800 | 37750 | 37800 | 37750 | 691 |
| 199 | 20230721 | 151400 | 34004362650 | 37750 | 37750 | 37800 | 37750 | 1163 |
| 200 | 20230721 | 151300 | 33960439250 | 37750 | 37800 | 37800 | 37750 | 1182 |
| 201 | 20230721 | 151200 | 33915797250 | 37800 | 37850 | 37850 | 37800 | 4143 |
| 202 | 20230721 | 151100 | 33759120400 | 37800 | 37800 | 37850 | 37800 | 703 |
| 203 | 20230721 | 151000 | 33732526700 | 37850 | 37850 | 37850 | 37800 | 908 |
| 204 | 20230721 | 150900 | 33698185800 | 37800 | 37800 | 37850 | 37800 | 3631 |
| 205 | 20230721 | 150800 | 33560922100 | 37800 | 37800 | 37800 | 37750 | 855 |
| 206 | 20230721 | 150700 | 33528605550 | 37800 | 37750 | 37800 | 37750 | 1227 |
| 207 | 20230721 | 150600 | 33482230500 | 37800 | 37850 | 37850 | 37800 | 904 |
| 208 | 20230721 | 150500 | 33448053850 | 37800 | 37850 | 37850 | 37800 | 1655 |
| 209 | 20230721 | 150400 | 33385460150 | 37850 | 37800 | 37850 | 37750 | 898 |
| 210 | 20230721 | 150300 | 33351504000 | 37800 | 37800 | 37800 | 37700 | 4412 |
| 211 | 20230721 | 150200 | 33184831850 | 37750 | 37800 | 37800 | 37750 | 2317 |
| 212 | 20230721 | 150100 | 33097285650 | 37800 | 37850 | 37850 | 37800 | 1075 |
| 213 | 20230721 | 150000 | 33056623000 | 37850 | 37800 | 37850 | 37700 | 7888 |
| 214 | 20230721 | 145900 | 32758562350 | 37750 | 37800 | 37800 | 37750 | 2153 |
| 215 | 20230721 | 145800 | 32677276150 | 37800 | 37800 | 37800 | 37750 | 1126 |
| 216 | 20230721 | 145700 | 32634748450 | 37750 | 37750 | 37800 | 37750 | 1319 |
| 217 | 20230721 | 145600 | 32584938400 | 37750 | 37800 | 37800 | 37750 | 1877 |
| 218 | 20230721 | 145500 | 32514058900 | 37750 | 37800 | 37850 | 37750 | 7160 |
| 219 | 20230721 | 145400 | 32243398300 | 37850 | 37850 | 37850 | 37800 | 863 |
| 220 | 20230721 | 145300 | 32210735400 | 37850 | 37850 | 37850 | 37800 | 953 |
| 221 | 20230721 | 145200 | 32174665500 | 37850 | 37850 | 37850 | 37800 | 1536 |
| 222 | 20230721 | 145100 | 32116531300 | 37850 | 37800 | 37850 | 37800 | 1192 |
| 223 | 20230721 | 145000 | 32071416000 | 37850 | 37850 | 37850 | 37800 | 1251 |
| 224 | 20230721 | 144900 | 32024066400 | 37850 | 37800 | 37850 | 37800 | 3760 |
| 225 | 20230721 | 144800 | 31881760000 | 37850 | 37900 | 37900 | 37800 | 2504 |
| 226 | 20230721 | 144700 | 31786984800 | 37900 | 37850 | 37900 | 37800 | 5418 |
| 227 | 20230721 | 144600 | 31581974400 | 37800 | 37800 | 37850 | 37800 | 1496 |
| 228 | 20230721 | 144500 | 31525401800 | 37800 | 37800 | 37850 | 37800 | 2992 |
| 229 | 20230721 | 144400 | 31412297250 | 37850 | 37800 | 37850 | 37800 | 2568 |
| 230 | 20230721 | 144300 | 31315203000 | 37800 | 37800 | 37800 | 37750 | 891 |
| 231 | 20230721 | 144200 | 31281526900 | 37800 | 37800 | 37800 | 37750 | 2092 |
| 232 | 20230721 | 144100 | 31202449950 | 37800 | 37800 | 37850 | 37800 | 3614 |
| 233 | 20230721 | 144000 | 31065834850 | 37800 | 37750 | 37800 | 37750 | 900 |
| 234 | 20230721 | 143900 | 31031842250 | 37800 | 37750 | 37800 | 37700 | 895 |
| 235 | 20230721 | 143800 | 30998029950 | 37750 | 37750 | 37800 | 37650 | 4074 |
| 236 | 20230721 | 143700 | 30844341000 | 37700 | 37800 | 37800 | 37700 | 1493 |
| 237 | 20230721 | 143600 | 30787985000 | 37750 | 37800 | 37800 | 37750 | 688 |
| 238 | 20230721 | 143500 | 30762000050 | 37800 | 37800 | 37800 | 37750 | 888 |
| 239 | 20230721 | 143400 | 30728448200 | 37750 | 37800 | 37850 | 37750 | 2378 |
| 240 | 20230721 | 143300 | 30638553700 | 37850 | 37850 | 37850 | 37800 | 878 |
| 241 | 20230721 | 143200 | 30605338100 | 37850 | 37900 | 37900 | 37800 | 3994 |
| 242 | 20230721 | 143100 | 30454079300 | 37950 | 37850 | 37950 | 37850 | 4319 |
| 243 | 20230721 | 143000 | 30290454800 | 37850 | 37900 | 37900 | 37800 | 1215 |
| 244 | 20230721 | 142900 | 30244461500 | 37900 | 37900 | 37900 | 37850 | 2287 |
