31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 184700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 3 | 20230720 | 184600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230720 | 184500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230720 | 184400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230720 | 184300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230720 | 184200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230720 | 184100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230720 | 184000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230720 | 183900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230720 | 183800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230720 | 183700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230720 | 183600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230720 | 183500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230720 | 183400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230720 | 183300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230720 | 183200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230720 | 183100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230720 | 183000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230720 | 182900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230720 | 182800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230720 | 182700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230720 | 182600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230720 | 182500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230720 | 182400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230720 | 182300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230720 | 182200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230720 | 182100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230720 | 182000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230720 | 181900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230720 | 181800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230720 | 181700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 33 | 20230720 | 181600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230720 | 181500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230720 | 181400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230720 | 181300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230720 | 181200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230720 | 181100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230720 | 181000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230720 | 180900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230720 | 180800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230720 | 180700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230720 | 180600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230720 | 180500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230720 | 180400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230720 | 180300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230720 | 180200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230720 | 180100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230720 | 180000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230720 | 175900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230720 | 175800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230720 | 175700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230720 | 175600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230720 | 175500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230720 | 175400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230720 | 175300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230720 | 175200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230720 | 175100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230720 | 175000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230720 | 174900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230720 | 174800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230720 | 174700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 63 | 20230720 | 174600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230720 | 174500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230720 | 174400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230720 | 174300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230720 | 174200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230720 | 174100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230720 | 174000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230720 | 173900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230720 | 173800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230720 | 173700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230720 | 173600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230720 | 173500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230720 | 173400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230720 | 173300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230720 | 173200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230720 | 173100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230720 | 173000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230720 | 172900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230720 | 172800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230720 | 