31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 183200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 3 | 20230720 | 183100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20230720 | 183000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20230720 | 182900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20230720 | 182800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20230720 | 182700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20230720 | 182600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20230720 | 182500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20230720 | 182400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20230720 | 182300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20230720 | 182200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20230720 | 182100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20230720 | 182000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20230720 | 181900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20230720 | 181800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20230720 | 181700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20230720 | 181600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20230720 | 181500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20230720 | 181400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20230720 | 181300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20230720 | 181200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20230720 | 181100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20230720 | 181000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20230720 | 180900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20230720 | 180800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20230720 | 180700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20230720 | 180600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20230720 | 180500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20230720 | 180400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20230720 | 180300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20230720 | 180200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 33 | 20230720 | 180100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20230720 | 180000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20230720 | 175900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20230720 | 175800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20230720 | 175700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20230720 | 175600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20230720 | 175500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20230720 | 175400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20230720 | 175300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20230720 | 175200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20230720 | 175100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20230720 | 175000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20230720 | 174900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20230720 | 174800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20230720 | 174700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20230720 | 174600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20230720 | 174500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20230720 | 174400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20230720 | 174300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20230720 | 174200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20230720 | 174100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20230720 | 174000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20230720 | 173900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20230720 | 173800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20230720 | 173700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20230720 | 173600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20230720 | 173500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20230720 | 173400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20230720 | 173300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20230720 | 173200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 63 | 20230720 | 173100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20230720 | 173000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20230720 | 172900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20230720 | 172800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20230720 | 172700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20230720 | 172600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20230720 | 172500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20230720 | 172400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20230720 | 172300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20230720 | 172200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20230720 | 172100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20230720 | 172000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20230720 | 171900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20230720 | 171800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20230720 | 171700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20230720 | 171600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20230720 | 171500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20230720 | 171400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20230720 | 171300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20230720 | 171200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20230720 | 171100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20230720 | 171000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20230720 | 170900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20230720 | 170800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20230720 | 170700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20230720 | 170600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20230720 | 170500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20230720 | 170400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20230720 | 170300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20230720 | 170200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 93 | 20230720 | 170100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20230720 | 170000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20230720 | 165900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20230720 | 165800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20230720 | 165700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20230720 | 165600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20230720 | 165500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20230720 | 165400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20230720 | 165300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20230720 | 165200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20230720 | 165100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20230720 | 165000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20230720 | 164900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20230720 | 164800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20230720 | 164700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20230720 | 164600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20230720 | 164500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20230720 | 164400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20230720 | 164300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20230720 | 164200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20230720 | 164100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20230720 | 164000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20230720 | 163900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20230720 | 163800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20230720 | 163700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20230720 | 163600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20230720 | 163500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20230720 | 163400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20230720 | 163300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20230720 | 163200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 123 | 20230720 | 163100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20230720 | 163000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20230720 | 162900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20230720 | 162800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20230720 | 162700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20230720 | 162600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20230720 | 162500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20230720 | 162400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20230720 | 162300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20230720 | 162200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20230720 | 162100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20230720 | 162000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20230720 | 161900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20230720 | 161800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20230720 | 161700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20230720 | 161600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20230720 | 161500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20230720 | 161400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20230720 | 161300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20230720 | 161200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20230720 | 161100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20230720 | 161000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20230720 | 160900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20230720 | 160800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20230720 | 160700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20230720 | 160600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20230720 | 160500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20230720 | 160400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20230720 | 160300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20230720 | 160200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 153 | 20230720 | 160100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20230720 | 160000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20230720 | 155900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20230720 | 155800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20230720 | 155700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20230720 | 