| 245 | 20230721 | 142800 | 30157852100 | 37850 | 37900 | 37900 | 37850 | 1212 |
| 246 | 20230721 | 142700 | 30111932300 | 37850 | 37850 | 37900 | 37850 | 3099 |
| 247 | 20230721 | 142600 | 29994602550 | 37900 | 37900 | 37900 | 37800 | 1371 |
| 248 | 20230721 | 142500 | 29942692000 | 37900 | 37900 | 37900 | 37850 | 1522 |
| 249 | 20230721 | 142400 | 29885028650 | 37900 | 37900 | 37900 | 37850 | 2808 |
| 250 | 20230721 | 142300 | 29778651700 | 37900 | 37750 | 37900 | 37750 | 6372 |
| 251 | 20230721 | 142200 | 29537434950 | 37800 | 37750 | 37800 | 37700 | 2498 |
| 252 | 20230721 | 142100 | 29443118800 | 37750 | 37750 | 37750 | 37650 | 1654 |
| 253 | 20230721 | 142000 | 29380729250 | 37750 | 37700 | 37750 | 37650 | 1390 |
| 254 | 20230721 | 141900 | 29328287700 | 37700 | 37650 | 37700 | 37600 | 3260 |
| 255 | 20230721 | 141800 | 29205434600 | 37600 | 37650 | 37700 | 37600 | 1215 |
| 256 | 20230721 | 141700 | 29159667000 | 37700 | 37750 | 37750 | 37650 | 3473 |
| 257 | 20230721 | 141600 | 29028814200 | 37750 | 37650 | 37750 | 37650 | 1231 |
| 258 | 20230721 | 141500 | 28982407700 | 37650 | 37750 | 37750 | 37650 | 4022 |
| 259 | 20230721 | 141400 | 28830718050 | 37750 | 37750 | 37750 | 37700 | 1338 |
| 260 | 20230721 | 141300 | 28780222450 | 37750 | 37700 | 37750 | 37650 | 932 |
| 261 | 20230721 | 141200 | 28745048500 | 37700 | 37700 | 37750 | 37650 | 1265 |
| 262 | 20230721 | 141100 | 28697358100 | 37700 | 37750 | 37750 | 37650 | 1782 |
| 263 | 20230721 | 141000 | 28630167650 | 37800 | 37750 | 37800 | 37700 | 2514 |
| 264 | 20230721 | 140900 | 28535294000 | 37750 | 37750 | 37800 | 37600 | 3627 |
| 265 | 20230721 | 140800 | 28398573550 | 37750 | 37900 | 37900 | 37700 | 6398 |
| 266 | 20230721 | 140700 | 28156639950 | 37900 | 38000 | 38000 | 37850 | 2488 |
| 267 | 20230721 | 140600 | 28062283750 | 38000 | 37900 | 38000 | 37900 | 2438 |
| 268 | 20230721 | 140500 | 27969737950 | 37900 | 38000 | 38000 | 37850 | 5432 |
| 269 | 20230721 | 140400 | 27763618700 | 37950 | 37850 | 38000 | 37850 | 7676 |
| 270 | 20230721 | 140300 | 27472599200 | 37850 | 37750 | 37850 | 37750 | 3217 |
| 271 | 20230721 | 140200 | 27350956000 | 37750 | 37750 | 37850 | 37700 | 5700 |
| 272 | 20230721 | 140100 | 27135542700 | 37750 | 37750 | 37800 | 37750 | 2460 |
| 273 | 20230721 | 140000 | 27042621900 | 37750 | 37800 | 37800 | 37700 | 2344 |
| 274 | 20230721 | 135900 | 26954105450 | 37800 | 38000 | 38050 | 37800 | 3598 |
| 275 | 20230721 | 135800 | 26817743050 | 38000 | 38000 | 38050 | 37950 | 6411 |
| 276 | 20230721 | 135700 | 26574040650 | 38000 | 37950 | 38050 | 37900 | 13008 |
| 277 | 20230721 | 135600 | 26079994500 | 37950 | 37800 | 37950 | 37800 | 9401 |
| 278 | 20230721 | 135500 | 25723905850 | 37800 | 37850 | 37900 | 37800 | 5093 |
| 279 | 20230721 | 135400 | 25531161400 | 37900 | 37750 | 37900 | 37700 | 6387 |
| 280 | 20230721 | 135300 | 25289646950 | 37750 | 37600 | 37750 | 37600 | 4054 |
| 281 | 20230721 | 135200 | 25136986250 | 37600 | 37700 | 37800 | 37550 | 7096 |
| 282 | 20230721 | 135100 | 24869652300 | 37700 | 37750 | 37900 | 37700 | 8468 |
| 283 | 20230721 | 135000 | 24549541600 | 37750 | 37800 | 37800 | 37550 | 7769 |
| 284 | 20230721 | 134900 | 24256621900 | 37800 | 38000 | 38050 | 37750 | 10098 |
| 285 | 20230721 | 134800 | 23873944400 | 38000 | 38000 | 38100 | 37750 | 28744 |
| 286 | 20230721 | 134700 | 22783171850 | 37950 | 37400 | 38000 | 37350 | 64708 |
| 287 | 20230721 | 134600 | 20342947600 | 37300 | 37300 | 37350 | 37300 | 2538 |
| 288 | 20230721 | 134500 | 20248211750 | 37300 | 37350 | 37350 | 37300 | 326 |
| 289 | 20230721 | 134400 | 20236048600 | 37350 | 37350 | 37400 | 37300 | 1002 |
| 290 | 20230721 | 134300 | 20198624550 | 37350 | 37350 | 37350 | 37300 | 919 |
| 291 | 20230721 | 134200 | 20164301900 | 37300 | 37350 | 37400 | 37300 | 638 |