172700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230720 | 172600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230720 | 172500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230720 | 172400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230720 | 172300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230720 | 172200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230720 | 172100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230720 | 172000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230720 | 171900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230720 | 171800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230720 | 171700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 93 | 20230720 | 171600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230720 | 171500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230720 | 171400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230720 | 171300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230720 | 171200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230720 | 171100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230720 | 171000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230720 | 170900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230720 | 170800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230720 | 170700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230720 | 170600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230720 | 170500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230720 | 170400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230720 | 170300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230720 | 170200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230720 | 170100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230720 | 170000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230720 | 165900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230720 | 165800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230720 | 165700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230720 | 165600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230720 | 165500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230720 | 165400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230720 | 165300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230720 | 165200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230720 | 165100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230720 | 165000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230720 | 164900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230720 | 164800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230720 | 164700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 123 | 20230720 | 164600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230720 | 164500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230720 | 164400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230720 | 164300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230720 | 164200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230720 | 164100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230720 | 164000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230720 | 163900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230720 | 163800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230720 | 163700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230720 | 163600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230720 | 163500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230720 | 163400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230720 | 163300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230720 | 163200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230720 | 163100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230720 | 163000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230720 | 162900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230720 | 162800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230720 | 162700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230720 | 162600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230720 | 162500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230720 | 162400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230720 | 162300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230720 | 162200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230720 | 162100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230720 | 162000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230720 | 161900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230720 | 161800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230720 | 161700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 153 | 20230720 | 161600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230720 | 161500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230720 | 161400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230720 | 161300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230720 | 161200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230720 | 161100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230720 | 161000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230720 | 160900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230720 | 160800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230720 | 160700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230720 | 