31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 3 | 20230721 | 184200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20230721 | 184100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20230721 | 184000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20230721 | 183900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20230721 | 183800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20230721 | 183700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20230721 | 183600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20230721 | 183500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20230721 | 183400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20230721 | 183300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20230721 | 183200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20230721 | 183100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20230721 | 183000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20230721 | 182900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20230721 | 182800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20230721 | 182700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20230721 | 182600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20230721 | 182500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20230721 | 182400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20230721 | 182300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20230721 | 182200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20230721 | 182100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20230721 | 182000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20230721 | 181900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20230721 | 181800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20230721 | 181700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20230721 | 181600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20230721 | 181500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20230721 | 181400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20230721 | 181300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 33 | 20230721 | 181200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20230721 | 181100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20230721 | 181000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20230721 | 180900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20230721 | 180800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20230721 | 180700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20230721 | 180600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20230721 | 180500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20230721 | 180400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20230721 | 180300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20230721 | 180200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20230721 | 180100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20230721 | 180000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20230721 | 175900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20230721 | 175800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20230721 | 175700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20230721 | 175600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20230721 | 175500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20230721 | 175400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20230721 | 175300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20230721 | 175200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20230721 | 175100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20230721 | 175000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20230721 | 174900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20230721 | 174800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20230721 | 174700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20230721 | 174600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20230721 | 174500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20230721 | 174400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20230721 | 174300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 63 | 20230721 | 174200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20230721 | 174100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20230721 | 174000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20230721 | 173900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20230721 | 173800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20230721 | 173700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20230721 | 173600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20230721 | 173500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20230721 | 173400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20230721 | 173300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20230721 | 173200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20230721 | 173100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20230721 | 173000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20230721 | 172900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20230721 | 172800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20230721 | 172700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20230721 | 172600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20230721 | 172500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20230721 | 172400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20230721 | 172300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20230721 | 172200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20230721 | 172100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20230721 | 172000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20230721 | 171900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20230721 | 171800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20230721 | 171700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20230721 | 171600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20230721 | 171500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20230721 | 171400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20230721 | 171300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 93 | 20230721 | 171200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20230721 | 171100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20230721 | 171000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20230721 | 170900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20230721 | 170800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20230721 | 170700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20230721 | 170600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20230721 | 170500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20230721 | 170400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20230721 | 170300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20230721 | 170200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20230721 | 170100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20230721 | 170000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20230721 | 165900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20230721 | 165800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20230721 | 165700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20230721 | 165600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20230721 | 165500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20230721 | 165400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20230721 | 165300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20230721 | 165200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20230721 | 165100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20230721 | 165000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20230721 | 164900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20230721 | 164800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20230721 | 164700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20230721 | 164600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20230721 | 164500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20230721 | 164400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20230721 | 164300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 123 | 20230721 | 164200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20230721 | 164100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20230721 | 164000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20230721 | 163900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20230721 | 163800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20230721 | 163700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20230721 | 163600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20230721 | 163500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20230721 | 