155600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20230720 | 155500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20230720 | 155400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20230720 | 155300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20230720 | 155200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20230720 | 155100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20230720 | 155000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20230720 | 154900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20230720 | 154800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20230720 | 154700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20230720 | 154600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20230720 | 154500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20230720 | 154400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20230720 | 154300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20230720 | 154200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20230720 | 154100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20230720 | 154000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20230720 | 153900 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20230720 | 153800 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20230720 | 153700 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20230720 | 153600 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20230720 | 153500 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20230720 | 153400 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20230720 | 153300 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20230720 | 153200 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 183 | 20230720 | 153100 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20230720 | 153000 | 32937427250 | 38400 | 38400 | 38400 | 38400 | 5544 |
| 185 | 20230720 | 152900 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20230720 | 152800 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20230720 | 152700 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20230720 | 152600 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20230720 | 152500 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20230720 | 152400 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20230720 | 152300 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20230720 | 152200 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20230720 | 152100 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20230720 | 152000 | 32724537650 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20230720 | 151900 | 32724537650 | 38250 | 38300 | 38350 | 38200 | 2094 |
| 196 | 20230720 | 151800 | 32644370050 | 38300 | 38300 | 38400 | 38300 | 1129 |
| 197 | 20230720 | 151700 | 32601100550 | 38400 | 38300 | 38400 | 38250 | 910 |
| 198 | 20230720 | 151600 | 32566243050 | 38350 | 38350 | 38400 | 38200 | 2949 |
| 199 | 20230720 | 151500 | 32453411500 | 38400 | 38450 | 38450 | 38350 | 1371 |
| 200 | 20230720 | 151400 | 32400763500 | 38500 | 38500 | 38500 | 38450 | 558 |
| 201 | 20230720 | 151300 | 32379301200 | 38500 | 38350 | 38500 | 38250 | 2196 |
| 202 | 20230720 | 151200 | 32294987300 | 38450 | 38400 | 38450 | 38350 | 407 |
| 203 | 20230720 | 151100 | 32279353800 | 38400 | 38500 | 38500 | 38400 | 786 |
| 204 | 20230720 | 151000 | 32249140150 | 38450 | 38550 | 38550 | 38450 | 353 |
| 205 | 20230720 | 150900 | 32235550750 | 38550 | 38550 | 38600 | 38550 | 491 |
| 206 | 20230720 | 150800 | 32216622400 | 38600 | 38600 | 38600 | 38550 | 287 |
| 207 | 20230720 | 150700 | 32205547400 | 38600 | 38600 | 38650 | 38600 | 444 |
| 208 | 20230720 | 150600 | 32188408500 | 38650 | 38600 | 38650 | 38550 | 1417 |
| 209 | 20230720 | 150500 | 32133714200 | 38650 | 38650 | 38650 | 38600 | 184 |
| 210 | 20230720 | 150400 | 32126608550 | 38650 | 38650 | 38650 | 38600 | 1675 |
| 211 | 20230720 | 150300 | 32061929800 | 38650 | 38650 | 38700 | 38600 | 2861 |
| 212 | 20230720 | 150200 | 31951396550 | 38600 | 38550 | 38600 | 38550 | 1291 |
| 213 | 20230720 | 150100 | 31901568800 | 38550 | 38500 | 38600 | 38450 | 1003 |
| 214 | 20230720 | 150000 | 31862907550 | 38500 | 38500 | 38550 | 38450 | 1111 |
| 215 | 20230720 | 145900 | 31820110050 | 38500 | 38550 | 38550 | 38500 | 399 |
| 216 | 20230720 | 145800 | 31804744800 | 38550 | 38450 | 38550 | 38450 | 1440 |
| 217 | 20230720 | 145700 | 31749288550 | 38500 | 38400 | 38500 | 38400 | 305 |
| 218 | 20230720 | 145600 | 31737571250 | 38450 | 38450 | 38450 | 38400 | 63 |
| 219 | 20230720 | 145500 | 31735149400 | 38450 | 38450 | 38450 | 38400 | 285 |
| 220 | 20230720 | 145400 | 31724204850 | 38450 | 38350 | 38450 | 38350 | 1596 |
| 221 | 20230720 | 145300 | 31662894700 | 38350 | 38200 | 38350 | 38150 | 1602 |
| 222 | 20230720 | 145200 | 31601625550 | 38200 | 38200 | 38200 | 38100 | 1955 |
| 223 | 20230720 | 145100 | 31527053050 | 38150 | 38150 | 38250 | 38100 | 654 |
| 224 | 20230720 | 145000 | 31502102650 | 38150 | 38250 | 38250 | 38150 | 1228 |
| 225 | 20230720 | 144900 | 31455201350 | 38250 | 38250 | 38350 | 38250 | 401 |
| 226 | 20230720 | 144800 | 31439858200 | 38300 | 38450 | 38450 | 38300 | 1304 |
| 227 | 20230720 | 144700 | 31389876150 | 38450 | 38450 | 38500 | 38450 | 333 |
| 228 | 20230720 | 144600 | 31377071950 | 38450 | 38550 | 38550 | 38450 | 183 |
| 229 | 20230720 | 144500 | 31370024650 | 38550 | 38450 | 38550 | 38450 | 692 |
| 230 | 20230720 | 144400 | 31343364800 | 38450 | 38350 | 38450 | 38350 | 1016 |