| 292 | 20230721 | 134100 | 20140469800 | 37350 | 37350 | 37350 | 37300 | 1860 |
| 293 | 20230721 | 134000 | 20071001600 | 37350 | 37350 | 37400 | 37350 | 927 |
| 294 | 20230721 | 133900 | 20036375200 | 37300 | 37350 | 37350 | 37300 | 279 |
| 295 | 20230721 | 133800 | 20025964400 | 37350 | 37400 | 37400 | 37350 | 1383 |
| 296 | 20230721 | 133700 | 19974306000 | 37400 | 37350 | 37400 | 37350 | 285 |
| 297 | 20230721 | 133600 | 19963657800 | 37350 | 37400 | 37400 | 37350 | 198 |
| 298 | 20230721 | 133500 | 19956260300 | 37350 | 37400 | 37400 | 37350 | 743 |
| 299 | 20230721 | 133400 | 19928498600 | 37400 | 37400 | 37400 | 37350 | 597 |
| 300 | 20230721 | 133300 | 19906196100 | 37400 | 37400 | 37400 | 37350 | 975 |
| 301 | 20230721 | 133200 | 19869746100 | 37400 | 37350 | 37400 | 37350 | 267 |
| 302 | 20230721 | 133100 | 19859773000 | 37400 | 37350 | 37400 | 37350 | 101 |
| 303 | 20230721 | 133000 | 19855998750 | 37350 | 37350 | 37350 | 37300 | 3659 |
| 304 | 20230721 | 132900 | 19719340400 | 37300 | 37350 | 37350 | 37300 | 2553 |
| 305 | 20230721 | 132800 | 19624105550 | 37350 | 37350 | 37350 | 37300 | 434 |
| 306 | 20230721 | 132700 | 19607916600 | 37300 | 37300 | 37350 | 37300 | 115 |
| 307 | 20230721 | 132600 | 19603626800 | 37350 | 37300 | 37350 | 37300 | 471 |
| 308 | 20230721 | 132500 | 19586053350 | 37350 | 37350 | 37350 | 37300 | 197 |
| 309 | 20230721 | 132400 | 19578704950 | 37300 | 37350 | 37350 | 37300 | 400 |
| 310 | 20230721 | 132300 | 19563783250 | 37350 | 37300 | 37350 | 37300 | 323 |
| 311 | 20230721 | 132200 | 19551725150 | 37350 | 37350 | 37350 | 37300 | 75 |
| 312 | 20230721 | 132100 | 19548926700 | 37350 | 37300 | 37350 | 37300 | 1845 |
| 313 | 20230721 | 132000 | 19480017950 | 37300 | 37350 | 37350 | 37300 | 242 |
| 314 | 20230721 | 131900 | 19470990500 | 37300 | 37300 | 37350 | 37300 | 254 |
| 315 | 20230721 | 131800 | 19461515900 | 37300 | 37300 | 37350 | 37300 | 125 |
| 316 | 20230721 | 131700 | 19456851400 | 37350 | 37300 | 37350 | 37300 | 374 |
| 317 | 20230721 | 131600 | 19442897950 | 37350 | 37300 | 37350 | 37300 | 158 |
| 318 | 20230721 | 131500 | 19437003950 | 37300 | 37300 | 37350 | 37300 | 546 |
| 319 | 20230721 | 131400 | 19416631400 | 37350 | 37350 | 37350 | 37300 | 305 |
| 320 | 20230721 | 131300 | 19405245850 | 37350 | 37300 | 37350 | 37300 | 290 |
| 321 | 20230721 | 131200 | 19394424750 | 37300 | 37300 | 37350 | 37300 | 2540 |
| 322 | 20230721 | 131100 | 19299674550 | 37250 | 37300 | 37300 | 37250 | 208 |
| 323 | 20230721 | 131000 | 19291924750 | 37300 | 37300 | 37300 | 37250 | 3582 |
| 324 | 20230721 | 130900 | 19158319100 | 37250 | 37250 | 37300 | 37250 | 322 |
| 325 | 20230721 | 130800 | 19146324250 | 37300 | 37300 | 37300 | 37250 | 150 |
| 326 | 20230721 | 130700 | 19140736300 | 37300 | 37200 | 37300 | 37200 | 1548 |
| 327 | 20230721 | 130600 | 19083077650 | 37300 | 37350 | 37350 | 37200 | 4658 |
| 328 | 20230721 | 130500 | 18909422900 | 37300 | 37350 | 37350 | 37300 | 190 |
| 329 | 20230721 | 130400 | 18902334000 | 37300 | 37300 | 37350 | 37300 | 215 |
| 330 | 20230721 | 130300 | 18894309300 | 37300 | 37350 | 37350 | 37300 | 542 |
| 331 | 20230721 | 130200 | 18874092250 | 37300 | 37300 | 37350 | 37250 | 371 |
| 332 | 20230721 | 130100 | 18860256850 | 37300 | 37250 | 37300 | 37250 | 173 |
| 333 | 20230721 | 130000 | 18853804050 | 37300 | 37300 | 37350 | 37300 | 518 |
| 334 | 20230721 | 125900 | 18834482450 | 37300 | 37300 | 37300 | 37250 | 1006 |
| 335 | 20230721 | 125800 | 18796958700 | 37250 | 37300 | 37300 | 37250 | 164 |
| 336 | 20230721 | 125700 | 18790844100 | 37300 | 37300 | 37350 | 37300 | 3702 |
| 337 | 20230721 | 125600 | 18652667950 | 37300 | 37300 | 37300 | 37300 | 184 |
| 338 | 20230721 | 125500 | 18645804750 | 37300 | 37300 | 37350 | 37300 | 588 |