163400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20230721 | 163300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20230721 | 163200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20230721 | 163100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20230721 | 163000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20230721 | 162900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20230721 | 162800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20230721 | 162700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20230721 | 162600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20230721 | 162500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20230721 | 162400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20230721 | 162300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20230721 | 162200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20230721 | 162100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20230721 | 162000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20230721 | 161900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20230721 | 161800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20230721 | 161700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20230721 | 161600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20230721 | 161500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20230721 | 161400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20230721 | 161300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 153 | 20230721 | 161200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20230721 | 161100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20230721 | 161000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20230721 | 160900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20230721 | 160800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20230721 | 160700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20230721 | 160600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20230721 | 160500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20230721 | 160400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20230721 | 160300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20230721 | 160200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20230721 | 160100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20230721 | 160000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20230721 | 155900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20230721 | 155800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20230721 | 155700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20230721 | 155600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20230721 | 155500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20230721 | 155400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20230721 | 155300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20230721 | 155200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20230721 | 155100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20230721 | 155000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20230721 | 154900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20230721 | 154800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20230721 | 154700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20230721 | 154600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20230721 | 154500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20230721 | 154400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20230721 | 154300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 183 | 20230721 | 154200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20230721 | 154100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20230721 | 154000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20230721 | 153900 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20230721 | 153800 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20230721 | 153700 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20230721 | 153600 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20230721 | 153500 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20230721 | 153400 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20230721 | 153300 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20230721 | 153200 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20230721 | 153100 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20230721 | 153000 | 7580345100 | 37650 | 37650 | 37650 | 37650 | 1391 |