| 231 | 20230720 | 144300 | 31304378650 | 38350 | 38500 | 38550 | 38300 | 785 |
| 232 | 20230720 | 144200 | 31274234750 | 38500 | 38450 | 38550 | 38450 | 715 |
| 233 | 20230720 | 144100 | 31246725800 | 38450 | 38500 | 38550 | 38450 | 964 |
| 234 | 20230720 | 144000 | 31209614300 | 38550 | 38550 | 38600 | 38550 | 1478 |
| 235 | 20230720 | 143900 | 31152621250 | 38550 | 38650 | 38650 | 38550 | 377 |
| 236 | 20230720 | 143800 | 31138085350 | 38700 | 38650 | 38700 | 38650 | 145 |
| 237 | 20230720 | 143700 | 31132481050 | 38650 | 38550 | 38650 | 38500 | 2321 |
| 238 | 20230720 | 143600 | 31042953150 | 38500 | 38600 | 38650 | 38500 | 1990 |
| 239 | 20230720 | 143500 | 30966194550 | 38650 | 38700 | 38700 | 38600 | 684 |
| 240 | 20230720 | 143400 | 30939781850 | 38700 | 38700 | 38700 | 38650 | 85 |
| 241 | 20230720 | 143300 | 30936495150 | 38700 | 38650 | 38700 | 38650 | 166 |
| 242 | 20230720 | 143200 | 30930078500 | 38700 | 38600 | 38700 | 38600 | 69 |
| 243 | 20230720 | 143100 | 30927409250 | 38700 | 38600 | 38700 | 38600 | 227 |
| 244 | 20230720 | 143000 | 30918632350 | 38700 | 38700 | 38700 | 38600 | 159 |
| 245 | 20230720 | 142900 | 30912485250 | 38700 | 38650 | 38700 | 38600 | 149 |
| 246 | 20230720 | 142800 | 30906724350 | 38700 | 38550 | 38700 | 38550 | 376 |
| 247 | 20230720 | 142700 | 30892212350 | 38600 | 38600 | 38650 | 38550 | 243 |
| 248 | 20230720 | 142600 | 30882831750 | 38600 | 38750 | 38750 | 38500 | 798 |
| 249 | 20230720 | 142500 | 30852043800 | 38750 | 38700 | 38800 | 38600 | 332 |
| 250 | 20230720 | 142400 | 30839206150 | 38650 | 38750 | 38800 | 38650 | 448 |
| 251 | 20230720 | 142300 | 30821847350 | 38800 | 38850 | 38900 | 38800 | 1504 |
| 252 | 20230720 | 142200 | 30763385950 | 38850 | 38900 | 38900 | 38850 | 1405 |
| 253 | 20230720 | 142100 | 30708781250 | 38850 | 38750 | 38900 | 38750 | 2789 |
| 254 | 20230720 | 142000 | 30600422000 | 38750 | 38700 | 38800 | 38650 | 1875 |
| 255 | 20230720 | 141900 | 30527809400 | 38700 | 38600 | 38700 | 38550 | 1241 |
| 256 | 20230720 | 141800 | 30479842000 | 38600 | 38600 | 38700 | 38600 | 1425 |
| 257 | 20230720 | 141700 | 30424822150 | 38550 | 38500 | 38600 | 38450 | 1180 |
| 258 | 20230720 | 141600 | 30379342750 | 38500 | 38600 | 38600 | 38500 | 1316 |
| 259 | 20230720 | 141500 | 30328657350 | 38600 | 38600 | 38600 | 38550 | 74 |
| 260 | 20230720 | 141400 | 30325802250 | 38600 | 38650 | 38650 | 38600 | 407 |
| 261 | 20230720 | 141300 | 30310082050 | 38650 | 38700 | 38750 | 38650 | 291 |
| 262 | 20230720 | 141200 | 30298819700 | 38700 | 38700 | 38700 | 38650 | 361 |
| 263 | 20230720 | 141100 | 30284863300 | 38700 | 38700 | 38750 | 38650 | 417 |
| 264 | 20230720 | 141000 | 30268726000 | 38750 | 38850 | 38850 | 38750 | 730 |
| 265 | 20230720 | 140900 | 30240417700 | 38850 | 38750 | 38850 | 38750 | 3015 |
| 266 | 20230720 | 140800 | 30123343550 | 38800 | 38800 | 38800 | 38750 | 1137 |
| 267 | 20230720 | 140700 | 30079235500 | 38800 | 38700 | 38800 | 38650 | 3107 |
| 268 | 20230720 | 140600 | 29958924450 | 38700 | 38600 | 38700 | 38550 | 2160 |
| 269 | 20230720 | 140500 | 29875486100 | 38600 | 38600 | 38600 | 38550 | 1302 |
| 270 | 20230720 | 140400 | 29825245450 | 38550 | 38550 | 38550 | 38500 | 187 |
| 271 | 20230720 | 140300 | 29818040600 | 38500 | 38500 | 38500 | 38500 | 100 |
| 272 | 20230720 | 140200 | 29814190600 | 38500 | 38550 | 38550 | 38500 | 178 |
| 273 | 20230720 | 140100 | 29807337250 | 38500 | 38550 | 38550 | 38500 | 317 |
| 274 | 20230720 | 140000 | 29795118350 | 38550 | 38550 | 38550 | 38500 | 92 |
| 275 | 20230720 | 135900 | 29791572300 | 38550 | 38550 | 38600 | 38550 | 270 |
| 276 | 20230720 | 135800 | 29781162550 | 38550 | 38550 | 38600 | 38500 | 496 |
| 277 | 20230720 | 135700 | 29762051600 | 38550 | 38550 | 38550 | 38500 | 2485 |
| 278 | 20230720 | 135600 | 29666321550 | 38550 | 38600 | 38600 | 38550 | 351 |
| 279 | 20230720 | 135500 | 29652777750 | 38550 | 38550 | 38600 | 38500 | 1030 |
| 280 | 20230720 | 135400 | 29613071000 | 38550 | 38550 | 38600 | 38550 | 259 |
| 281 | 20230720 | 135300 | 29603081050 | 38550 | 38600 | 38600 | 38500 | 582 |
| 282 | 20230720 | 135200 | 29580642850 | 38600 | 38500 | 38600 | 38500 | 2689 |
| 283 | 20230720 | 135100 | 29476906300 | 38500 | 38500 | 38550 | 38500 | 768 |
| 284 | 20230720 | 135000 | 29447337600 | 38500 | 38500 | 38500 | 38500 | 271 |
| 285 | 20230720 | 134900 | 29436904100 | 38450 | 38500 | 38500 | 38450 | 408 |
| 286 | 20230720 | 134800 | 29421196800 | 38500 | 38450 | 38500 | 38450 | 410 |
| 287 | 20230720 | 134700 | 29405429650 | 38450 | 38450 | 38450 | 38400 | 56 |
| 288 | 20230720 | 134600 | 29403276950 | 38450 | 38450 | 38500 | 38450 | 121 |
| 289 | 20230720 | 134500 | 29398624000 | 38450 | 38550 | 38550 | 38450 | 2099 |
| 290 | 20230720 | 134400 | 29317880950 | 38550 | 38550 | 38550 | 38500 | 321 |
| 291 | 20230720 | 134300 | 29305513300 | 38550 | 38600 | 38600 | 38550 | 75 |
| 292 | 20230720 | 134200 | 29302620600 | 38600 | 38550 | 38600 | 38550 | 142 |
| 293 | 20230720 | 134100 | 29297146450 | 38550 | 38500 | 38550 | 38500 | 599 |
| 294 | 20230720 | 134000 | 29274066600 | 38500 | 38450 | 38500 | 38450 | 554 |
| 295 | 20230720 | 133900 | 29252747400 | 38450 | 38500 | 38500 | 38450 | 169 |
| 296 | 20230720 | 133800 | 29246247650 | 38500 | 38500 | 38550 | 38500 | 76 |
| 297 | 20230720 | 133700 | 29243319350 | 38500 | 38500 | 38550 | 38300 | 251 |
| 298 | 20230720 | 133600 | 29233671950 | 38550 | 38600 | 38600 | 38550 | 168 |
| 299 | 20230720 | 133500 | 29227191100 | 38650 | 38650 | 38650 | 38650 | 205 |