| 339 | 20230721 | 125400 | 18623861450 | 37350 | 37300 | 37350 | 37250 | 167 |
| 340 | 20230721 | 125300 | 18617632300 | 37300 | 37300 | 37350 | 37250 | 882 |
| 341 | 20230721 | 125200 | 18584752150 | 37300 | 37300 | 37300 | 37300 | 1403 |
| 342 | 20230721 | 125100 | 18532420250 | 37300 | 37300 | 37350 | 37300 | 5166 |
| 343 | 20230721 | 125000 | 18339726800 | 37300 | 37350 | 37350 | 37300 | 270 |
| 344 | 20230721 | 124900 | 18329655300 | 37300 | 37350 | 37350 | 37300 | 116 |
| 345 | 20230721 | 124800 | 18325326850 | 37350 | 37350 | 37350 | 37300 | 119 |
| 346 | 20230721 | 124700 | 18320885150 | 37350 | 37400 | 37400 | 37350 | 6727 |
| 347 | 20230721 | 124600 | 18069630950 | 37350 | 37400 | 37400 | 37350 | 481 |
| 348 | 20230721 | 124500 | 18051649300 | 37400 | 37400 | 37400 | 37350 | 608 |
| 349 | 20230721 | 124400 | 18028910150 | 37400 | 37400 | 37450 | 37400 | 3881 |
| 350 | 20230721 | 124300 | 17883760650 | 37450 | 37450 | 37450 | 37400 | 91 |
| 351 | 20230721 | 124200 | 17880355200 | 37400 | 37400 | 37400 | 37400 | 318 |
| 352 | 20230721 | 124100 | 17868462000 | 37400 | 37450 | 37450 | 37400 | 1139 |
| 353 | 20230721 | 124000 | 17825861050 | 37450 | 37350 | 37450 | 37350 | 6763 |
| 354 | 20230721 | 123900 | 17572702200 | 37350 | 37350 | 37400 | 37300 | 541 |
| 355 | 20230721 | 123800 | 17552494900 | 37350 | 37450 | 37450 | 37350 | 1647 |
| 356 | 20230721 | 123700 | 17490970750 | 37400 | 37400 | 37450 | 37400 | 349 |
| 357 | 20230721 | 123600 | 17477918100 | 37400 | 37400 | 37450 | 37400 | 246 |
| 358 | 20230721 | 123500 | 17468717500 | 37400 | 37400 | 37450 | 37350 | 2005 |
| 359 | 20230721 | 123400 | 17393729150 | 37400 | 37400 | 37450 | 37400 | 531 |
| 360 | 20230721 | 123300 | 17373869550 | 37400 | 37450 | 37450 | 37400 | 69 |
| 361 | 20230721 | 123200 | 17371286650 | 37400 | 37400 | 37400 | 37400 | 434 |
| 362 | 20230721 | 123100 | 17355055050 | 37400 | 37400 | 37450 | 37400 | 213 |
| 363 | 20230721 | 123000 | 17347088650 | 37400 | 37400 | 37450 | 37400 | 458 |
| 364 | 20230721 | 122900 | 17329958050 | 37400 | 37400 | 37450 | 37400 | 3992 |
| 365 | 20230721 | 122800 | 17180657050 | 37350 | 37350 | 37350 | 37350 | 758 |
| 366 | 20230721 | 122700 | 17152345750 | 37350 | 37400 | 37400 | 37350 | 244 |
| 367 | 20230721 | 122600 | 17143228200 | 37350 | 37350 | 37400 | 37350 | 500 |
| 368 | 20230721 | 122500 | 17124542950 | 37400 | 37400 | 37400 | 37350 | 375 |
| 369 | 20230721 | 122400 | 17110524800 | 37350 | 37350 | 37400 | 37350 | 549 |
| 370 | 20230721 | 122300 | 17090019200 | 37350 | 37350 | 37400 | 37350 | 313 |
| 371 | 20230721 | 122200 | 17078324650 | 37400 | 37400 | 37400 | 37350 | 1468 |
| 372 | 20230721 | 122100 | 17023438150 | 37350 | 37400 | 37400 | 37350 | 497 |
| 373 | 20230721 | 122000 | 17004874950 | 37350 | 37350 | 37400 | 37350 | 563 |
| 374 | 20230721 | 121900 | 16983843100 | 37400 | 37350 | 37400 | 37350 | 184 |
| 375 | 20230721 | 121800 | 16976965400 | 37350 | 37350 | 37350 | 37350 | 1455 |
| 376 | 20230721 | 121700 | 16922621150 | 37350 | 37400 | 37400 | 37350 | 856 |
| 377 | 20230721 | 121600 | 16890647950 | 37350 | 37400 | 37400 | 37350 | 20 |
| 378 | 20230721 | 121500 | 16889900100 | 37400 | 37400 | 37400 | 37350 | 828 |
| 379 | 20230721 | 121400 | 16858938400 | 37400 | 37450 | 37450 | 37350 | 4996 |
| 380 | 20230721 | 121300 | 16672196750 | 37400 | 37400 | 37400 | 37400 | 1290 |
| 381 | 20230721 | 121200 | 16623950750 | 37400 | 37400 | 37450 | 37400 | 165 |
| 382 | 20230721 | 121100 | 16617779550 | 37400 | 37400 | 37450 | 37400 | 160 |
| 383 | 20230721 | 121000 | 16611794100 | 37400 | 37400 | 37450 | 37400 | 179 |
| 384 | 20230721 | 120900 | 16605099150 | 37400 | 37450 | 37450 | 37400 | 295 |
| 385 | 20230721 | 120800 | 16594061450 | 37450 | 37400 | 37450 | 37400 | 611 |