| 196 | 20230721 | 152900 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20230721 | 152800 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20230721 | 152700 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20230721 | 152600 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20230721 | 152500 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20230721 | 152400 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20230721 | 152300 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20230721 | 152200 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20230721 | 152100 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20230721 | 152000 | 7527973950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20230721 | 151900 | 7527973950 | 37750 | 37800 | 37800 | 37750 | 576 |
| 207 | 20230721 | 151800 | 7506221600 | 37800 | 37800 | 37800 | 37750 | 208 |
| 208 | 20230721 | 151700 | 7498359550 | 37750 | 37800 | 37800 | 37750 | 338 |
| 209 | 20230721 | 151600 | 7485587750 | 37800 | 37750 | 37800 | 37750 | 544 |
| 210 | 20230721 | 151500 | 7465043650 | 37750 | 37750 | 37750 | 37750 | 100 |
| 211 | 20230721 | 151400 | 7461268650 | 37750 | 37750 | 37750 | 37750 | 184 |
| 212 | 20230721 | 151300 | 7454322650 | 37700 | 37700 | 37750 | 37700 | 541 |
| 213 | 20230721 | 151200 | 7433917050 | 37700 | 37700 | 37700 | 37700 | 35 |
| 214 | 20230721 | 151100 | 7432597550 | 37700 | 37700 | 37700 | 37700 | 367 |
| 215 | 20230721 | 151000 | 7418761650 | 37700 | 37700 | 37700 | 37700 | 1 |
| 216 | 20230721 | 150900 | 7418723950 | 37650 | 37700 | 37700 | 37650 | 106 |
| 217 | 20230721 | 150800 | 7414732800 | 37650 | 37650 | 37650 | 37650 | 740 |
| 218 | 20230721 | 150700 | 7386871800 | 37650 | 37700 | 37700 | 37650 | 83 |
| 219 | 20230721 | 150600 | 7383742850 | 37700 | 37600 | 37700 | 37600 | 357 |
| 220 | 20230721 | 150500 | 7370301650 | 37600 | 37600 | 37600 | 37600 | 201 |
| 221 | 20230721 | 150400 | 7362744050 | 37600 | 37600 | 37600 | 37600 | 99 |
| 222 | 20230721 | 150300 | 7359021650 | 37600 | 37650 | 37650 | 37600 | 80 |
| 223 | 20230721 | 150200 | 7356013150 | 37650 | 37650 | 37650 | 37650 | 333 |
| 224 | 20230721 | 150100 | 7343475700 | 37700 | 37700 | 37700 | 37650 | 920 |
| 225 | 20230721 | 150000 | 7308792300 | 37700 | 37700 | 37700 | 37700 | 375 |
| 226 | 20230721 | 145900 | 7294654800 | 37650 | 37700 | 37700 | 37650 | 421 |
| 227 | 20230721 | 145800 | 7278803200 | 37700 | 37700 | 37700 | 37650 | 122 |
| 228 | 20230721 | 145700 | 7274209400 | 37700 | 37650 | 37700 | 37600 | 226 |
| 229 | 20230721 | 145600 | 7265702350 | 37600 | 37700 | 37700 | 37600 | 641 |
| 230 | 20230721 | 145500 | 7241574300 | 37700 | 37650 | 37700 | 37650 | 21 |
| 231 | 20230721 | 145400 | 7240782650 | 37650 | 37650 | 37650 | 37650 | 300 |
| 232 | 20230721 | 145300 | 7229487650 | 37700 | 37700 | 37700 | 37650 | 528 |
| 233 | 20230721 | 145200 | 7209596950 | 37700 | 37750 | 37750 | 37700 | 37 |
| 234 | 20230721 | 145100 | 7208200800 | 37750 | 37750 | 37750 | 37750 | 30 |
| 235 | 20230721 | 145000 | 7207068300 | 37750 | 37700 | 37750 | 37650 | 486 |
| 236 | 20230721 | 144900 | 7188745400 | 37700 | 37700 | 37700 | 37700 | 2 |
| 237 | 20230721 | 144800 | 7188670000 | 37750 | 37750 | 37750 | 37750 | 20 |
| 238 | 20230721 | 144700 | 7187915000 | 37700 | 37750 | 37750 | 37700 | 20 |
| 239 | 20230721 | 144600 | 7187160050 | 37700 | 37700 | 37700 | 37700 | 12 |
| 240 | 20230721 | 144500 | 7186707650 | 37750 | 37800 | 37800 | 37750 | 899 |
| 241 | 20230721 | 144400 | 7152767300 | 37800 | 37800 | 37800 | 37800 | 10 |
| 242 | 20230721 | 144300 | 7152389300 | 37800 | 37800 | 37800 | 37750 | 165 |
| 243 | 20230721 | 144200 | 7146157300 | 37800 | 37800 | 37800 | 37750 | 82 |
| 244 | 20230721 | 144100 | 7143058850 | 37800 | 37800 | 37800 | 37800 | 67 |
| 245 | 20230721 | 144000 | 7140526250 | 37800 | 37750 | 37800 | 37750 | 50 |
| 246 | 20230721 | 143900 | 7138636750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 247 | 20230721 | 143800 | 7138636750 | 37800 | 37750 | 37800 | 37750 | 43 |
| 248 | 20230721 | 143700 | 7137011450 | 37800 | 37800 | 37800 | 37800 | 181 |
| 249 | 20230721 | 143600 | 7130169650 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20230721 | 143500 | 7130169650 | 37800 | 37800 | 37800 | 37800 | 19 |
| 251 | 20230721 | 143400 | 7129451450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20230721 | 143300 | 7129451450 | 37800 | 37750 | 37800 | 37750 | 56 |
| 253 | 20230721 | 143200 | 7127336300 | 37750 | 37750 | 37750 | 37750 | 81 |