| 300 | 20230720 | 133400 | 29219267850 | 38650 | 38650 | 38650 | 38600 | 145 |
| 301 | 20230720 | 133300 | 29213667600 | 38650 | 38600 | 38650 | 38600 | 1105 |
| 302 | 20230720 | 133200 | 29170961300 | 38650 | 38600 | 38650 | 38550 | 364 |
| 303 | 20230720 | 133100 | 29156912150 | 38600 | 38550 | 38600 | 38450 | 584 |
| 304 | 20230720 | 133000 | 29134405700 | 38550 | 38550 | 38550 | 38500 | 405 |
| 305 | 20230720 | 132900 | 29118796450 | 38500 | 38550 | 38600 | 38500 | 366 |
| 306 | 20230720 | 132800 | 29104678600 | 38550 | 38550 | 38600 | 38550 | 539 |
| 307 | 20230720 | 132700 | 29083877200 | 38550 | 38600 | 38600 | 38550 | 359 |
| 308 | 20230720 | 132600 | 29070020550 | 38600 | 38550 | 38600 | 38500 | 1068 |
| 309 | 20230720 | 132500 | 29028857050 | 38500 | 38500 | 38550 | 38500 | 154 |
| 310 | 20230720 | 132400 | 29022927700 | 38500 | 38450 | 38500 | 38450 | 261 |
| 311 | 20230720 | 132300 | 29012879500 | 38450 | 38450 | 38500 | 38400 | 212 |
| 312 | 20230720 | 132200 | 29004729400 | 38400 | 38350 | 38450 | 38350 | 1005 |
| 313 | 20230720 | 132100 | 28966165550 | 38350 | 38350 | 38400 | 38350 | 1000 |
| 314 | 20230720 | 132000 | 28927791400 | 38350 | 38300 | 38350 | 38250 | 720 |
| 315 | 20230720 | 131900 | 28900204850 | 38300 | 38300 | 38350 | 38250 | 401 |
| 316 | 20230720 | 131800 | 28884839700 | 38250 | 38300 | 38400 | 38250 | 981 |
| 317 | 20230720 | 131700 | 28847260250 | 38300 | 38400 | 38400 | 38300 | 957 |
| 318 | 20230720 | 131600 | 28810559150 | 38400 | 38400 | 38500 | 38400 | 994 |
| 319 | 20230720 | 131500 | 28772369050 | 38450 | 38500 | 38550 | 38400 | 1085 |
| 320 | 20230720 | 131400 | 28730605350 | 38500 | 38600 | 38600 | 38500 | 728 |
| 321 | 20230720 | 131300 | 28702540100 | 38600 | 38600 | 38650 | 38600 | 608 |
| 322 | 20230720 | 131200 | 28679069400 | 38600 | 38650 | 38650 | 38600 | 276 |
| 323 | 20230720 | 131100 | 28668414550 | 38650 | 38600 | 38650 | 38550 | 1247 |
| 324 | 20230720 | 131000 | 28620284600 | 38600 | 38550 | 38600 | 38550 | 458 |
| 325 | 20230720 | 130900 | 28602625050 | 38650 | 38650 | 38650 | 38600 | 61 |
| 326 | 20230720 | 130800 | 28600269850 | 38550 | 38600 | 38650 | 38550 | 135 |
| 327 | 20230720 | 130700 | 28595058800 | 38600 | 38700 | 38700 | 38550 | 430 |
| 328 | 20230720 | 130600 | 28578431750 | 38650 | 38700 | 38750 | 38550 | 461 |
| 329 | 20230720 | 130500 | 28560608000 | 38750 | 38450 | 38750 | 38450 | 7347 |
| 330 | 20230720 | 130400 | 28277026850 | 38400 | 38400 | 38450 | 38400 | 205 |
| 331 | 20230720 | 130300 | 28269150550 | 38400 | 38450 | 38450 | 38400 | 287 |
| 332 | 20230720 | 130200 | 28258129300 | 38400 | 38400 | 38400 | 38350 | 366 |
| 333 | 20230720 | 130100 | 28244076200 | 38350 | 38350 | 38400 | 38350 | 216 |
| 334 | 20230720 | 130000 | 28235792450 | 38450 | 38450 | 38450 | 38350 | 5014 |
| 335 | 20230720 | 125900 | 28043027850 | 38450 | 38450 | 38500 | 38450 | 480 |
| 336 | 20230720 | 125800 | 28024562850 | 38450 | 38450 | 38500 | 38450 | 313 |
| 337 | 20230720 | 125700 | 28012522800 | 38500 | 38500 | 38500 | 38450 | 164 |
| 338 | 20230720 | 125600 | 28006209100 | 38450 | 38500 | 38500 | 38450 | 574 |
| 339 | 20230720 | 125500 | 27984115750 | 38500 | 38300 | 38500 | 38300 | 1777 |
| 340 | 20230720 | 125400 | 27915839150 | 38300 | 38300 | 38300 | 38250 | 759 |
| 341 | 20230720 | 125300 | 27886794900 | 38300 | 38300 | 38300 | 38300 | 219 |
| 342 | 20230720 | 125200 | 27878407200 | 38300 | 38300 | 38300 | 38250 | 296 |
| 343 | 20230720 | 125100 | 27867084050 | 38300 | 38250 | 38300 | 38250 | 262 |
| 344 | 20230720 | 125000 | 27857060050 | 38300 | 38250 | 38300 | 38250 | 120 |
| 345 | 20230720 | 124900 | 27852469650 | 38250 | 38250 | 38250 | 38200 | 413 |
| 346 | 20230720 | 124800 | 27836674600 | 38250 | 38200 | 38300 | 38200 | 631 |
| 347 | 20230720 | 124700 | 27812518250 | 38200 | 38200 | 38300 | 38200 | 302 |
| 348 | 20230720 | 124600 | 27800968550 | 38250 | 38200 | 38250 | 38200 | 768 |
| 349 | 20230720 | 124500 | 27771599000 | 38200 | 38300 | 38300 | 38200 | 1037 |
| 350 | 20230720 | 124400 | 27731973000 | 38250 | 38350 | 38350 | 38250 | 387 |
| 351 | 20230720 | 124300 | 27717155350 | 38350 | 38200 | 38350 | 38200 | 414 |
| 352 | 20230720 | 124200 | 27701303550 | 38250 | 38250 | 38250 | 38200 | 285 |
| 353 | 20230720 | 124100 | 27690412650 | 38250 | 38250 | 38250 | 38200 | 425 |
| 354 | 20230720 | 124000 | 27674171350 | 38300 | 38350 | 38350 | 38300 | 501 |
| 355 | 20230720 | 123900 | 27654982400 | 38350 | 38350 | 38400 | 38350 | 227 |
| 356 | 20230720 | 123800 | 27646276400 | 38400 | 38400 | 38400 | 38350 | 350 |
| 357 | 20230720 | 123700 | 27632844400 | 38400 | 38350 | 38450 | 38350 | 1209 |
| 358 | 20230720 | 123600 | 27586419350 | 38350 | 38200 | 38350 | 38150 | 327 |
| 359 | 20230720 | 123500 | 27573923100 | 38200 | 38250 | 38250 | 38200 | 212 |
| 360 | 20230720 | 123400 | 27565818800 | 38250 | 38150 | 38250 | 38100 | 528 |
| 361 | 20230720 | 123300 | 27545671550 | 38050 | 38100 | 38250 | 38050 | 1219 |
| 362 | 20230720 | 123200 | 27499151900 | 38150 | 38400 | 38400 | 38150 | 3682 |
| 363 | 20230720 | 123100 | 27358266150 | 38400 | 38550 | 38550 | 38400 | 2224 |
| 364 | 20230720 | 123000 | 27272759350 | 38550 | 38400 | 38550 | 38400 | 2878 |
| 365 | 20230720 | 122900 | 27161979350 | 38400 | 38300 | 38500 | 38300 | 1392 |
| 366 | 20230720 | 122800 | 27108492550 | 38250 | 38250 | 38250 | 38150 | 1118 |
| 367 | 20230720 | 122700 | 27065737600 | 38200 | 38200 | 38350 | 38200 | 2276 |
| 368 | 20230720 | 122600 | 26978569800 | 38250 | 38250 | 38250 | 38150 | 471 |