| 386 | 20230721 | 120700 | 16571184200 | 37450 | 37400 | 37450 | 37400 | 48 |
| 387 | 20230721 | 120600 | 16569387800 | 37450 | 37450 | 37450 | 37400 | 167 |
| 388 | 20230721 | 120500 | 16563138800 | 37400 | 37400 | 37450 | 37400 | 557 |
| 389 | 20230721 | 120400 | 16542293700 | 37400 | 37400 | 37450 | 37400 | 114 |
| 390 | 20230721 | 120300 | 16538030050 | 37450 | 37400 | 37450 | 37400 | 219 |
| 391 | 20230721 | 120200 | 16529828950 | 37450 | 37400 | 37450 | 37400 | 1078 |
| 392 | 20230721 | 120100 | 16489461150 | 37450 | 37400 | 37450 | 37400 | 237 |
| 393 | 20230721 | 120000 | 16480595800 | 37450 | 37450 | 37450 | 37400 | 389 |
| 394 | 20230721 | 115900 | 16466027900 | 37450 | 37450 | 37450 | 37450 | 617 |
| 395 | 20230721 | 115800 | 16442921250 | 37500 | 37500 | 37500 | 37400 | 1244 |
| 396 | 20230721 | 115700 | 16396380400 | 37450 | 37450 | 37500 | 37450 | 2621 |
| 397 | 20230721 | 115600 | 16298214150 | 37450 | 37400 | 37500 | 37400 | 2124 |
| 398 | 20230721 | 115500 | 16218728500 | 37450 | 37400 | 37450 | 37400 | 515 |
| 399 | 20230721 | 115400 | 16199460400 | 37450 | 37450 | 37450 | 37400 | 252 |
| 400 | 20230721 | 115300 | 16190025650 | 37350 | 37450 | 37450 | 37350 | 2343 |
| 401 | 20230721 | 115200 | 16102390400 | 37450 | 37400 | 37450 | 37350 | 9230 |
| 402 | 20230721 | 115100 | 15757107500 | 37300 | 37350 | 37400 | 37300 | 1257 |
| 403 | 20230721 | 115000 | 15710182100 | 37350 | 37350 | 37400 | 37350 | 1132 |
| 404 | 20230721 | 114900 | 15667900250 | 37350 | 37350 | 37400 | 37350 | 538 |
| 405 | 20230721 | 114800 | 15647805700 | 37350 | 37350 | 37400 | 37350 | 1548 |
| 406 | 20230721 | 114700 | 15589987650 | 37350 | 37350 | 37400 | 37350 | 221 |
| 407 | 20230721 | 114600 | 15581728900 | 37400 | 37350 | 37400 | 37350 | 135 |
| 408 | 20230721 | 114500 | 15576685950 | 37350 | 37350 | 37400 | 37350 | 421 |
| 409 | 20230721 | 114400 | 15560957500 | 37350 | 37350 | 37350 | 37350 | 2751 |
| 410 | 20230721 | 114300 | 15458207650 | 37350 | 37400 | 37400 | 37350 | 66 |
| 411 | 20230721 | 114200 | 15455739650 | 37400 | 37400 | 37400 | 37400 | 44 |
| 412 | 20230721 | 114100 | 15454094050 | 37400 | 37350 | 37400 | 37350 | 159 |
| 413 | 20230721 | 114000 | 15448155200 | 37350 | 37350 | 37400 | 37350 | 691 |
| 414 | 20230721 | 113900 | 15422345300 | 37350 | 37350 | 37350 | 37300 | 2156 |
| 415 | 20230721 | 113800 | 15341818750 | 37350 | 37350 | 37400 | 37350 | 588 |
| 416 | 20230721 | 113700 | 15319856750 | 37350 | 37300 | 37350 | 37300 | 1331 |
| 417 | 20230721 | 113600 | 15270144400 | 37300 | 37350 | 37400 | 37300 | 397 |
| 418 | 20230721 | 113500 | 15255316800 | 37350 | 37350 | 37400 | 37350 | 362 |
| 419 | 20230721 | 113400 | 15241795950 | 37400 | 37350 | 37400 | 37350 | 332 |
| 420 | 20230721 | 113300 | 15229394150 | 37350 | 37350 | 37400 | 37350 | 454 |
| 421 | 20230721 | 113200 | 15212421700 | 37350 | 37350 | 37400 | 37350 | 232 |
| 422 | 20230721 | 113100 | 15203752900 | 37350 | 37300 | 37400 | 37300 | 3166 |
| 423 | 20230721 | 113000 | 15085512700 | 37300 | 37300 | 37350 | 37250 | 879 |
| 424 | 20230721 | 112900 | 15052725500 | 37250 | 37250 | 37300 | 37250 | 190 |
| 425 | 20230721 | 112800 | 15045646250 | 37250 | 37300 | 37300 | 37250 | 65 |
| 426 | 20230721 | 112700 | 15043224800 | 37250 | 37300 | 37350 | 37250 | 380 |
| 427 | 20230721 | 112600 | 15029060700 | 37300 | 37300 | 37350 | 37300 | 406 |
| 428 | 20230721 | 112500 | 15013915200 | 37300 | 37300 | 37350 | 37300 | 439 |
| 429 | 20230721 | 112400 | 14997537850 | 37300 | 37300 | 37350 | 37300 | 712 |
| 430 | 20230721 | 112300 | 14970980050 | 37300 | 37350 | 37350 | 37300 | 744 |
| 431 | 20230721 | 112200 | 14943217250 | 37300 | 37300 | 37350 | 37300 | 253 |
| 432 | 20230721 | 112100 | 14933778550 | 37300 | 37350 | 37350 | 37300 | 170 |