| 254 | 20230721 | 143100 | 7124278550 | 37750 | 37750 | 37750 | 37750 | 118 |
| 255 | 20230721 | 143000 | 7119824050 | 37750 | 37700 | 37750 | 37700 | 8 |
| 256 | 20230721 | 142900 | 7119522100 | 37750 | 37750 | 37750 | 37700 | 1865 |
| 257 | 20230721 | 142800 | 7049177450 | 37800 | 37800 | 37800 | 37750 | 24 |
| 258 | 20230721 | 142700 | 7048270350 | 37750 | 37750 | 37750 | 37750 | 342 |
| 259 | 20230721 | 142600 | 7035359850 | 37700 | 37700 | 37700 | 37700 | 528 |
| 260 | 20230721 | 142500 | 7015454250 | 37750 | 37750 | 37750 | 37750 | 19 |
| 261 | 20230721 | 142400 | 7014737000 | 37750 | 37750 | 37750 | 37750 | 5 |
| 262 | 20230721 | 142300 | 7014548250 | 37750 | 37750 | 37750 | 37750 | 26 |
| 263 | 20230721 | 142200 | 7013566750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 264 | 20230721 | 142100 | 7013566750 | 37700 | 37700 | 37750 | 37700 | 992 |
| 265 | 20230721 | 142000 | 6976167400 | 37700 | 37700 | 37700 | 37650 | 47 |
| 266 | 20230721 | 141900 | 6974395850 | 37650 | 37650 | 37650 | 37650 | 16 |
| 267 | 20230721 | 141800 | 6973793450 | 37700 | 37700 | 37700 | 37700 | 311 |
| 268 | 20230721 | 141700 | 6962068750 | 37700 | 37600 | 37700 | 37600 | 304 |
| 269 | 20230721 | 141600 | 6950622800 | 37650 | 37650 | 37650 | 37600 | 584 |
| 270 | 20230721 | 141500 | 6928663300 | 37650 | 37650 | 37650 | 37650 | 125 |
| 271 | 20230721 | 141400 | 6923957050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 272 | 20230721 | 141300 | 6923957050 | 37650 | 37600 | 37650 | 37600 | 481 |
| 273 | 20230721 | 141200 | 6905870500 | 37650 | 37650 | 37650 | 37650 | 1 |
| 274 | 20230721 | 141100 | 6905832850 | 37650 | 37650 | 37650 | 37600 | 64 |
| 275 | 20230721 | 141000 | 6903425250 | 37650 | 37650 | 37650 | 37650 | 19 |
| 276 | 20230721 | 140900 | 6902709900 | 37650 | 37650 | 37650 | 37600 | 127 |
| 277 | 20230721 | 140800 | 6897930850 | 37650 | 37600 | 37650 | 37600 | 196 |
| 278 | 20230721 | 140700 | 6890556450 | 37650 | 37600 | 37650 | 37600 | 579 |
| 279 | 20230721 | 140600 | 6868773100 | 37600 | 37650 | 37650 | 37600 | 31 |
| 280 | 20230721 | 140500 | 6867606550 | 37650 | 37650 | 37650 | 37650 | 22 |
| 281 | 20230721 | 140400 | 6866778250 | 37650 | 37700 | 37700 | 37650 | 555 |
| 282 | 20230721 | 140300 | 6845878350 | 37700 | 37700 | 37700 | 37700 | 94 |
| 283 | 20230721 | 140200 | 6842334550 | 37700 | 37700 | 37700 | 37700 | 60 |
| 284 | 20230721 | 140100 | 6840072550 | 37700 | 37700 | 37700 | 37700 | 58 |
| 285 | 20230721 | 140000 | 6837885950 | 37700 | 37700 | 37700 | 37650 | 76 |
| 286 | 20230721 | 135900 | 6835020800 | 37700 | 37700 | 37700 | 37700 | 182 |
| 287 | 20230721 | 135800 | 6828159400 | 37700 | 37750 | 37750 | 37700 | 107 |
| 288 | 20230721 | 135700 | 6824121900 | 37750 | 37750 | 37750 | 37750 | 41 |
| 289 | 20230721 | 135600 | 6822574150 | 37750 | 37750 | 37750 | 37750 | 67 |
| 290 | 20230721 | 135500 | 6820044900 | 37750 | 37750 | 37750 | 37700 | 134 |
| 291 | 20230721 | 135400 | 6814987000 | 37750 | 37650 | 37750 | 37650 | 41 |
| 292 | 20230721 | 135300 | 6813439350 | 37650 | 37700 | 37750 | 37650 | 117 |
| 293 | 20230721 | 135200 | 6809023700 | 37700 | 37750 | 37750 | 37700 | 167 |
| 294 | 20230721 | 135100 | 6802726900 | 37750 | 37700 | 37750 | 37700 | 174 |
| 295 | 20230721 | 135000 | 6796163700 | 37700 | 37800 | 37800 | 37700 | 573 |
| 296 | 20230721 | 134900 | 6774558400 | 37800 | 37800 | 37800 | 37800 | 72 |
| 297 | 20230721 | 134800 | 6771836800 | 37800 | 37800 | 37800 | 37800 | 59 |
| 298 | 20230721 | 134700 | 6769606600 | 37800 | 37700 | 37800 | 37700 | 186 |
| 299 | 20230721 | 134600 | 6762578300 | 37700 | 37700 | 37700 | 37650 | 31 |
| 300 | 20230721 | 134500 | 6761409850 | 37700 | 37750 | 37750 | 37700 | 120 |
| 301 | 20230721 | 134400 | 6756884650 | 37800 | 37700 | 37800 | 37700 | 23 |
| 302 | 20230721 | 134300 | 6756015650 | 37750 | 37700 | 37750 | 37700 | 72 |
| 303 | 20230721 | 134200 | 6753301150 | 37700 | 37700 | 37700 | 37700 | 46 |
| 304 | 20230721 | 134100 | 6751566950 | 37650 | 37650 | 37650 | 37650 | 179 |
| 305 | 20230721 | 134000 | 6744827600 | 37650 | 37650 | 37650 | 37650 | 4 |
| 306 | 20230721 | 133900 | 6744677000 | 37650 | 37650 | 37650 | 37650 | 19 |
| 307 | 20230721 | 133800 | 6743961650 | 37650 | 37650 | 37650 | 37650 | 19 |
| 308 | 20230721 | 133700 | 6743246300 | 37550 | 37550 | 37550 | 37550 | 100 |
| 309 | 20230721 | 133600 | 6739491300 | 37550 | 37600 | 37650 | 37550 | 211 |
| 310 | 20230721 | 133500 | 6731557000 | 37600 | 37650 | 37650 | 37600 | 340 |
| 311 | 20230721 | 133400 | 6718765500 | 37650 | 37700 | 37700 | 37650 | 333 |