160600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230720 | 160500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230720 | 160400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230720 | 160300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230720 | 160200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230720 | 160100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230720 | 160000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230720 | 155900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230720 | 155800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230720 | 155700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230720 | 155600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230720 | 155500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230720 | 155400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230720 | 155300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230720 | 155200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230720 | 155100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230720 | 155000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230720 | 154900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230720 | 154800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230720 | 154700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 183 | 20230720 | 154600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230720 | 154500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230720 | 154400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230720 | 154300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230720 | 154200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230720 | 154100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230720 | 154000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230720 | 153900 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230720 | 153800 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230720 | 153700 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230720 | 153600 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230720 | 153500 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230720 | 153400 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20230720 | 153300 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20230720 | 153200 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20230720 | 153100 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20230720 | 153000 | 9117346650 | 37950 | 37950 | 37950 | 37950 | 2269 |
| 200 | 20230720 | 152900 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20230720 | 152800 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20230720 | 152700 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20230720 | 152600 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20230720 | 152500 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20230720 | 152400 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20230720 | 152300 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20230720 | 152200 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20230720 | 152100 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20230720 | 152000 | 9031238100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20230720 | 151900 | 9031238100 | 37950 | 37850 | 37950 | 37850 | 153 |
| 211 | 20230720 | 151800 | 9025438400 | 37900 | 37850 | 37900 | 37850 | 211 |
| 212 | 20230720 | 151700 | 9017448600 | 37850 | 37850 | 37900 | 37850 | 100 |
| 213 | 20230720 | 151600 | 9013660050 | 37850 | 37850 | 37900 | 37850 | 141 |
| 214 | 20230720 | 151500 | 9008320650 | 37850 | 38050 | 38050 | 37850 | 441 |
| 215 | 20230720 | 151400 | 8991561300 | 38000 | 38000 | 38050 | 37900 | 1084 |
| 216 | 20230720 | 151300 | 8950369300 | 38000 | 37900 | 38050 | 37900 | 1812 |
| 217 | 20230720 | 151200 | 8881537500 | 37900 | 37900 | 37950 | 37850 | 521 |
| 218 | 20230720 | 151100 | 8861788800 | 37900 | 37850 | 37900 | 37850 | 143 |
| 219 | 20230720 | 151000 | 8856373350 | 37850 | 37900 | 37900 | 37850 | 186 |
| 220 | 20230720 | 150900 | 8849329300 | 37850 | 37850 | 37900 | 37850 | 154 |
| 221 | 20230720 | 150800 | 8843495950 | 37850 | 37900 | 37900 | 37850 | 178 |
| 222 | 20230720 | 150700 | 8836751400 | 37900 | 37850 | 37900 | 37850 | 175 |
| 223 | 20230720 | 150600 | 8830119100 | 37900 | 37900 | 37900 | 37850 | 62 |
| 224 | 20230720 | 150500 | 8827769850 | 37850 | 37950 | 37950 | 37850 | 291 |
| 225 | 20230720 | 150400 | 8816739300 | 37900 | 37900 | 37950 | 37900 | 116 |
| 226 | 20230720 | 150300 | 8812340350 | 37900 | 37900 | 38000 | 37900 | 87 |
| 227 | 20230720 | 150200 | 8809039050 | 38000 | 38000 | 38000 | 37900 | 125 |
| 228 | 20230720 | 150100 | 8804290850 | 37950 | 37950 | 37950 | 37950 | 139 |
| 229 | 20230720 | 150000 | 8799015800 | 37950 | 37850 | 38000 | 37850 | 335 |
| 230 | 20230720 | 145900 | 8786328000 | 37950 | 37900 | 37950 | 37900 | 57 |
| 231 | 20230720 | 145800 | 8784165250 | 37900 | 37900 | 37900 | 37850 | 146 |
| 232 | 20230720 | 145700 | 8778633700 | 38000 | 37950 | 38050 | 37950 | 1243 |
| 233 | 20230720 | 145600 | 8731371300 | 37950 | 38000 | 38000 | 37900 | 410 |
| 234 | 20230720 | 145500 | 8715806800 | 38000 | 37950 | 38000 | 37950 | 142 |
| 235 | 20230720 | 145400 | 8710415250 | 37950 | 37900 | 38050 | 37900 | 967 |
| 236 | 20230720 | 145300 | 8673688750 | 37900 | 37850 | 37900 | 37850 | 59 |
| 237 | 20230720 | 145200 | 8671453150 | 37850 | 37850 | 37900 | 37850 | 206 |
| 238 | 20230720 | 145100 | 8663652100 | 37850 | 37850 | 37900 | 37850 | 57 |