| 433 | 20230721 | 112000 | 14927435950 | 37300 | 37350 | 37350 | 37300 | 212 |
| 434 | 20230721 | 111900 | 14919527250 | 37350 | 37250 | 37350 | 37250 | 273 |
| 435 | 20230721 | 111800 | 14909357550 | 37250 | 37300 | 37300 | 37250 | 263 |
| 436 | 20230721 | 111700 | 14899550600 | 37250 | 37250 | 37300 | 37250 | 908 |
| 437 | 20230721 | 111600 | 14865690850 | 37250 | 37300 | 37300 | 37250 | 2120 |
| 438 | 20230721 | 111500 | 14786720600 | 37250 | 37250 | 37300 | 37250 | 1406 |
| 439 | 20230721 | 111400 | 14734345400 | 37250 | 37250 | 37300 | 37250 | 1995 |
| 440 | 20230721 | 111300 | 14660028450 | 37250 | 37300 | 37300 | 37250 | 314 |
| 441 | 20230721 | 111200 | 14648328500 | 37300 | 37300 | 37350 | 37300 | 3415 |
| 442 | 20230721 | 111100 | 14520948950 | 37300 | 37350 | 37350 | 37300 | 242 |
| 443 | 20230721 | 111000 | 14511921600 | 37350 | 37400 | 37400 | 37350 | 271 |
| 444 | 20230721 | 110900 | 14501796750 | 37350 | 37400 | 37400 | 37350 | 20 |
| 445 | 20230721 | 110800 | 14501048850 | 37350 | 37350 | 37350 | 37350 | 1631 |
| 446 | 20230721 | 110700 | 14440131000 | 37300 | 37350 | 37350 | 37300 | 2275 |
| 447 | 20230721 | 110600 | 14355166300 | 37350 | 37350 | 37400 | 37350 | 326 |
| 448 | 20230721 | 110500 | 14342989900 | 37350 | 37400 | 37400 | 37350 | 923 |
| 449 | 20230721 | 110400 | 14308513800 | 37350 | 37400 | 37400 | 37350 | 617 |
| 450 | 20230721 | 110300 | 14285468600 | 37400 | 37300 | 37400 | 37300 | 2511 |
| 451 | 20230721 | 110200 | 14191678500 | 37300 | 37350 | 37350 | 37300 | 410 |
| 452 | 20230721 | 110100 | 14176378850 | 37300 | 37350 | 37350 | 37300 | 272 |
| 453 | 20230721 | 110000 | 14166224600 | 37350 | 37350 | 37350 | 37350 | 171 |
| 454 | 20230721 | 105900 | 14159837750 | 37350 | 37350 | 37350 | 37300 | 219 |
| 455 | 20230721 | 105800 | 14151660900 | 37350 | 37400 | 37400 | 37300 | 3385 |
| 456 | 20230721 | 105700 | 14025244050 | 37350 | 37450 | 37450 | 37350 | 2555 |
| 457 | 20230721 | 105600 | 13929706600 | 37400 | 37450 | 37450 | 37400 | 519 |
| 458 | 20230721 | 105500 | 13910295950 | 37450 | 37350 | 37450 | 37350 | 2234 |
| 459 | 20230721 | 105400 | 13826744200 | 37400 | 37450 | 37450 | 37350 | 3909 |
| 460 | 20230721 | 105300 | 13680555900 | 37450 | 37400 | 37450 | 37400 | 512 |
| 461 | 20230721 | 105200 | 13661394900 | 37400 | 37350 | 37450 | 37350 | 1963 |
| 462 | 20230721 | 105100 | 13587975850 | 37400 | 37400 | 37400 | 37350 | 502 |
| 463 | 20230721 | 105000 | 13569205400 | 37400 | 37400 | 37400 | 37350 | 494 |
| 464 | 20230721 | 104900 | 13550737500 | 37400 | 37400 | 37450 | 37350 | 948 |
| 465 | 20230721 | 104800 | 13515288000 | 37400 | 37400 | 37400 | 37350 | 134 |
| 466 | 20230721 | 104700 | 13510281900 | 37400 | 37300 | 37400 | 37250 | 6200 |
| 467 | 20230721 | 104600 | 13278762350 | 37250 | 37250 | 37300 | 37250 | 1857 |
| 468 | 20230721 | 104500 | 13209586400 | 37250 | 37250 | 37300 | 37250 | 56 |
| 469 | 20230721 | 104400 | 13207500100 | 37250 | 37250 | 37300 | 37200 | 990 |
| 470 | 20230721 | 104300 | 13170624750 | 37250 | 37200 | 37250 | 37200 | 562 |
| 471 | 20230721 | 104200 | 13149693200 | 37250 | 37300 | 37300 | 37200 | 469 |
| 472 | 20230721 | 104100 | 13132222950 | 37300 | 37250 | 37300 | 37250 | 1011 |
| 473 | 20230721 | 104000 | 13094563050 | 37250 | 37200 | 37250 | 37200 | 1970 |
| 474 | 20230721 | 103900 | 13021186100 | 37200 | 37200 | 37250 | 37150 | 3557 |
| 475 | 20230721 | 103800 | 12888876600 | 37200 | 37150 | 37200 | 37150 | 962 |
| 476 | 20230721 | 103700 | 12853110200 | 37150 | 37150 | 37150 | 37150 | 1839 |
| 477 | 20230721 | 103600 | 12784791350 | 37150 | 37150 | 37200 | 37150 | 331 |
| 478 | 20230721 | 103500 | 12772494500 | 37200 | 37200 | 37200 | 37150 | 158 |
| 479 | 20230721 | 103400 | 12766620950 | 37150 | 37150 | 37200 | 37150 | 1268 |