| 312 | 20230721 | 133300 | 6706221300 | 37750 | 37700 | 37750 | 37700 | 43 |
| 313 | 20230721 | 133200 | 6704599650 | 37700 | 37700 | 37700 | 37700 | 5 |
| 314 | 20230721 | 133100 | 6704411150 | 37700 | 37650 | 37700 | 37650 | 104 |
| 315 | 20230721 | 133000 | 6700491250 | 37700 | 37700 | 37700 | 37700 | 3 |
| 316 | 20230721 | 132900 | 6700378150 | 37700 | 37650 | 37700 | 37650 | 30 |
| 317 | 20230721 | 132800 | 6699247700 | 37650 | 37800 | 37800 | 37650 | 680 |
| 318 | 20230721 | 132700 | 6673604600 | 37800 | 37800 | 37800 | 37800 | 0 |
| 319 | 20230721 | 132600 | 6673604600 | 37800 | 37800 | 37800 | 37750 | 314 |
| 320 | 20230721 | 132500 | 6661750050 | 37800 | 37800 | 37800 | 37800 | 5 |
| 321 | 20230721 | 132400 | 6661561050 | 37850 | 37800 | 37850 | 37800 | 50 |
| 322 | 20230721 | 132300 | 6659669900 | 37800 | 37750 | 37800 | 37750 | 356 |
| 323 | 20230721 | 132200 | 6646230750 | 37750 | 37750 | 37750 | 37750 | 29 |
| 324 | 20230721 | 132100 | 6645136000 | 37750 | 37750 | 37750 | 37750 | 24 |
| 325 | 20230721 | 132000 | 6644230000 | 37750 | 37750 | 37750 | 37700 | 12 |
| 326 | 20230721 | 131900 | 6643777050 | 37750 | 37750 | 37750 | 37750 | 79 |
| 327 | 20230721 | 131800 | 6640794800 | 37800 | 37850 | 37850 | 37800 | 42 |
| 328 | 20230721 | 131700 | 6639206250 | 37800 | 37800 | 37800 | 37800 | 26 |
| 329 | 20230721 | 131600 | 6638223450 | 37800 | 37750 | 37800 | 37750 | 71 |
| 330 | 20230721 | 131500 | 6635540150 | 37800 | 37750 | 37800 | 37750 | 94 |
| 331 | 20230721 | 131400 | 6631988500 | 37750 | 37800 | 37800 | 37750 | 116 |
| 332 | 20230721 | 131300 | 6627607500 | 37750 | 37750 | 37800 | 37750 | 75 |
| 333 | 20230721 | 131200 | 6624774900 | 37750 | 37750 | 37750 | 37750 | 25 |
| 334 | 20230721 | 131100 | 6623831150 | 37750 | 37800 | 37800 | 37750 | 362 |
| 335 | 20230721 | 131000 | 6610156750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 336 | 20230721 | 130900 | 6610156750 | 37800 | 37700 | 37800 | 37700 | 169 |
| 337 | 20230721 | 130800 | 6603779650 | 37750 | 37750 | 37750 | 37750 | 88 |
| 338 | 20230721 | 130700 | 6600457650 | 37800 | 37800 | 37900 | 37750 | 727 |
| 339 | 20230721 | 130600 | 6572981100 | 37800 | 37800 | 37800 | 37800 | 26 |
| 340 | 20230721 | 130500 | 6571998300 | 37800 | 37800 | 37800 | 37800 | 11 |
| 341 | 20230721 | 130400 | 6571582500 | 37800 | 37800 | 37800 | 37800 | 39 |
| 342 | 20230721 | 130300 | 6570108300 | 37800 | 37800 | 37800 | 37800 | 87 |
| 343 | 20230721 | 130200 | 6566819700 | 37850 | 37800 | 37850 | 37800 | 421 |
| 344 | 20230721 | 130100 | 6550892050 | 37800 | 37800 | 37800 | 37800 | 77 |
| 345 | 20230721 | 130000 | 6547981450 | 37750 | 37750 | 37800 | 37750 | 228 |
| 346 | 20230721 | 125900 | 6539372000 | 37750 | 37700 | 37750 | 37700 | 62 |
| 347 | 20230721 | 125800 | 6537032550 | 37700 | 37750 | 37750 | 37700 | 168 |
| 348 | 20230721 | 125700 | 6530698000 | 37750 | 37800 | 37800 | 37750 | 117 |
| 349 | 20230721 | 125600 | 6526279450 | 37800 | 37800 | 37800 | 37800 | 42 |
| 350 | 20230721 | 125500 | 6524691850 | 37800 | 37750 | 37800 | 37750 | 67 |
| 351 | 20230721 | 125400 | 6522161600 | 37750 | 37750 | 37750 | 37750 | 93 |
| 352 | 20230721 | 125300 | 6518650850 | 37750 | 37750 | 37750 | 37750 | 54 |
| 353 | 20230721 | 125200 | 6516612350 | 37700 | 37650 | 37750 | 37650 | 106 |
| 354 | 20230721 | 125100 | 6512613650 | 37700 | 37750 | 37750 | 37700 | 96 |
| 355 | 20230721 | 125000 | 6508991800 | 37650 | 37700 | 37750 | 37650 | 95 |
| 356 | 20230721 | 124900 | 6505412250 | 37700 | 37700 | 37700 | 37700 | 78 |
| 357 | 20230721 | 124800 | 6502471650 | 37700 | 37700 | 37700 | 37700 | 70 |
| 358 | 20230721 | 124700 | 6499832650 | 37700 | 37650 | 37700 | 37650 | 81 |
| 359 | 20230721 | 124600 | 6496779050 | 37700 | 37700 | 37700 | 37650 | 60 |
| 360 | 20230721 | 124500 | 6494517200 | 37650 | 37650 | 37650 | 37650 | 3 |
| 361 | 20230721 | 124400 | 6494404250 | 37700 | 37650 | 37700 | 37650 | 44 |
| 362 | 20230721 | 124300 | 6492746000 | 37650 | 37650 | 37650 | 37650 | 32 |
| 363 | 20230721 | 124200 | 6491541200 | 37650 | 37650 | 37700 | 37650 | 26 |
| 364 | 20230721 | 124100 | 6490561300 | 37700 | 37700 | 37700 | 37700 | 12 |
| 365 | 20230721 | 124000 | 6490108900 | 37700 | 37700 | 37700 | 37700 | 20 |
| 366 | 20230721 | 123900 | 6489354900 | 37550 | 37700 | 37700 | 37550 | 621 |
| 367 | 20230721 | 123800 | 6466010300 | 37650 | 37700 | 37700 | 37650 | 21 |
| 368 | 20230721 | 123700 | 6465218750 | 37700 | 37700 | 37700 | 37700 | 20 |
| 369 | 20230721 | 123600 | 6464464750 | 37600 | 37600 | 37600 | 37600 | 92 |