| 239 | 20230720 | 145000 | 8661492650 | 37850 | 37900 | 37900 | 37850 | 99 |
| 240 | 20230720 | 144900 | 8657740600 | 37850 | 37850 | 37900 | 37850 | 68 |
| 241 | 20230720 | 144800 | 8655164850 | 37900 | 37850 | 37900 | 37850 | 81 |
| 242 | 20230720 | 144700 | 8652096850 | 37850 | 37850 | 37850 | 37850 | 115 |
| 243 | 20230720 | 144600 | 8647744100 | 37900 | 37850 | 37900 | 37850 | 97 |
| 244 | 20230720 | 144500 | 8644068850 | 37900 | 37900 | 37900 | 37850 | 147 |
| 245 | 20230720 | 144400 | 8638499600 | 37850 | 37900 | 37900 | 37850 | 43 |
| 246 | 20230720 | 144300 | 8636869950 | 37900 | 37900 | 37900 | 37850 | 73 |
| 247 | 20230720 | 144200 | 8634103900 | 37900 | 37850 | 37900 | 37850 | 75 |
| 248 | 20230720 | 144100 | 8631263200 | 37900 | 37900 | 37900 | 37750 | 655 |
| 249 | 20230720 | 144000 | 8606502550 | 37900 | 37900 | 37900 | 37900 | 85 |
| 250 | 20230720 | 143900 | 8603281050 | 37850 | 37900 | 37900 | 37850 | 278 |
| 251 | 20230720 | 143800 | 8592745400 | 37900 | 37950 | 37950 | 37900 | 935 |
| 252 | 20230720 | 143700 | 8557302800 | 38000 | 37950 | 38000 | 37950 | 280 |
| 253 | 20230720 | 143600 | 8546672850 | 37950 | 38000 | 38000 | 37950 | 466 |
| 254 | 20230720 | 143500 | 8528967450 | 38000 | 38050 | 38050 | 38000 | 170 |
| 255 | 20230720 | 143400 | 8522503500 | 38050 | 38000 | 38050 | 37950 | 329 |
| 256 | 20230720 | 143300 | 8510000650 | 38000 | 38000 | 38000 | 38000 | 40 |
| 257 | 20230720 | 143200 | 8508480650 | 38000 | 37950 | 38000 | 37950 | 129 |
| 258 | 20230720 | 143100 | 8503579250 | 37900 | 37900 | 37950 | 37900 | 400 |
| 259 | 20230720 | 143000 | 8488399450 | 37950 | 37950 | 37950 | 37900 | 188 |
| 260 | 20230720 | 142900 | 8481269350 | 37900 | 38000 | 38000 | 37900 | 618 |
| 261 | 20230720 | 142800 | 8457814750 | 38050 | 38150 | 38150 | 38050 | 656 |
| 262 | 20230720 | 142700 | 8432819950 | 38150 | 38100 | 38150 | 38100 | 192 |
| 263 | 20230720 | 142600 | 8425495400 | 38150 | 38150 | 38150 | 38150 | 40 |
| 264 | 20230720 | 142500 | 8423969400 | 38150 | 38150 | 38150 | 38100 | 959 |
| 265 | 20230720 | 142400 | 8387423600 | 38150 | 38150 | 38150 | 38100 | 633 |
| 266 | 20230720 | 142300 | 8363277650 | 38150 | 38150 | 38150 | 38100 | 109 |
| 267 | 20230720 | 142200 | 8359119350 | 38100 | 38100 | 38150 | 38100 | 247 |
| 268 | 20230720 | 142100 | 8349706700 | 38150 | 38200 | 38200 | 38100 | 284 |
| 269 | 20230720 | 142000 | 8338884050 | 38200 | 38150 | 38200 | 38150 | 1274 |
| 270 | 20230720 | 141900 | 8290276100 | 38150 | 38150 | 38200 | 38150 | 1135 |
| 271 | 20230720 | 141800 | 8246967650 | 38250 | 38250 | 38250 | 38200 | 2371 |
| 272 | 20230720 | 141700 | 8156391500 | 38250 | 38250 | 38250 | 38250 | 59 |
| 273 | 20230720 | 141600 | 8154134750 | 38250 | 38250 | 38250 | 38200 | 275 |
| 274 | 20230720 | 141500 | 8143626650 | 38250 | 38200 | 38250 | 38200 | 152 |
| 275 | 20230720 | 141400 | 8137816200 | 38200 | 38250 | 38250 | 38200 | 455 |
| 276 | 20230720 | 141300 | 8120432750 | 38200 | 38300 | 38300 | 38200 | 247 |
| 277 | 20230720 | 141200 | 8110977150 | 38300 | 38250 | 38300 | 38250 | 405 |
| 278 | 20230720 | 141100 | 8095485400 | 38200 | 38200 | 38250 | 38200 | 361 |
| 279 | 20230720 | 141000 | 8081690500 | 38200 | 38250 | 38300 | 38200 | 2667 |
| 280 | 20230720 | 140900 | 7979771800 | 38250 | 38250 | 38300 | 38250 | 757 |
| 281 | 20230720 | 140800 | 7950802150 | 38250 | 38200 | 38250 | 38200 | 773 |
| 282 | 20230720 | 140700 | 7921255800 | 38200 | 38200 | 38200 | 38150 | 177 |
| 283 | 20230720 | 140600 | 7914497950 | 38200 | 38200 | 38200 | 38200 | 304 |
| 284 | 20230720 | 140500 | 7902885150 | 38200 | 38050 | 38200 | 38050 | 1894 |
| 285 | 20230720 | 140400 | 7830719700 | 38100 | 37950 | 38100 | 37950 | 3797 |
| 286 | 20230720 | 140300 | 7686431650 | 37950 | 38000 | 38000 | 37950 | 267 |
| 287 | 20230720 | 140200 | 7676296500 | 37950 | 37950 | 38000 | 37950 | 695 |
| 288 | 20230720 | 140100 | 7649912150 | 37950 | 37950 | 37950 | 37950 | 104 |
| 289 | 20230720 | 140000 | 7645965350 | 37950 | 37950 | 37950 | 37950 | 65 |
| 290 | 20230720 | 135900 | 7643498600 | 38000 | 37950 | 38000 | 37950 | 1055 |
| 291 | 20230720 | 135800 | 7603408650 | 37950 | 37950 | 37950 | 37950 | 1 |
| 292 | 20230720 | 135700 | 7603370700 | 38000 | 37950 | 38000 | 37950 | 120 |
| 293 | 20230720 | 135600 | 7598810750 | 38000 | 37950 | 38000 | 37950 | 467 |
| 294 | 20230720 | 135500 | 7581075600 | 37950 | 37950 | 37950 | 37950 | 25 |
| 295 | 20230720 | 135400 | 7580126850 | 37950 | 37950 | 37950 | 37950 | 3 |
| 296 | 20230720 | 135300 | 7580013000 | 37950 | 37950 | 37950 | 37950 | 57 |
| 297 | 20230720 | 135200 | 7577849850 | 37950 | 37950 | 37950 | 37950 | 1018 |
| 298 | 20230720 | 135100 | 7539216750 | 37950 | 37950 | 37950 | 37950 | 8 |
| 299 | 20230720 | 135000 | 7538913150 | 37950 | 37950 | 37950 | 37950 | 37 |
| 300 | 20230720 | 134900 | 7537509000 | 37950 | 37950 | 38000 | 37950 | 494 |
| 301 | 20230720 | 134800 | 7518746050 | 37950 | 38000 | 38000 | 37950 | 191 |
| 302 | 20230720 | 134700 | 7511490700 | 38000 | 38000 | 38000 | 37950 | 397 |
| 303 | 20230720 | 134600 | 7496411950 | 38000 | 38000 | 38000 | 38000 | 1477 |
| 304 | 20230720 | 134500 | 7440285950 | 38000 | 38000 | 38000 | 37950 | 294 |
| 305 | 20230720 | 134400 | 7429114100 | 38000 | 37950 | 38000 | 37950 | 38 |
| 306 | 20230720 | 134300 | 7427670600 | 38000 | 38000 | 38000 | 37950 | 2820 |
| 307 | 20230720 | 134200 | 7320625100 | 38000 | 38000 | 38000 | 37950 | 541 |
| 308 | 20230720 | 134100 | 7300068450 | 37950 | 38000 | 38000 | 37950 | 57 |