| 480 | 20230721 | 103300 | 12719514300 | 37150 | 37150 | 37200 | 37100 | 389 |
| 481 | 20230721 | 103200 | 12705062900 | 37150 | 37150 | 37200 | 37150 | 631 |
| 482 | 20230721 | 103100 | 12681620950 | 37200 | 37150 | 37200 | 37100 | 2104 |
| 483 | 20230721 | 103000 | 12603443450 | 37150 | 37150 | 37150 | 37100 | 1158 |
| 484 | 20230721 | 102900 | 12560449000 | 37150 | 37150 | 37150 | 37050 | 2262 |
| 485 | 20230721 | 102800 | 12476523900 | 37150 | 37150 | 37200 | 37150 | 333 |
| 486 | 20230721 | 102700 | 12464152750 | 37150 | 37150 | 37200 | 37150 | 834 |
| 487 | 20230721 | 102600 | 12433169500 | 37150 | 37150 | 37150 | 37150 | 605 |
| 488 | 20230721 | 102500 | 12410693750 | 37150 | 37150 | 37200 | 37150 | 950 |
| 489 | 20230721 | 102400 | 12375401200 | 37200 | 37150 | 37200 | 37100 | 3460 |
| 490 | 20230721 | 102300 | 12246864600 | 37100 | 37100 | 37150 | 37100 | 188 |
| 491 | 20230721 | 102200 | 12239889600 | 37100 | 37150 | 37200 | 37050 | 5078 |
| 492 | 20230721 | 102100 | 12051498200 | 37200 | 37150 | 37200 | 37150 | 487 |
| 493 | 20230721 | 102000 | 12033398150 | 37150 | 37200 | 37200 | 37150 | 626 |
| 494 | 20230721 | 101900 | 12010142100 | 37200 | 37200 | 37200 | 37150 | 605 |
| 495 | 20230721 | 101800 | 11987641200 | 37200 | 37150 | 37200 | 37150 | 403 |
| 496 | 20230721 | 101700 | 11972667000 | 37200 | 37150 | 37200 | 37050 | 2322 |
| 497 | 20230721 | 101600 | 11886455750 | 37150 | 37150 | 37200 | 37150 | 982 |
| 498 | 20230721 | 101500 | 11849974250 | 37150 | 37150 | 37200 | 37150 | 3525 |
| 499 | 20230721 | 101400 | 11719019150 | 37150 | 37100 | 37150 | 37050 | 1555 |
| 500 | 20230721 | 101300 | 11661322200 | 37100 | 37000 | 37100 | 36950 | 2854 |
| 501 | 20230721 | 101200 | 11555647950 | 36950 | 37000 | 37000 | 36950 | 871 |
| 502 | 20230721 | 101100 | 11523464200 | 37000 | 36850 | 37000 | 36850 | 10579 |
| 503 | 20230721 | 101000 | 11133017400 | 36850 | 36900 | 36950 | 36850 | 9850 |
| 504 | 20230721 | 100900 | 10769780650 | 36900 | 36950 | 36950 | 36900 | 9570 |
| 505 | 20230721 | 100800 | 10416646050 | 36900 | 36950 | 36950 | 36900 | 1446 |
| 506 | 20230721 | 100700 | 10363287450 | 36900 | 36950 | 36950 | 36900 | 5098 |
| 507 | 20230721 | 100600 | 10174954500 | 36950 | 36950 | 37000 | 36950 | 1016 |
| 508 | 20230721 | 100500 | 10137410500 | 37000 | 37000 | 37000 | 36950 | 1022 |
| 509 | 20230721 | 100400 | 10099638250 | 36950 | 37000 | 37000 | 36950 | 4457 |
| 510 | 20230721 | 100300 | 9934784650 | 37000 | 37050 | 37050 | 37000 | 914 |
| 511 | 20230721 | 100200 | 9900965800 | 37000 | 37000 | 37050 | 37000 | 561 |
| 512 | 20230721 | 100100 | 9880206400 | 37000 | 37050 | 37050 | 37000 | 2260 |
| 513 | 20230721 | 100000 | 9796586350 | 37050 | 37000 | 37050 | 37000 | 540 |
| 514 | 20230721 | 095900 | 9776606150 | 37000 | 37000 | 37050 | 36950 | 643 |
| 515 | 20230721 | 095800 | 9752815800 | 37000 | 37000 | 37000 | 36950 | 2348 |
| 516 | 20230721 | 095700 | 9665942000 | 37000 | 37000 | 37000 | 36950 | 920 |
| 517 | 20230721 | 095600 | 9631909350 | 36950 | 37000 | 37050 | 36950 | 2710 |
| 518 | 20230721 | 095500 | 9531677200 | 37000 | 37050 | 37050 | 37000 | 449 |
| 519 | 20230721 | 095400 | 9515063850 | 37000 | 37000 | 37050 | 37000 | 2554 |
| 520 | 20230721 | 095300 | 9420565600 | 37000 | 37000 | 37050 | 37000 | 529 |
| 521 | 20230721 | 095200 | 9400983550 | 37050 | 36950 | 37050 | 36950 | 2814 |
| 522 | 20230721 | 095100 | 9296891300 | 36950 | 37000 | 37000 | 36950 | 570 |
| 523 | 20230721 | 095000 | 9275810550 | 36950 | 37050 | 37050 | 36950 | 2324 |
| 524 | 20230721 | 094900 | 9189823350 | 37050 | 37050 | 37050 | 37000 | 255 |
| 525 | 20230721 | 094800 | 9180384350 | 37050 | 37100 | 37100 | 37000 | 2269 |
| 526 | 20230721 | 094700 | 9096326150 | 37050 | 37100 | 37100 | 37050 | 624 |