| 370 | 20230721 | 123500 | 6461005550 | 37700 | 37800 | 37800 | 37650 | 175 |
| 371 | 20230721 | 123400 | 6454409300 | 37850 | 37650 | 37850 | 37650 | 829 |
| 372 | 20230721 | 123300 | 6423064750 | 37650 | 37650 | 37650 | 37600 | 128 |
| 373 | 20230721 | 123200 | 6418247650 | 37600 | 37600 | 37650 | 37600 | 233 |
| 374 | 20230721 | 123100 | 6409483350 | 37600 | 37550 | 37650 | 37550 | 80 |
| 375 | 20230721 | 123000 | 6406473050 | 37600 | 37600 | 37650 | 37600 | 179 |
| 376 | 20230721 | 122900 | 6399739200 | 37600 | 37650 | 37650 | 37600 | 27 |
| 377 | 20230721 | 122800 | 6398722900 | 37550 | 37600 | 37600 | 37550 | 106 |
| 378 | 20230721 | 122700 | 6394737700 | 37600 | 37600 | 37650 | 37600 | 27 |
| 379 | 20230721 | 122600 | 6393722400 | 37600 | 37650 | 37650 | 37600 | 324 |
| 380 | 20230721 | 122500 | 6381538450 | 37600 | 37600 | 37600 | 37550 | 209 |
| 381 | 20230721 | 122400 | 6373680250 | 37600 | 37550 | 37600 | 37550 | 579 |
| 382 | 20230721 | 122300 | 6351912400 | 37600 | 37550 | 37600 | 37550 | 13 |
| 383 | 20230721 | 122200 | 6351423750 | 37600 | 37500 | 37600 | 37500 | 34 |
| 384 | 20230721 | 122100 | 6350146750 | 37500 | 37550 | 37550 | 37500 | 637 |
| 385 | 20230721 | 122000 | 6326230650 | 37550 | 37550 | 37600 | 37550 | 225 |
| 386 | 20230721 | 121900 | 6317780900 | 37600 | 37550 | 37600 | 37550 | 33 |
| 387 | 20230721 | 121800 | 6316540750 | 37550 | 37650 | 37650 | 37550 | 235 |
| 388 | 20230721 | 121700 | 6307700750 | 37650 | 37650 | 37700 | 37650 | 128 |
| 389 | 20230721 | 121600 | 6302880550 | 37650 | 37650 | 37650 | 37650 | 9 |
| 390 | 20230721 | 121500 | 6302541700 | 37650 | 37700 | 37700 | 37650 | 113 |
| 391 | 20230721 | 121400 | 6298286150 | 37700 | 37650 | 37700 | 37650 | 149 |
| 392 | 20230721 | 121300 | 6292674150 | 37650 | 37650 | 37650 | 37650 | 83 |
| 393 | 20230721 | 121200 | 6289549200 | 37650 | 37650 | 37700 | 37650 | 132 |
| 394 | 20230721 | 121100 | 6284578400 | 37650 | 37650 | 37650 | 37650 | 10 |
| 395 | 20230721 | 121000 | 6284201900 | 37700 | 37700 | 37700 | 37700 | 31 |
| 396 | 20230721 | 120900 | 6283033200 | 37650 | 37650 | 37650 | 37600 | 168 |
| 397 | 20230721 | 120800 | 6276712250 | 37700 | 37750 | 37750 | 37650 | 209 |
| 398 | 20230721 | 120700 | 6268833950 | 37800 | 37700 | 37800 | 37700 | 73 |
| 399 | 20230721 | 120600 | 6266080550 | 37750 | 37800 | 37800 | 37750 | 582 |
| 400 | 20230721 | 120500 | 6244103800 | 37800 | 37800 | 37850 | 37800 | 72 |
| 401 | 20230721 | 120400 | 6241381200 | 37800 | 37850 | 37850 | 37800 | 35 |
| 402 | 20230721 | 120300 | 6240056700 | 37850 | 37800 | 37850 | 37800 | 66 |
| 403 | 20230721 | 120200 | 6237560900 | 37850 | 37850 | 37850 | 37850 | 20 |
| 404 | 20230721 | 120100 | 6236803900 | 37850 | 37800 | 37850 | 37750 | 280 |
| 405 | 20230721 | 120000 | 6226220150 | 37850 | 37850 | 37850 | 37850 | 20 |
| 406 | 20230721 | 115900 | 6225463150 | 37850 | 37850 | 37850 | 37850 | 373 |
| 407 | 20230721 | 115800 | 6211345100 | 37850 | 37800 | 37850 | 37750 | 322 |
| 408 | 20230721 | 115700 | 6199173650 | 37850 | 37850 | 37850 | 37850 | 61 |
| 409 | 20230721 | 115600 | 6196864800 | 37800 | 37800 | 37800 | 37800 | 57 |
| 410 | 20230721 | 115500 | 6194710200 | 37800 | 37800 | 37800 | 37800 | 48 |
| 411 | 20230721 | 115400 | 6192895800 | 37850 | 37800 | 37850 | 37800 | 24 |
| 412 | 20230721 | 115300 | 6191987800 | 37800 | 37800 | 37800 | 37750 | 141 |
| 413 | 20230721 | 115200 | 6186659250 | 37850 | 37800 | 37850 | 37800 | 236 |
| 414 | 20230721 | 115100 | 6177737850 | 37800 | 37800 | 37800 | 37750 | 52 |
| 415 | 20230721 | 115000 | 6175772300 | 37800 | 37700 | 37800 | 37700 | 829 |
| 416 | 20230721 | 114900 | 6144506200 | 37700 | 37700 | 37700 | 37700 | 38 |
| 417 | 20230721 | 114800 | 6143073600 | 37700 | 37700 | 37700 | 37650 | 106 |
| 418 | 20230721 | 114700 | 6139078000 | 37700 | 37700 | 37700 | 37700 | 55 |
| 419 | 20230721 | 114600 | 6137004500 | 37700 | 37650 | 37700 | 37650 | 27 |
| 420 | 20230721 | 114500 | 6135987150 | 37650 | 37650 | 37650 | 37600 | 37 |
| 421 | 20230721 | 114400 | 6134594150 | 37650 | 37600 | 37650 | 37600 | 73 |
| 422 | 20230721 | 114300 | 6131847200 | 37650 | 37650 | 37650 | 37650 | 37 |
| 423 | 20230721 | 114200 | 6130454150 | 37650 | 37700 | 37700 | 37550 | 258 |
| 424 | 20230721 | 114100 | 6120749300 | 37650 | 37650 | 37650 | 37650 | 298 |
| 425 | 20230721 | 114000 | 6109529600 | 37650 | 37600 | 37650 | 37600 | 24 |
| 426 | 20230721 | 113900 | 6108626200 | 37600 | 37600 | 37600 | 37600 | 164 |