| 309 | 20230720 | 134000 | 7297904850 | 38000 | 38000 | 38000 | 37950 | 1110 |
| 310 | 20230720 | 133900 | 7255724900 | 38000 | 38000 | 38000 | 38000 | 201 |
| 311 | 20230720 | 133800 | 7248086900 | 37950 | 38000 | 38000 | 37950 | 1758 |
| 312 | 20230720 | 133700 | 7181285100 | 38000 | 38000 | 38000 | 38000 | 3300 |
| 313 | 20230720 | 133600 | 7055885100 | 38000 | 37950 | 38000 | 37900 | 6215 |
| 314 | 20230720 | 133500 | 6820007650 | 37900 | 37950 | 37950 | 37900 | 43 |
| 315 | 20230720 | 133400 | 6818375850 | 37950 | 37950 | 37950 | 37950 | 65 |
| 316 | 20230720 | 133300 | 6815909100 | 37900 | 37950 | 37950 | 37900 | 417 |
| 317 | 20230720 | 133200 | 6800086300 | 37900 | 37800 | 37950 | 37800 | 8934 |
| 318 | 20230720 | 133100 | 6462170300 | 37800 | 37750 | 37800 | 37750 | 578 |
| 319 | 20230720 | 133000 | 6440330100 | 37750 | 37750 | 37750 | 37750 | 1613 |
| 320 | 20230720 | 132900 | 6379439350 | 37750 | 37750 | 37750 | 37750 | 6173 |
| 321 | 20230720 | 132800 | 6146408600 | 37750 | 37750 | 37750 | 37700 | 13 |
| 322 | 20230720 | 132700 | 6145917900 | 37750 | 37700 | 37750 | 37700 | 97 |
| 323 | 20230720 | 132600 | 6142259000 | 37700 | 37750 | 37750 | 37700 | 230 |
| 324 | 20230720 | 132500 | 6133587100 | 37750 | 37750 | 37750 | 37700 | 138 |
| 325 | 20230720 | 132400 | 6128378950 | 37700 | 37700 | 37750 | 37700 | 1215 |
| 326 | 20230720 | 132300 | 6082569650 | 37700 | 37700 | 37700 | 37700 | 34 |
| 327 | 20230720 | 132200 | 6081287850 | 37700 | 37700 | 37700 | 37700 | 1253 |
| 328 | 20230720 | 132100 | 6034049750 | 37700 | 37750 | 37750 | 37700 | 4388 |
| 329 | 20230720 | 132000 | 5868426800 | 37750 | 37750 | 37750 | 37750 | 2122 |
| 330 | 20230720 | 131900 | 5788321300 | 37750 | 37800 | 37800 | 37750 | 134 |
| 331 | 20230720 | 131800 | 5783259100 | 37800 | 37800 | 37800 | 37800 | 11 |
| 332 | 20230720 | 131700 | 5782843300 | 37750 | 37750 | 37750 | 37750 | 100 |
| 333 | 20230720 | 131600 | 5779068300 | 37750 | 37750 | 37750 | 37750 | 497 |
| 334 | 20230720 | 131500 | 5760306550 | 37750 | 37750 | 37750 | 37750 | 10 |
| 335 | 20230720 | 131400 | 5759929050 | 37800 | 37800 | 37800 | 37800 | 300 |
| 336 | 20230720 | 131300 | 5748589050 | 37750 | 37750 | 37800 | 37750 | 180 |
| 337 | 20230720 | 131200 | 5741793550 | 37750 | 37750 | 37750 | 37750 | 275 |
| 338 | 20230720 | 131100 | 5731412300 | 37750 | 37750 | 37750 | 37750 | 101 |
| 339 | 20230720 | 131000 | 5727599550 | 37750 | 37750 | 37750 | 37750 | 463 |
| 340 | 20230720 | 130900 | 5710121300 | 37750 | 37750 | 37750 | 37750 | 548 |
| 341 | 20230720 | 130800 | 5689434300 | 37750 | 37800 | 37800 | 37750 | 154 |
| 342 | 20230720 | 130700 | 5683619450 | 37800 | 37800 | 37800 | 37800 | 1834 |
| 343 | 20230720 | 130600 | 5614294250 | 37800 | 37800 | 37850 | 37800 | 153 |
| 344 | 20230720 | 130500 | 5608509650 | 37800 | 37850 | 37850 | 37800 | 149 |
| 345 | 20230720 | 130400 | 5602876550 | 37850 | 37850 | 37850 | 37850 | 9 |
| 346 | 20230720 | 130300 | 5602535900 | 37800 | 37850 | 37850 | 37800 | 86 |
| 347 | 20230720 | 130200 | 5599281650 | 37850 | 37850 | 37850 | 37850 | 50 |
| 348 | 20230720 | 130100 | 5597389150 | 37850 | 37850 | 37850 | 37850 | 37 |
| 349 | 20230720 | 130000 | 5595988700 | 37850 | 37850 | 37850 | 37850 | 5 |
| 350 | 20230720 | 125900 | 5595799450 | 37850 | 37850 | 37850 | 37850 | 43 |
| 351 | 20230720 | 125800 | 5594171900 | 37800 | 37800 | 37850 | 37800 | 819 |
| 352 | 20230720 | 125700 | 5563173000 | 37800 | 37800 | 37800 | 37800 | 50 |
| 353 | 20230720 | 125600 | 5561283000 | 37800 | 37800 | 37800 | 37800 | 42 |
| 354 | 20230720 | 125500 | 5559695400 | 37800 | 37800 | 37800 | 37800 | 183 |
| 355 | 20230720 | 125400 | 5552778000 | 37800 | 37850 | 37850 | 37800 | 49 |
| 356 | 20230720 | 125300 | 5550923600 | 37850 | 37850 | 37850 | 37850 | 24 |
| 357 | 20230720 | 125200 | 5550015200 | 37850 | 37800 | 37850 | 37800 | 99 |
| 358 | 20230720 | 125100 | 5546270750 | 37800 | 37850 | 37850 | 37800 | 215 |
| 359 | 20230720 | 125000 | 5538141900 | 37850 | 37800 | 37850 | 37800 | 80 |
| 360 | 20230720 | 124900 | 5535117300 | 37800 | 37850 | 37850 | 37800 | 51 |
| 361 | 20230720 | 124800 | 5533187350 | 37850 | 37850 | 37850 | 37850 | 125 |
| 362 | 20230720 | 124700 | 5528456100 | 37800 | 37850 | 37850 | 37800 | 163 |
| 363 | 20230720 | 124600 | 5522286650 | 37800 | 37850 | 37850 | 37800 | 119 |
| 364 | 20230720 | 124500 | 5517783500 | 37800 | 37850 | 37850 | 37800 | 104 |
| 365 | 20230720 | 124400 | 5513848450 | 37850 | 37800 | 37850 | 37800 | 3991 |
| 366 | 20230720 | 124300 | 5362986100 | 37800 | 37800 | 37800 | 37800 | 132 |
| 367 | 20230720 | 124200 | 5357996500 | 37750 | 37750 | 37750 | 37750 | 188 |
| 368 | 20230720 | 124100 | 5350899500 | 37750 | 37750 | 37750 | 37750 | 308 |
| 369 | 20230720 | 124000 | 5339272500 | 37750 | 37750 | 37750 | 37750 | 81 |
| 370 | 20230720 | 123900 | 5336214750 | 37750 | 37750 | 37750 | 37750 | 122 |
| 371 | 20230720 | 123800 | 5331609250 | 37800 | 37750 | 37800 | 37750 | 62 |
| 372 | 20230720 | 123700 | 5329265750 | 37750 | 37750 | 37800 | 37750 | 370 |
| 373 | 20230720 | 123600 | 5315298200 | 37750 | 37750 | 37750 | 37750 | 22 |
| 374 | 20230720 | 123500 | 5314467700 | 37750 | 37750 | 37750 | 37750 | 116 |
| 375 | 20230720 | 123400 | 5310088700 | 37750 | 37750 | 37750 | 37750 | 130 |
| 376 | 20230720 | 123300 | 5305181200 | 37750 | 37800 | 37800 | 37750 | 55 |
| 377 | 20230720 | 123200 | 5303102250 | 37800 | 37800 | 37800 | 37800 | 35 |
| 378 | 20230720 | 123100 | 5301779250 | 37750 | 37750 | 37800 | 37750 | 230 |