| 527 | 20230721 | 094600 | 9073186450 | 37100 | 37000 | 37100 | 37000 | 1441 |
| 528 | 20230721 | 094500 | 9019814000 | 36950 | 36950 | 37000 | 36900 | 4928 |
| 529 | 20230721 | 094400 | 8837804700 | 36950 | 36950 | 36950 | 36900 | 1063 |
| 530 | 20230721 | 094300 | 8798552800 | 36950 | 37000 | 37050 | 36950 | 7224 |
| 531 | 20230721 | 094200 | 8531409700 | 37050 | 37000 | 37050 | 36950 | 1941 |
| 532 | 20230721 | 094100 | 8459599400 | 37000 | 36950 | 37000 | 36950 | 1260 |
| 533 | 20230721 | 094000 | 8413008900 | 36950 | 37000 | 37000 | 36950 | 2637 |
| 534 | 20230721 | 093900 | 8315541850 | 37000 | 36950 | 37050 | 36950 | 2880 |
| 535 | 20230721 | 093800 | 8208976800 | 37000 | 37000 | 37050 | 36950 | 6598 |
| 536 | 20230721 | 093700 | 7965055550 | 37000 | 37050 | 37050 | 36950 | 6222 |
| 537 | 20230721 | 093600 | 7734897000 | 37050 | 37050 | 37100 | 37000 | 3792 |
| 538 | 20230721 | 093500 | 7594404050 | 37050 | 37050 | 37050 | 37000 | 831 |
| 539 | 20230721 | 093400 | 7563642850 | 37000 | 37000 | 37050 | 37000 | 1076 |
| 540 | 20230721 | 093300 | 7523822250 | 37050 | 37050 | 37100 | 36950 | 4240 |
| 541 | 20230721 | 093200 | 7366877850 | 37050 | 37100 | 37100 | 37050 | 1390 |
| 542 | 20230721 | 093100 | 7315327500 | 37050 | 37150 | 37150 | 37050 | 3946 |
| 543 | 20230721 | 093000 | 7168963650 | 37100 | 37250 | 37250 | 37100 | 912 |
| 544 | 20230721 | 092900 | 7135098150 | 37200 | 37100 | 37200 | 37100 | 4045 |
| 545 | 20230721 | 092800 | 6984806700 | 37050 | 36950 | 37050 | 36950 | 3670 |
| 546 | 20230721 | 092700 | 6849063500 | 36950 | 37000 | 37000 | 36900 | 6609 |
| 547 | 20230721 | 092600 | 6604874100 | 36950 | 36950 | 37000 | 36950 | 7467 |
| 548 | 20230721 | 092500 | 6328884200 | 37000 | 37050 | 37050 | 36950 | 10561 |
| 549 | 20230721 | 092400 | 5938097050 | 37050 | 37050 | 37100 | 37000 | 1627 |
| 550 | 20230721 | 092300 | 5877815650 | 37050 | 37050 | 37100 | 37000 | 2110 |
| 551 | 20230721 | 092200 | 5799650750 | 37050 | 37100 | 37100 | 37000 | 5965 |
| 552 | 20230721 | 092100 | 5578657900 | 37100 | 37050 | 37100 | 37050 | 2409 |
| 553 | 20230721 | 092000 | 5489367100 | 37100 | 37250 | 37300 | 37000 | 21694 |
| 554 | 20230721 | 091900 | 4683682000 | 37300 | 37250 | 37300 | 37250 | 1468 |
| 555 | 20230721 | 091800 | 4628998250 | 37250 | 37250 | 37300 | 37250 | 4400 |
| 556 | 20230721 | 091700 | 4465047650 | 37250 | 37350 | 37350 | 37250 | 4602 |
| 557 | 20230721 | 091600 | 4293429800 | 37350 | 37400 | 37450 | 37300 | 6799 |
| 558 | 20230721 | 091500 | 4039250650 | 37400 | 37400 | 37400 | 37350 | 2958 |
| 559 | 20230721 | 091400 | 3928638700 | 37350 | 37400 | 37400 | 37350 | 1840 |
| 560 | 20230721 | 091300 | 3859908400 | 37350 | 37350 | 37400 | 37350 | 2688 |
| 561 | 20230721 | 091200 | 3759460800 | 37350 | 37350 | 37400 | 37350 | 1211 |
| 562 | 20230721 | 091100 | 3714226400 | 37350 | 37350 | 37400 | 37300 | 4581 |
| 563 | 20230721 | 091000 | 3543139100 | 37350 | 37450 | 37450 | 37350 | 1799 |
| 564 | 20230721 | 090900 | 3475871700 | 37450 | 37400 | 37450 | 37400 | 1150 |
| 565 | 20230721 | 090800 | 3432854550 | 37400 | 37400 | 37450 | 37400 | 5750 |
| 566 | 20230721 | 090700 | 3217731050 | 37400 | 37450 | 37450 | 37350 | 3183 |
| 567 | 20230721 | 090600 | 3098673400 | 37400 | 37400 | 37500 | 37400 | 3039 |
| 568 | 20230721 | 090500 | 2984896450 | 37450 | 37500 | 37550 | 37300 | 13901 |
| 569 | 20230721 | 090400 | 2464758100 | 37550 | 37450 | 37600 | 37450 | 6741 |
| 570 | 20230721 | 090300 | 2211883550 | 37500 | 37700 | 37700 | 37450 | 14491 |
| 571 | 20230721 | 090200 | 1667578550 | 37700 | 37850 | 37900 | 37700 | 9484 |
| 572 | 20230721 | 090100 | 1309176950 | 37850 | 37650 | 37900 | 37650 | 15631 |
| 573 | 20230721 | 090000 | 718491600 | 37650 | 37550 | 37750 | 37550 | 18653 |