| 369 | 20230720 | 122500 | 26960590900 | 38250 | 38150 | 38250 | 38150 | 928 |
| 370 | 20230720 | 122400 | 26925111950 | 38150 | 38150 | 38250 | 38150 | 1639 |
| 371 | 20230720 | 122300 | 26862552000 | 38150 | 38000 | 38150 | 38000 | 4450 |
| 372 | 20230720 | 122200 | 26693247600 | 38000 | 38000 | 38000 | 37950 | 12099 |
| 373 | 20230720 | 122100 | 26233491000 | 37950 | 37900 | 37950 | 37900 | 671 |
| 374 | 20230720 | 122000 | 26208027050 | 37900 | 37950 | 37950 | 37900 | 135 |
| 375 | 20230720 | 121900 | 26202909500 | 37900 | 37900 | 37950 | 37900 | 73 |
| 376 | 20230720 | 121800 | 26200141850 | 37950 | 37950 | 37950 | 37900 | 179 |
| 377 | 20230720 | 121700 | 26193354250 | 37950 | 37950 | 37950 | 37900 | 241 |
| 378 | 20230720 | 121600 | 26184208450 | 37950 | 37900 | 37950 | 37900 | 637 |
| 379 | 20230720 | 121500 | 26160055350 | 37900 | 37900 | 37900 | 37900 | 50 |
| 380 | 20230720 | 121400 | 26158160350 | 37900 | 37900 | 37950 | 37900 | 1000 |
| 381 | 20230720 | 121300 | 26120259450 | 37900 | 37900 | 37950 | 37900 | 91 |
| 382 | 20230720 | 121200 | 26116807700 | 37950 | 37950 | 37950 | 37900 | 319 |
| 383 | 20230720 | 121100 | 26104707850 | 37950 | 38000 | 38000 | 37900 | 459 |
| 384 | 20230720 | 121000 | 26087291550 | 37950 | 37950 | 38000 | 37950 | 1044 |
| 385 | 20230720 | 120900 | 26047670200 | 37950 | 37850 | 38000 | 37850 | 2784 |
| 386 | 20230720 | 120800 | 25942141850 | 37800 | 37750 | 37800 | 37700 | 1613 |
| 387 | 20230720 | 120700 | 25881244900 | 37750 | 37700 | 37750 | 37700 | 1044 |
| 388 | 20230720 | 120600 | 25841884950 | 37750 | 37750 | 37750 | 37700 | 193 |
| 389 | 20230720 | 120500 | 25834604650 | 37750 | 37600 | 37750 | 37600 | 290 |
| 390 | 20230720 | 120400 | 25823663100 | 37700 | 37600 | 37700 | 37600 | 131 |
| 391 | 20230720 | 120300 | 25818733050 | 37600 | 37600 | 37700 | 37600 | 577 |
| 392 | 20230720 | 120200 | 25797024100 | 37600 | 37550 | 37650 | 37500 | 585 |
| 393 | 20230720 | 120100 | 25775053500 | 37550 | 37550 | 37600 | 37500 | 673 |
| 394 | 20230720 | 120000 | 25749806500 | 37550 | 37550 | 37600 | 37550 | 295 |
| 395 | 20230720 | 115900 | 25738728900 | 37600 | 37600 | 37600 | 37600 | 118 |
| 396 | 20230720 | 115800 | 25734292100 | 37600 | 37650 | 37650 | 37600 | 238 |
| 397 | 20230720 | 115700 | 25725343200 | 37600 | 37700 | 37700 | 37600 | 263 |
| 398 | 20230720 | 115600 | 25715444300 | 37600 | 37650 | 37700 | 37600 | 489 |
| 399 | 20230720 | 115500 | 25697036150 | 37700 | 37650 | 37700 | 37600 | 308 |
| 400 | 20230720 | 115400 | 25685435800 | 37650 | 37600 | 37650 | 37550 | 514 |
| 401 | 20230720 | 115300 | 25666112350 | 37550 | 37500 | 37600 | 37500 | 339 |
| 402 | 20230720 | 115200 | 25653393250 | 37550 | 37450 | 37600 | 37450 | 648 |
| 403 | 20230720 | 115100 | 25629087000 | 37500 | 37500 | 37500 | 37450 | 32 |
| 404 | 20230720 | 115000 | 25627887900 | 37500 | 37500 | 37500 | 37500 | 359 |
| 405 | 20230720 | 114900 | 25614425400 | 37500 | 37400 | 37500 | 37350 | 621 |
| 406 | 20230720 | 114800 | 25591222400 | 37250 | 37350 | 37400 | 37250 | 2085 |
| 407 | 20230720 | 114700 | 25513463550 | 37350 | 37400 | 37400 | 37350 | 368 |
| 408 | 20230720 | 114600 | 25499705500 | 37400 | 37450 | 37450 | 37300 | 2558 |
| 409 | 20230720 | 114500 | 25404080700 | 37450 | 37500 | 37500 | 37450 | 1292 |
| 410 | 20230720 | 114400 | 25355655700 | 37500 | 37500 | 37550 | 37500 | 267 |
| 411 | 20230720 | 114300 | 25345643150 | 37500 | 37600 | 37600 | 37500 | 209 |
| 412 | 20230720 | 114200 | 25337799950 | 37600 | 37550 | 37600 | 37500 | 267 |
| 413 | 20230720 | 114100 | 25327774900 | 37550 | 37500 | 37550 | 37500 | 296 |
| 414 | 20230720 | 114000 | 25316670400 | 37500 | 37500 | 37550 | 37450 | 739 |
| 415 | 20230720 | 113900 | 25288962450 | 37500 | 37450 | 37500 | 37400 | 660 |
| 416 | 20230720 | 113800 | 25264225450 | 37450 | 37450 | 37450 | 37400 | 771 |
| 417 | 20230720 | 113700 | 25235359600 | 37450 | 37450 | 37450 | 37450 | 175 |
| 418 | 20230720 | 113600 | 25228805850 | 37450 | 37500 | 37500 | 37450 | 1020 |
| 419 | 20230720 | 113500 | 25190605550 | 37450 | 37550 | 37550 | 37450 | 130 |
| 420 | 20230720 | 113400 | 25185731200 | 37550 | 37500 | 37550 | 37450 | 571 |
| 421 | 20230720 | 113300 | 25164318650 | 37500 | 37500 | 37550 | 37500 | 832 |
| 422 | 20230720 | 113200 | 25133111250 | 37500 | 37500 | 37550 | 37500 | 222 |
| 423 | 20230720 | 113100 | 25124785300 | 37550 | 37600 | 37600 | 37500 | 1169 |
| 424 | 20230720 | 113000 | 25080904850 | 37650 | 37550 | 37650 | 37550 | 652 |
| 425 | 20230720 | 112900 | 25056408450 | 37550 | 37650 | 37650 | 37550 | 1610 |
| 426 | 20230720 | 112800 | 24995885050 | 37650 | 37600 | 37650 | 37550 | 567 |
| 427 | 20230720 | 112700 | 24974560300 | 37600 | 37650 | 37650 | 37600 | 268 |
| 428 | 20230720 | 112600 | 24964472250 | 37650 | 37600 | 37650 | 37600 | 135 |
| 429 | 20230720 | 112500 | 24959394800 | 37500 | 37600 | 37600 | 37500 | 1355 |
| 430 | 20230720 | 112400 | 24908499900 | 37600 | 37650 | 37650 | 37600 | 115 |
| 431 | 20230720 | 112300 | 24904171350 | 37650 | 37700 | 37700 | 37600 | 1807 |
| 432 | 20230720 | 112200 | 24836065100 | 37700 | 37700 | 37750 | 37700 | 114 |
| 433 | 20230720 | 112100 | 24831766900 | 37750 | 37750 | 37750 | 37700 | 230 |
| 434 | 20230720 | 112000 | 24823092700 | 37700 | 37800 | 37850 | 37700 | 552 |
| 435 | 20230720 | 111900 | 24802246550 | 37800 | 37700 | 37800 | 37700 | 344 |
| 436 | 20230720 | 111800 | 24789272950 | 37750 | 37650 | 37800 | 37650 | 298 |
| 437 | 20230720 | 111700 | 24778038750 | 37700 | 37600 | 37700 | 37600 | 947 |