| 379 | 20230720 | 123000 | 5293090100 | 37800 | 37750 | 37800 | 37750 | 16 |
| 380 | 20230720 | 122900 | 5292485450 | 37750 | 37750 | 37750 | 37750 | 15 |
| 381 | 20230720 | 122800 | 5291919200 | 37800 | 37800 | 37800 | 37800 | 198 |
| 382 | 20230720 | 122700 | 5284434800 | 37800 | 37800 | 37800 | 37800 | 10 |
| 383 | 20230720 | 122600 | 5284056800 | 37750 | 37750 | 37750 | 37750 | 68 |
| 384 | 20230720 | 122500 | 5281489800 | 37750 | 37750 | 37750 | 37750 | 278 |
| 385 | 20230720 | 122400 | 5270995300 | 37750 | 37750 | 37800 | 37750 | 241 |
| 386 | 20230720 | 122300 | 5261897500 | 37750 | 37750 | 37750 | 37750 | 374 |
| 387 | 20230720 | 122200 | 5247779000 | 37750 | 37750 | 37750 | 37750 | 777 |
| 388 | 20230720 | 122100 | 5218447250 | 37750 | 37750 | 37750 | 37750 | 24 |
| 389 | 20230720 | 122000 | 5217541250 | 37750 | 37750 | 37750 | 37750 | 110 |
| 390 | 20230720 | 121900 | 5213388750 | 37750 | 37750 | 37750 | 37750 | 51 |
| 391 | 20230720 | 121800 | 5211463500 | 37750 | 37750 | 37750 | 37750 | 400 |
| 392 | 20230720 | 121700 | 5196363500 | 37750 | 37750 | 37750 | 37750 | 149 |
| 393 | 20230720 | 121600 | 5190738750 | 37750 | 37750 | 37750 | 37750 | 2 |
| 394 | 20230720 | 121500 | 5190663250 | 37750 | 37750 | 37750 | 37750 | 55 |
| 395 | 20230720 | 121400 | 5188587000 | 37750 | 37800 | 37800 | 37750 | 45 |
| 396 | 20230720 | 121300 | 5186887350 | 37800 | 37750 | 37800 | 37750 | 435 |
| 397 | 20230720 | 121200 | 5170465100 | 37800 | 37800 | 37800 | 37800 | 35 |
| 398 | 20230720 | 121100 | 5169142100 | 37750 | 37750 | 37750 | 37750 | 20 |
| 399 | 20230720 | 121000 | 5168387100 | 37750 | 37750 | 37750 | 37750 | 2537 |
| 400 | 20230720 | 120900 | 5072615350 | 37800 | 37800 | 37800 | 37800 | 55 |
| 401 | 20230720 | 120800 | 5070536350 | 37800 | 37800 | 37800 | 37800 | 36 |
| 402 | 20230720 | 120700 | 5069175550 | 37800 | 37750 | 37800 | 37750 | 61 |
| 403 | 20230720 | 120600 | 5066872300 | 37750 | 37750 | 37750 | 37750 | 239 |
| 404 | 20230720 | 120500 | 5057850050 | 37800 | 37750 | 37800 | 37750 | 183 |
| 405 | 20230720 | 120400 | 5050939550 | 37750 | 37800 | 37800 | 37750 | 193 |
| 406 | 20230720 | 120300 | 5043652150 | 37800 | 37800 | 37800 | 37800 | 68 |
| 407 | 20230720 | 120200 | 5041081750 | 37800 | 37800 | 37800 | 37800 | 5 |
| 408 | 20230720 | 120100 | 5040892750 | 37800 | 37800 | 37800 | 37800 | 822 |
| 409 | 20230720 | 120000 | 5009821150 | 37750 | 37750 | 37750 | 37750 | 31 |
| 410 | 20230720 | 115900 | 5008650900 | 37750 | 37750 | 37800 | 37700 | 4791 |
| 411 | 20230720 | 115800 | 4827747700 | 37750 | 37750 | 37750 | 37700 | 155 |
| 412 | 20230720 | 115700 | 4821896500 | 37750 | 37750 | 37750 | 37750 | 8 |
| 413 | 20230720 | 115600 | 4821594500 | 37750 | 37700 | 37750 | 37700 | 245 |
| 414 | 20230720 | 115500 | 4812346300 | 37700 | 37750 | 37750 | 37700 | 107 |
| 415 | 20230720 | 115400 | 4808310300 | 37750 | 37750 | 37750 | 37750 | 773 |
| 416 | 20230720 | 115300 | 4779129550 | 37750 | 37700 | 37750 | 37700 | 203 |
| 417 | 20230720 | 115200 | 4771468900 | 37700 | 37700 | 37750 | 37700 | 579 |
| 418 | 20230720 | 115100 | 4749640500 | 37700 | 37700 | 37700 | 37700 | 754 |
| 419 | 20230720 | 115000 | 4721214700 | 37700 | 37750 | 37750 | 37700 | 372 |
| 420 | 20230720 | 114900 | 4707172450 | 37750 | 37750 | 37750 | 37700 | 317 |
| 421 | 20230720 | 114800 | 4695217200 | 37750 | 37700 | 37750 | 37700 | 447 |
| 422 | 20230720 | 114700 | 4678346450 | 37750 | 37700 | 37750 | 37700 | 354 |
| 423 | 20230720 | 114600 | 4664988400 | 37700 | 37700 | 37700 | 37700 | 90 |
| 424 | 20230720 | 114500 | 4661595400 | 37600 | 37650 | 37700 | 37600 | 502 |
| 425 | 20230720 | 114400 | 4642677650 | 37600 | 37600 | 37600 | 37600 | 10 |
| 426 | 20230720 | 114300 | 4642301650 | 37600 | 37500 | 37600 | 37500 | 4104 |
| 427 | 20230720 | 114200 | 4488165400 | 37500 | 37500 | 37500 | 37500 | 2379 |
| 428 | 20230720 | 114100 | 4398952900 | 37500 | 37500 | 37500 | 37500 | 41 |
| 429 | 20230720 | 114000 | 4397415400 | 37550 | 37500 | 37550 | 37500 | 51 |
| 430 | 20230720 | 113900 | 4395501850 | 37500 | 37500 | 37500 | 37500 | 120 |
| 431 | 20230720 | 113800 | 4391001850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 432 | 20230720 | 113700 | 4391001850 | 37550 | 37500 | 37550 | 37500 | 470 |
| 433 | 20230720 | 113600 | 4373375350 | 37550 | 37550 | 37550 | 37550 | 1 |
| 434 | 20230720 | 113500 | 4373337800 | 37550 | 37550 | 37550 | 37550 | 36 |
| 435 | 20230720 | 113400 | 4371986000 | 37550 | 37550 | 37550 | 37550 | 37 |
| 436 | 20230720 | 113300 | 4370596650 | 37550 | 37550 | 37550 | 37550 | 40 |
| 437 | 20230720 | 113200 | 4369094650 | 37550 | 37550 | 37550 | 37500 | 309 |
| 438 | 20230720 | 113100 | 4357494250 | 37550 | 37500 | 37550 | 37500 | 908 |
| 439 | 20230720 | 113000 | 4323433250 | 37500 | 37500 | 37500 | 37500 | 477 |
| 440 | 20230720 | 112900 | 4305545750 | 37500 | 37500 | 37500 | 37500 | 25 |
| 441 | 20230720 | 112800 | 4304608250 | 37500 | 37550 | 37550 | 37500 | 73 |
| 442 | 20230720 | 112700 | 4301870700 | 37550 | 37500 | 37550 | 37500 | 77 |
| 443 | 20230720 | 112600 | 4298982850 | 37500 | 37500 | 37500 | 37500 | 78 |
| 444 | 20230720 | 112500 | 4296057850 | 37500 | 37500 | 37550 | 37500 | 354 |
| 445 | 20230720 | 112400 | 4282767450 | 37500 | 37500 | 37500 | 37500 | 320 |
| 446 | 20230720 | 112300 | 4270767450 | 37500 | 37500 | 37500 | 37500 | 134 |
| 447 | 20230720 | 112200 | 4265742450 | 37500 | 37550 | 37550 | 37500 | 28 |
| 448 | 20230720 | 112100 | 4264691950 | 37550 | 37550 | 37550 | 37550 | 320 |