| 438 | 20230720 | 111600 | 24742381250 | 37600 | 37650 | 37650 | 37600 | 281 |
| 439 | 20230720 | 111500 | 24731802500 | 37650 | 37650 | 37700 | 37600 | 530 |
| 440 | 20230720 | 111400 | 24711848300 | 37700 | 37650 | 37700 | 37650 | 459 |
| 441 | 20230720 | 111300 | 24694565550 | 37700 | 37650 | 37700 | 37600 | 700 |
| 442 | 20230720 | 111200 | 24668221550 | 37700 | 37650 | 37700 | 37650 | 201 |
| 443 | 20230720 | 111100 | 24660649150 | 37700 | 37700 | 37700 | 37650 | 389 |
| 444 | 20230720 | 111000 | 24645989300 | 37700 | 37750 | 37800 | 37650 | 1454 |
| 445 | 20230720 | 110900 | 24591144650 | 37750 | 37750 | 37800 | 37750 | 1943 |
| 446 | 20230720 | 110800 | 24517738550 | 37750 | 37750 | 37800 | 37750 | 156 |
| 447 | 20230720 | 110700 | 24511849200 | 37800 | 37750 | 37850 | 37750 | 810 |
| 448 | 20230720 | 110600 | 24481248100 | 37750 | 37650 | 37750 | 37650 | 482 |
| 449 | 20230720 | 110500 | 24463061900 | 37600 | 37550 | 37600 | 37500 | 247 |
| 450 | 20230720 | 110400 | 24453777550 | 37550 | 37500 | 37550 | 37500 | 851 |
| 451 | 20230720 | 110300 | 24421861650 | 37500 | 37650 | 37650 | 37500 | 848 |
| 452 | 20230720 | 110200 | 24390005200 | 37650 | 37700 | 37700 | 37600 | 359 |
| 453 | 20230720 | 110100 | 24376482200 | 37700 | 37750 | 37800 | 37650 | 1949 |
| 454 | 20230720 | 110000 | 24302874650 | 37750 | 37700 | 37750 | 37650 | 939 |
| 455 | 20230720 | 105900 | 24267446850 | 37650 | 37500 | 37650 | 37500 | 748 |
| 456 | 20230720 | 105800 | 24239324000 | 37500 | 37450 | 37500 | 37400 | 1961 |
| 457 | 20230720 | 105700 | 24165806550 | 37400 | 37450 | 37450 | 37400 | 105 |
| 458 | 20230720 | 105600 | 24161877000 | 37450 | 37350 | 37450 | 37350 | 427 |
| 459 | 20230720 | 105500 | 24145903950 | 37400 | 37400 | 37400 | 37350 | 594 |
| 460 | 20230720 | 105400 | 24123716550 | 37350 | 37350 | 37400 | 37350 | 1069 |
| 461 | 20230720 | 105300 | 24083788850 | 37350 | 37400 | 37400 | 37350 | 1380 |
| 462 | 20230720 | 105200 | 24032187150 | 37400 | 37400 | 37450 | 37350 | 1894 |
| 463 | 20230720 | 105100 | 23961407750 | 37400 | 37400 | 37450 | 37350 | 385 |
| 464 | 20230720 | 105000 | 23947003650 | 37400 | 37500 | 37500 | 37400 | 2169 |
| 465 | 20230720 | 104900 | 23865794550 | 37500 | 37550 | 37550 | 37450 | 215 |
| 466 | 20230720 | 104800 | 23857734950 | 37550 | 37600 | 37600 | 37450 | 1209 |
| 467 | 20230720 | 104700 | 23812393050 | 37500 | 37600 | 37600 | 37500 | 837 |
| 468 | 20230720 | 104600 | 23780954450 | 37600 | 37600 | 37650 | 37600 | 326 |
| 469 | 20230720 | 104500 | 23768689200 | 37550 | 37500 | 37650 | 37500 | 1184 |
| 470 | 20230720 | 104400 | 23724212400 | 37650 | 37500 | 37650 | 37500 | 1788 |
| 471 | 20230720 | 104300 | 23657056400 | 37500 | 37600 | 37600 | 37450 | 2439 |
| 472 | 20230720 | 104200 | 23565561700 | 37600 | 37550 | 37600 | 37500 | 789 |
| 473 | 20230720 | 104100 | 23535915350 | 37550 | 37650 | 37700 | 37550 | 101 |
| 474 | 20230720 | 104000 | 23532118900 | 37500 | 37700 | 37700 | 37500 | 1862 |
| 475 | 20230720 | 103900 | 23462089450 | 37700 | 37750 | 37750 | 37650 | 145 |
| 476 | 20230720 | 103800 | 23456619550 | 37650 | 37600 | 37750 | 37500 | 908 |
| 477 | 20230720 | 103700 | 23422518300 | 37600 | 37400 | 37600 | 37400 | 531 |
| 478 | 20230720 | 103600 | 23402595800 | 37400 | 37400 | 37500 | 37400 | 2719 |
| 479 | 20230720 | 103500 | 23300869200 | 37450 | 37450 | 37450 | 37250 | 1814 |
| 480 | 20230720 | 103400 | 23233127900 | 37450 | 37550 | 37550 | 37400 | 1864 |
| 481 | 20230720 | 103300 | 23163243500 | 37550 | 37700 | 37700 | 37550 | 1058 |
| 482 | 20230720 | 103200 | 23123464950 | 37750 | 38000 | 38000 | 37700 | 4128 |
| 483 | 20230720 | 103100 | 22967436100 | 37800 | 37900 | 38100 | 37800 | 871 |
| 484 | 20230720 | 103000 | 22934391250 | 37850 | 37800 | 37900 | 37800 | 328 |
| 485 | 20230720 | 102900 | 22921987350 | 37900 | 37750 | 37900 | 37750 | 299 |
| 486 | 20230720 | 102800 | 22910687200 | 37850 | 37850 | 37850 | 37700 | 1945 |
| 487 | 20230720 | 102700 | 22837303100 | 37900 | 37800 | 37900 | 37700 | 1041 |
| 488 | 20230720 | 102600 | 22798015150 | 37800 | 38050 | 38050 | 37750 | 1604 |
| 489 | 20230720 | 102500 | 22737295750 | 38050 | 37850 | 38050 | 37850 | 515 |
| 490 | 20230720 | 102400 | 22717739400 | 37850 | 37800 | 38100 | 37700 | 1770 |
| 491 | 20230720 | 102300 | 22650685050 | 37700 | 37600 | 37800 | 37450 | 2786 |
| 492 | 20230720 | 102200 | 22546065250 | 37550 | 37600 | 37600 | 37500 | 2108 |
| 493 | 20230720 | 102100 | 22466953600 | 37600 | 37400 | 37650 | 37400 | 2332 |
| 494 | 20230720 | 102000 | 22379472450 | 37400 | 37650 | 37700 | 37400 | 2702 |
| 495 | 20230720 | 101900 | 22277991800 | 37650 | 37650 | 37700 | 37600 | 2537 |
| 496 | 20230720 | 101800 | 22182574050 | 37650 | 37500 | 37750 | 37300 | 5976 |
| 497 | 20230720 | 101700 | 21958551600 | 37500 | 37850 | 37900 | 37500 | 10104 |
| 498 | 20230720 | 101600 | 21578719850 | 37850 | 37850 | 37900 | 37850 | 1110 |
| 499 | 20230720 | 101500 | 21536698900 | 37900 | 37950 | 38050 | 37900 | 1546 |
| 500 | 20230720 | 101400 | 21478010900 | 37950 | 37950 | 38000 | 37950 | 582 |
| 501 | 20230720 | 101300 | 21455918200 | 37950 | 37950 | 37950 | 37900 | 125 |
| 502 | 20230720 | 101200 | 21451175600 | 37950 | 37800 | 37950 | 37750 | 3076 |
| 503 | 20230720 | 101100 | 21334758150 | 37750 | 37850 | 37900 | 37750 | 2035 |
| 504 | 20230720 | 101000 | 21257797750 | 37850 | 37900 | 37950 | 37850 | 643 |
| 505 | 20230720 | 100900 | 21233430150 | 38000 | 38300 | 38350 | 37900 | 4392 |
| 506 | 20230720 | 100800 | 21066053200 | 38300 | 38250 | 38450 | 38250 | 518 |