| 449 | 20230720 | 112000 | 4252675950 | 37550 | 37450 | 37550 | 37450 | 3890 |
| 450 | 20230720 | 111900 | 4106990550 | 37450 | 37450 | 37450 | 37400 | 811 |
| 451 | 20230720 | 111800 | 4076619100 | 37450 | 37450 | 37450 | 37450 | 14 |
| 452 | 20230720 | 111700 | 4076094800 | 37400 | 37400 | 37450 | 37400 | 129 |
| 453 | 20230720 | 111600 | 4071266950 | 37400 | 37450 | 37450 | 37400 | 1958 |
| 454 | 20230720 | 111500 | 3997942600 | 37500 | 37550 | 37550 | 37450 | 6844 |
| 455 | 20230720 | 111400 | 3741180100 | 37550 | 37450 | 37550 | 37450 | 7073 |
| 456 | 20230720 | 111300 | 3475815350 | 37450 | 37450 | 37450 | 37450 | 2 |
| 457 | 20230720 | 111200 | 3475740450 | 37450 | 37450 | 37500 | 37450 | 817 |
| 458 | 20230720 | 111100 | 3445133450 | 37500 | 37500 | 37500 | 37500 | 150 |
| 459 | 20230720 | 111000 | 3439508450 | 37500 | 37300 | 37500 | 37300 | 17152 |
| 460 | 20230720 | 110900 | 2798275300 | 37300 | 37300 | 37300 | 37300 | 115 |
| 461 | 20230720 | 110800 | 2793985800 | 37300 | 37250 | 37300 | 37250 | 951 |
| 462 | 20230720 | 110700 | 2758558400 | 37250 | 37250 | 37250 | 37250 | 216 |
| 463 | 20230720 | 110600 | 2750512400 | 37250 | 37250 | 37250 | 37250 | 22 |
| 464 | 20230720 | 110500 | 2749692900 | 37250 | 37250 | 37250 | 37250 | 71 |
| 465 | 20230720 | 110400 | 2747048150 | 37300 | 37200 | 37300 | 37200 | 2236 |
| 466 | 20230720 | 110300 | 2663811600 | 37250 | 37250 | 37250 | 37250 | 0 |
| 467 | 20230720 | 110200 | 2663811600 | 37250 | 37250 | 37250 | 37250 | 34 |
| 468 | 20230720 | 110100 | 2662545100 | 37250 | 37250 | 37250 | 37250 | 877 |
| 469 | 20230720 | 110000 | 2629876850 | 37250 | 37250 | 37250 | 37250 | 108 |
| 470 | 20230720 | 105900 | 2625853850 | 37250 | 37250 | 37300 | 37250 | 1134 |
| 471 | 20230720 | 105800 | 2583611500 | 37250 | 37250 | 37250 | 37250 | 49 |
| 472 | 20230720 | 105700 | 2581786250 | 37250 | 37250 | 37300 | 37250 | 577 |
| 473 | 20230720 | 105600 | 2560292500 | 37250 | 37250 | 37250 | 37250 | 3 |
| 474 | 20230720 | 105500 | 2560180750 | 37250 | 37250 | 37300 | 37250 | 85 |
| 475 | 20230720 | 105400 | 2557012650 | 37250 | 37350 | 37350 | 37250 | 2119 |
| 476 | 20230720 | 105300 | 2477974400 | 37300 | 37350 | 37350 | 37300 | 88 |
| 477 | 20230720 | 105200 | 2474688600 | 37300 | 37300 | 37300 | 37300 | 20 |
| 478 | 20230720 | 105100 | 2473942600 | 37300 | 37300 | 37350 | 37300 | 150 |
| 479 | 20230720 | 105000 | 2468346950 | 37300 | 37300 | 37300 | 37300 | 125 |
| 480 | 20230720 | 104900 | 2463684450 | 37300 | 37400 | 37400 | 37300 | 2418 |
| 481 | 20230720 | 104800 | 2373268400 | 37450 | 37400 | 37450 | 37400 | 360 |
| 482 | 20230720 | 104700 | 2359801900 | 37450 | 37400 | 37450 | 37400 | 717 |
| 483 | 20230720 | 104600 | 2332961000 | 37400 | 37400 | 37400 | 37400 | 111 |
| 484 | 20230720 | 104500 | 2328809600 | 37400 | 37450 | 37500 | 37400 | 6094 |
| 485 | 20230720 | 104400 | 2100714650 | 37450 | 37450 | 37500 | 37450 | 850 |
| 486 | 20230720 | 104300 | 2068867500 | 37450 | 37400 | 37450 | 37400 | 791 |
| 487 | 20230720 | 104200 | 2039272100 | 37350 | 37350 | 37400 | 37300 | 551 |
| 488 | 20230720 | 104100 | 2018697900 | 37300 | 37350 | 37400 | 37300 | 681 |
| 489 | 20230720 | 104000 | 1993271200 | 37350 | 37350 | 37400 | 37250 | 1331 |
| 490 | 20230720 | 103900 | 1943612150 | 37350 | 37150 | 37350 | 37150 | 3334 |
| 491 | 20230720 | 103800 | 1819501750 | 37150 | 37100 | 37150 | 37100 | 320 |
| 492 | 20230720 | 103700 | 1807616550 | 37150 | 37050 | 37150 | 37050 | 413 |
| 493 | 20230720 | 103600 | 1792294650 | 37050 | 37050 | 37050 | 37000 | 65 |
| 494 | 20230720 | 103500 | 1789887200 | 37050 | 37050 | 37050 | 37000 | 69 |
| 495 | 20230720 | 103400 | 1787332500 | 37000 | 37050 | 37050 | 37000 | 28 |
| 496 | 20230720 | 103300 | 1786295200 | 37050 | 37050 | 37050 | 37050 | 19 |
| 497 | 20230720 | 103200 | 1785591250 | 37050 | 37050 | 37050 | 37050 | 63 |
| 498 | 20230720 | 103100 | 1783257100 | 37050 | 37100 | 37100 | 37050 | 43 |
| 499 | 20230720 | 103000 | 1781663600 | 37100 | 36950 | 37100 | 36950 | 568 |
| 500 | 20230720 | 102900 | 1760629850 | 36900 | 36950 | 36950 | 36900 | 61 |
| 501 | 20230720 | 102800 | 1758378050 | 36950 | 36900 | 36950 | 36900 | 444 |
| 502 | 20230720 | 102700 | 1741993950 | 36950 | 37000 | 37000 | 36900 | 69 |
| 503 | 20230720 | 102600 | 1739443350 | 37000 | 36950 | 37000 | 36950 | 38 |
| 504 | 20230720 | 102500 | 1738039050 | 36950 | 36950 | 36950 | 36950 | 39 |
| 505 | 20230720 | 102400 | 1736598000 | 36950 | 36900 | 36950 | 36900 | 333 |
| 506 | 20230720 | 102300 | 1724304800 | 36900 | 36900 | 36900 | 36900 | 33 |
| 507 | 20230720 | 102200 | 1723087100 | 36900 | 36900 | 36900 | 36900 | 32 |
| 508 | 20230720 | 102100 | 1721906300 | 36900 | 36900 | 36900 | 36900 | 19 |
| 509 | 20230720 | 102000 | 1721205200 | 36950 | 37100 | 37100 | 36900 | 729 |
| 510 | 20230720 | 101900 | 1694205150 | 37050 | 36950 | 37050 | 36950 | 2536 |
| 511 | 20230720 | 101800 | 1600382000 | 36900 | 36800 | 36900 | 36700 | 2294 |
| 512 | 20230720 | 101700 | 1515958600 | 36800 | 36800 | 36800 | 36800 | 33 |
| 513 | 20230720 | 101600 | 1514744200 | 36800 | 36750 | 36800 | 36750 | 36 |
| 514 | 20230720 | 101500 | 1513420950 | 36750 | 36700 | 36750 | 36700 | 11 |
| 515 | 20230720 | 101400 | 1513017050 | 36750 | 36750 | 36800 | 36750 | 528 |
| 516 | 20230720 | 101300 | 1493603000 | 36800 | 36800 | 36800 | 36800 | 47 |
| 517 | 20230720 | 101200 | 1491873400 | 36800 | 36850 | 36850 | 36750 | 96 |
| 518 | 20230720 | 101100 | 1488336050 | 36850 | 36850 | 36850 | 36800 | 62 |
| 519 | 20230720 | 101000 | 1486052500 | 36850 | 36850 | 36900 | 36850 | 168 |