| 507 | 20230720 | 100700 | 21046216200 | 38300 | 38500 | 38550 | 38250 | 9421 |
| 508 | 20230720 | 100600 | 20683517000 | 38500 | 38400 | 38550 | 38200 | 2224 |
| 509 | 20230720 | 100500 | 20598094400 | 38200 | 38350 | 38350 | 38200 | 452 |
| 510 | 20230720 | 100400 | 20580803800 | 38350 | 38450 | 38450 | 38150 | 2497 |
| 511 | 20230720 | 100300 | 20485266050 | 38500 | 38550 | 38600 | 38450 | 791 |
| 512 | 20230720 | 100200 | 20454779400 | 38550 | 38400 | 38550 | 38350 | 1227 |
| 513 | 20230720 | 100100 | 20407576550 | 38400 | 38350 | 38400 | 38350 | 666 |
| 514 | 20230720 | 100000 | 20382030500 | 38350 | 38300 | 38500 | 38300 | 853 |
| 515 | 20230720 | 095900 | 20349279350 | 38250 | 38350 | 38400 | 38200 | 1785 |
| 516 | 20230720 | 095800 | 20280906050 | 38350 | 38300 | 38350 | 38300 | 564 |
| 517 | 20230720 | 095700 | 20259303000 | 38300 | 38350 | 38350 | 38300 | 727 |
| 518 | 20230720 | 095600 | 20231452150 | 38300 | 38450 | 38450 | 38300 | 1065 |
| 519 | 20230720 | 095500 | 20190626100 | 38450 | 38250 | 38500 | 38250 | 1626 |
| 520 | 20230720 | 095400 | 20128193350 | 38300 | 38300 | 38300 | 38000 | 4904 |
| 521 | 20230720 | 095300 | 19940741900 | 38300 | 38100 | 38350 | 38100 | 1943 |
| 522 | 20230720 | 095200 | 19866433200 | 38100 | 38000 | 38100 | 37850 | 2719 |
| 523 | 20230720 | 095100 | 19763106750 | 38000 | 37750 | 38100 | 37500 | 15306 |
| 524 | 20230720 | 095000 | 19187298500 | 37550 | 37700 | 37900 | 37500 | 11560 |
| 525 | 20230720 | 094900 | 18752154850 | 37650 | 38150 | 38200 | 37650 | 15515 |
| 526 | 20230720 | 094800 | 18163067150 | 38150 | 38400 | 38450 | 38100 | 3511 |
| 527 | 20230720 | 094700 | 18028901250 | 38300 | 38450 | 38550 | 38300 | 597 |
| 528 | 20230720 | 094600 | 18005948850 | 38500 | 38400 | 38550 | 38250 | 3424 |
| 529 | 20230720 | 094500 | 17874494650 | 38400 | 38350 | 38450 | 38200 | 3829 |
| 530 | 20230720 | 094400 | 17727440850 | 38400 | 38750 | 38800 | 38400 | 2159 |
| 531 | 20230720 | 094300 | 17644167700 | 38750 | 38550 | 38800 | 38550 | 2267 |
| 532 | 20230720 | 094200 | 17556303850 | 38550 | 38400 | 38800 | 38300 | 2843 |
| 533 | 20230720 | 094100 | 17446912950 | 38400 | 38300 | 38400 | 38250 | 1578 |
| 534 | 20230720 | 094000 | 17386373400 | 38350 | 38200 | 38350 | 38200 | 896 |
| 535 | 20230720 | 093900 | 17352086050 | 38200 | 38450 | 38450 | 38150 | 7793 |
| 536 | 20230720 | 093800 | 17053494250 | 38450 | 38250 | 38450 | 38250 | 5525 |
| 537 | 20230720 | 093700 | 16841921850 | 38250 | 38050 | 38300 | 38000 | 6130 |
| 538 | 20230720 | 093600 | 16608020550 | 38100 | 38400 | 38500 | 38050 | 12007 |
| 539 | 20230720 | 093500 | 16148581000 | 38450 | 38450 | 38650 | 38250 | 8773 |
| 540 | 20230720 | 093400 | 15811434250 | 38450 | 38850 | 38900 | 38450 | 11898 |
| 541 | 20230720 | 093300 | 15351615750 | 38850 | 39000 | 39100 | 38850 | 5291 |
| 542 | 20230720 | 093200 | 15145335350 | 38950 | 39200 | 39300 | 38950 | 5184 |
| 543 | 20230720 | 093100 | 14942819400 | 39200 | 39300 | 39400 | 39200 | 3549 |
| 544 | 20230720 | 093000 | 14803255200 | 39250 | 39300 | 39450 | 39200 | 3574 |
| 545 | 20230720 | 092900 | 14662631050 | 39350 | 39250 | 39400 | 39100 | 8088 |
| 546 | 20230720 | 092800 | 14345523800 | 39400 | 39350 | 39450 | 39300 | 4807 |
| 547 | 20230720 | 092700 | 14156406850 | 39450 | 39400 | 39500 | 39300 | 3369 |
| 548 | 20230720 | 092600 | 14023583450 | 39350 | 39100 | 39400 | 39050 | 2747 |
| 549 | 20230720 | 092500 | 13915965750 | 39150 | 39250 | 39250 | 38950 | 9737 |
| 550 | 20230720 | 092400 | 13535416800 | 39250 | 39650 | 39700 | 39200 | 6202 |
| 551 | 20230720 | 092300 | 13291387250 | 39550 | 39850 | 39850 | 39550 | 9208 |
| 552 | 20230720 | 092200 | 12925436800 | 39850 | 39800 | 39850 | 39700 | 13960 |
| 553 | 20230720 | 092100 | 12369703950 | 39850 | 39650 | 39850 | 39550 | 26229 |
| 554 | 20230720 | 092000 | 11326783300 | 39600 | 39300 | 39600 | 39200 | 9229 |
| 555 | 20230720 | 091900 | 10963888850 | 39250 | 39450 | 39650 | 39250 | 10621 |
| 556 | 20230720 | 091800 | 10544546250 | 39500 | 39500 | 39750 | 39450 | 20022 |
| 557 | 20230720 | 091700 | 9751778450 | 39500 | 39300 | 39550 | 39100 | 21832 |
| 558 | 20230720 | 091600 | 8891869400 | 39300 | 39150 | 39400 | 39100 | 20971 |
| 559 | 20230720 | 091500 | 8068246500 | 39100 | 38750 | 39150 | 38750 | 23093 |
| 560 | 20230720 | 091400 | 7167664800 | 38700 | 38500 | 38800 | 38450 | 2612 |
| 561 | 20230720 | 091300 | 7066750800 | 38450 | 39000 | 39000 | 38250 | 18621 |
| 562 | 20230720 | 091200 | 6348484550 | 38950 | 39000 | 39150 | 38700 | 19222 |
| 563 | 20230720 | 091100 | 5599735450 | 39000 | 39000 | 39350 | 38600 | 29460 |
| 564 | 20230720 | 091000 | 4451307150 | 39000 | 38000 | 39000 | 37950 | 41316 |
| 565 | 20230720 | 090900 | 2854810250 | 38100 | 37700 | 38400 | 37600 | 21858 |
| 566 | 20230720 | 090800 | 2024437350 | 37700 | 37100 | 37700 | 37100 | 16481 |
| 567 | 20230720 | 090700 | 1406806600 | 37050 | 37050 | 37250 | 37000 | 3240 |
| 568 | 20230720 | 090600 | 1286664350 | 37100 | 37400 | 37450 | 37000 | 7940 |
| 569 | 20230720 | 090500 | 990635500 | 37400 | 37000 | 37450 | 37000 | 10166 |
| 570 | 20230720 | 090400 | 611345650 | 36900 | 37000 | 37050 | 36850 | 3074 |
| 571 | 20230720 | 090300 | 497654550 | 37000 | 37000 | 37100 | 36800 | 2239 |
| 572 | 20230720 | 090200 | 414851850 | 37050 | 36800 | 37050 | 36650 | 3962 |
| 573 | 20230720 | 090100 | 268669550 | 36550 | 36350 | 36850 | 36350 | 2620 |
| 574 | 20230720 | 090000 | 172962100 | 36350 | 36750 | 36750 | 36250 | 4727 |