| 520 | 20230720 | 100900 | 1479861650 | 36750 | 36800 | 36800 | 36750 | 113 |
| 521 | 20230720 | 100800 | 1475704850 | 36850 | 36800 | 36850 | 36800 | 42 |
| 522 | 20230720 | 100700 | 1474157250 | 36850 | 36600 | 36850 | 36600 | 1365 |
| 523 | 20230720 | 100600 | 1424172500 | 36550 | 36550 | 36550 | 36550 | 244 |
| 524 | 20230720 | 100500 | 1415254300 | 36500 | 36550 | 36550 | 36500 | 23 |
| 525 | 20230720 | 100400 | 1414413900 | 36550 | 36600 | 36600 | 36550 | 477 |
| 526 | 20230720 | 100300 | 1396957050 | 36600 | 36550 | 36600 | 36500 | 151 |
| 527 | 20230720 | 100200 | 1391440150 | 36550 | 36550 | 36600 | 36550 | 3 |
| 528 | 20230720 | 100100 | 1391330450 | 36550 | 36550 | 36600 | 36550 | 120 |
| 529 | 20230720 | 100000 | 1386944350 | 36600 | 36600 | 36600 | 36500 | 1087 |
| 530 | 20230720 | 095900 | 1347175100 | 36650 | 36650 | 36700 | 36650 | 576 |
| 531 | 20230720 | 095800 | 1326063950 | 36700 | 36700 | 36750 | 36700 | 514 |
| 532 | 20230720 | 095700 | 1307194650 | 36800 | 36800 | 36850 | 36750 | 1578 |
| 533 | 20230720 | 095600 | 1249187350 | 36800 | 36750 | 36800 | 36750 | 55 |
| 534 | 20230720 | 095500 | 1247166050 | 36800 | 36750 | 36800 | 36700 | 34 |
| 535 | 20230720 | 095400 | 1245917700 | 36800 | 36750 | 36800 | 36750 | 50 |
| 536 | 20230720 | 095300 | 1244079700 | 36800 | 36800 | 36800 | 36700 | 178 |
| 537 | 20230720 | 095200 | 1237531500 | 36800 | 36850 | 36900 | 36750 | 1081 |
| 538 | 20230720 | 095100 | 1197765050 | 36900 | 36850 | 36900 | 36850 | 100 |
| 539 | 20230720 | 095000 | 1194076950 | 36850 | 36750 | 36850 | 36750 | 87 |
| 540 | 20230720 | 094900 | 1190873350 | 36700 | 36700 | 36700 | 36700 | 258 |
| 541 | 20230720 | 094800 | 1181404750 | 36700 | 36600 | 36700 | 36600 | 465 |
| 542 | 20230720 | 094700 | 1164374900 | 36600 | 36600 | 36600 | 36550 | 15 |
| 543 | 20230720 | 094600 | 1163826000 | 36600 | 36600 | 36600 | 36550 | 34 |
| 544 | 20230720 | 094500 | 1162583200 | 36550 | 36600 | 36650 | 36550 | 1092 |
| 545 | 20230720 | 094400 | 1122629050 | 36600 | 36650 | 36650 | 36600 | 81 |
| 546 | 20230720 | 094300 | 1119664400 | 36650 | 36600 | 36650 | 36600 | 38 |
| 547 | 20230720 | 094200 | 1118272200 | 36600 | 36650 | 36650 | 36600 | 93 |
| 548 | 20230720 | 094100 | 1114864250 | 36700 | 36650 | 36700 | 36650 | 4 |
| 549 | 20230720 | 094000 | 1114717600 | 36650 | 36650 | 36700 | 36650 | 98 |
| 550 | 20230720 | 093900 | 1111124350 | 36750 | 36650 | 36750 | 36650 | 549 |
| 551 | 20230720 | 093800 | 1090977750 | 36700 | 36600 | 36700 | 36600 | 451 |
| 552 | 20230720 | 093700 | 1074464950 | 36600 | 36650 | 36650 | 36550 | 204 |
| 553 | 20230720 | 093600 | 1066997350 | 36650 | 36650 | 36750 | 36650 | 148 |
| 554 | 20230720 | 093500 | 1061573050 | 36800 | 36950 | 36950 | 36600 | 752 |
| 555 | 20230720 | 093400 | 1033992050 | 36950 | 36650 | 37000 | 36650 | 1809 |
| 556 | 20230720 | 093300 | 967435750 | 36700 | 36650 | 36700 | 36650 | 378 |
| 557 | 20230720 | 093200 | 953581750 | 36650 | 36600 | 36650 | 36550 | 934 |
| 558 | 20230720 | 093100 | 919407450 | 36650 | 36650 | 36650 | 36650 | 195 |
| 559 | 20230720 | 093000 | 912260700 | 36650 | 36750 | 36750 | 36550 | 498 |
| 560 | 20230720 | 092900 | 894033500 | 36700 | 36600 | 36750 | 36600 | 1368 |
| 561 | 20230720 | 092800 | 843908650 | 36700 | 36650 | 36700 | 36550 | 602 |
| 562 | 20230720 | 092700 | 821867400 | 36650 | 36550 | 36650 | 36500 | 364 |
| 563 | 20230720 | 092600 | 808549800 | 36550 | 36450 | 36550 | 36400 | 492 |
| 564 | 20230720 | 092500 | 790609350 | 36500 | 36450 | 36550 | 36450 | 570 |
| 565 | 20230720 | 092400 | 769823100 | 36500 | 36450 | 36500 | 36350 | 631 |
| 566 | 20230720 | 092300 | 746818750 | 36350 | 36300 | 36350 | 36300 | 208 |
| 567 | 20230720 | 092200 | 739263100 | 36250 | 36200 | 36250 | 36150 | 454 |
| 568 | 20230720 | 092100 | 722820150 | 36200 | 36200 | 36200 | 36200 | 92 |
| 569 | 20230720 | 092000 | 719489750 | 36150 | 36250 | 36250 | 36150 | 394 |
| 570 | 20230720 | 091900 | 705238100 | 36250 | 36300 | 36300 | 36250 | 117 |
| 571 | 20230720 | 091800 | 700996250 | 36350 | 36150 | 36350 | 36150 | 591 |
| 572 | 20230720 | 091700 | 679590750 | 36200 | 36200 | 36200 | 36150 | 565 |
| 573 | 20230720 | 091600 | 659147950 | 36350 | 36500 | 36550 | 36200 | 2187 |
| 574 | 20230720 | 091500 | 579690450 | 36500 | 36300 | 36500 | 36300 | 351 |
| 575 | 20230720 | 091400 | 566887450 | 36300 | 36200 | 36450 | 36200 | 297 |
| 576 | 20230720 | 091300 | 556116750 | 36200 | 36200 | 36250 | 36200 | 68 |
| 577 | 20230720 | 091200 | 553655050 | 36200 | 36100 | 36300 | 36100 | 2568 |
| 578 | 20230720 | 091100 | 460825800 | 36100 | 35950 | 36100 | 35950 | 556 |
| 579 | 20230720 | 091000 | 440791350 | 35900 | 35800 | 35900 | 35750 | 319 |
| 580 | 20230720 | 090900 | 429372850 | 35800 | 36000 | 36000 | 35800 | 214 |
| 581 | 20230720 | 090800 | 421710100 | 35800 | 35850 | 36000 | 35750 | 345 |
| 582 | 20230720 | 090700 | 409347750 | 35850 | 36100 | 36100 | 35750 | 189 |
| 583 | 20230720 | 090600 | 402568500 | 36000 | 35750 | 36000 | 35650 | 622 |
| 584 | 20230720 | 090500 | 380323400 | 35800 | 35600 | 35850 | 35550 | 2897 |
| 585 | 20230720 | 090400 | 277123050 | 35550 | 35650 | 35700 | 35550 | 1074 |
| 586 | 20230720 | 090300 | 238850650 | 35750 | 35650 | 35950 | 35650 | 1099 |
| 587 | 20230720 | 090200 | 199552550 | 35650 | 35850 | 36000 | 35550 | 2078 |
| 588 | 20230720 | 090100 | 125292000 | 35800 | 35900 | 36150 | 35800 | 1236 |
| 589 | 20230720 | 090000 | 80847650 | 35900 | 36300 | 36300 | 35900 | 2207 |