| 427 | 20230721 | 113800 | 6102459800 | 37600 | 37600 | 37600 | 37600 | 27 |
| 428 | 20230721 | 113700 | 6101444600 | 37600 | 37600 | 37600 | 37600 | 70 |
| 429 | 20230721 | 113600 | 6098812600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 430 | 20230721 | 113500 | 6098812600 | 37600 | 37600 | 37600 | 37600 | 20 |
| 431 | 20230721 | 113400 | 6098060600 | 37550 | 37600 | 37600 | 37550 | 800 |
| 432 | 20230721 | 113300 | 6068000700 | 37650 | 37600 | 37650 | 37600 | 103 |
| 433 | 20230721 | 113200 | 6064126900 | 37600 | 37600 | 37600 | 37600 | 97 |
| 434 | 20230721 | 113100 | 6060479700 | 37650 | 37650 | 37650 | 37650 | 20 |
| 435 | 20230721 | 113000 | 6059726700 | 37600 | 37650 | 37650 | 37600 | 21 |
| 436 | 20230721 | 112900 | 6058936100 | 37600 | 37600 | 37600 | 37600 | 313 |
| 437 | 20230721 | 112800 | 6047167300 | 37550 | 37600 | 37650 | 37550 | 379 |
| 438 | 20230721 | 112700 | 6032920100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 439 | 20230721 | 112600 | 6032920100 | 37600 | 37550 | 37600 | 37550 | 25 |
| 440 | 20230721 | 112500 | 6031980200 | 37600 | 37600 | 37600 | 37600 | 23 |
| 441 | 20230721 | 112400 | 6031115400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 442 | 20230721 | 112300 | 6031115400 | 37600 | 37600 | 37650 | 37500 | 729 |
| 443 | 20230721 | 112200 | 6003735050 | 37600 | 37600 | 37600 | 37600 | 201 |
| 444 | 20230721 | 112100 | 5996177450 | 37650 | 37650 | 37650 | 37650 | 20 |
| 445 | 20230721 | 112000 | 5995424450 | 37650 | 37650 | 37650 | 37650 | 20 |
| 446 | 20230721 | 111900 | 5994671450 | 37650 | 37650 | 37650 | 37650 | 2 |
| 447 | 20230721 | 111800 | 5994596150 | 37650 | 37600 | 37650 | 37600 | 22 |
| 448 | 20230721 | 111700 | 5993767950 | 37600 | 37600 | 37600 | 37600 | 12 |
| 449 | 20230721 | 111600 | 5993316750 | 37650 | 37600 | 37650 | 37600 | 229 |
| 450 | 20230721 | 111500 | 5984705350 | 37600 | 37600 | 37600 | 37600 | 123 |
| 451 | 20230721 | 111400 | 5980080550 | 37600 | 37600 | 37600 | 37600 | 496 |
| 452 | 20230721 | 111300 | 5961430950 | 37600 | 37600 | 37650 | 37600 | 127 |
| 453 | 20230721 | 111200 | 5956654750 | 37600 | 37600 | 37600 | 37600 | 209 |
| 454 | 20230721 | 111100 | 5948796350 | 37600 | 37650 | 37650 | 37600 | 25 |
| 455 | 20230721 | 111000 | 5947855200 | 37650 | 37600 | 37650 | 37600 | 43 |
| 456 | 20230721 | 110900 | 5946236950 | 37600 | 37650 | 37650 | 37600 | 350 |
| 457 | 20230721 | 110800 | 5933061950 | 37700 | 37650 | 37700 | 37650 | 51 |
| 458 | 20230721 | 110700 | 5931140800 | 37650 | 37700 | 37700 | 37650 | 610 |
| 459 | 20230721 | 110600 | 5908150350 | 37750 | 37700 | 37750 | 37700 | 231 |
| 460 | 20230721 | 110500 | 5899440650 | 37750 | 37750 | 37750 | 37750 | 20 |
| 461 | 20230721 | 110400 | 5898685650 | 37700 | 37700 | 37700 | 37700 | 40 |
| 462 | 20230721 | 110300 | 5897177650 | 37700 | 37700 | 37750 | 37700 | 32 |
| 463 | 20230721 | 110200 | 5895970250 | 37700 | 37700 | 37700 | 37700 | 120 |
| 464 | 20230721 | 110100 | 5891446250 | 37700 | 37700 | 37700 | 37700 | 22 |
| 465 | 20230721 | 110000 | 5890616850 | 37650 | 37650 | 37700 | 37650 | 9 |
| 466 | 20230721 | 105900 | 5890277950 | 37700 | 37650 | 37700 | 37650 | 39 |
| 467 | 20230721 | 105800 | 5888808600 | 37650 | 37650 | 37700 | 37650 | 125 |
| 468 | 20230721 | 105700 | 5884101350 | 37700 | 37600 | 37700 | 37600 | 413 |
| 469 | 20230721 | 105600 | 5868555300 | 37650 | 37600 | 37650 | 37600 | 66 |
| 470 | 20230721 | 105500 | 5866072450 | 37600 | 37650 | 37650 | 37600 | 320 |
| 471 | 20230721 | 105400 | 5854037700 | 37700 | 37700 | 37700 | 37650 | 915 |
| 472 | 20230721 | 105300 | 5819563300 | 37750 | 37700 | 37750 | 37700 | 265 |
| 473 | 20230721 | 105200 | 5809571800 | 37750 | 37700 | 37750 | 37700 | 52 |
| 474 | 20230721 | 105100 | 5807609950 | 37800 | 37750 | 37800 | 37700 | 435 |
| 475 | 20230721 | 105000 | 5791188350 | 37750 | 37800 | 37800 | 37750 | 188 |
| 476 | 20230721 | 104900 | 5784086150 | 37800 | 37800 | 37850 | 37800 | 24 |
| 477 | 20230721 | 104800 | 5783177950 | 37800 | 37800 | 37850 | 37800 | 44 |
| 478 | 20230721 | 104700 | 5781513750 | 37850 | 37800 | 37850 | 37800 | 19 |
| 479 | 20230721 | 104600 | 5780795450 | 37850 | 37750 | 37850 | 37750 | 48 |
| 480 | 20230721 | 104500 | 5778980350 | 37750 | 37800 | 37850 | 37750 | 161 |
| 481 | 20230721 | 104400 | 5772894400 | 37850 | 37800 | 37850 | 37800 | 23 |
| 482 | 20230721 | 104300 | 5772023950 | 37800 | 37750 | 37850 | 37750 | 132 |
| 483 | 20230721 | 104200 | 5767033600 | 37800 | 37800 | 37800 | 37800 | 14 |
| 484 | 20230721 | 104100 | 5766504400 | 37800 | 37750 | 37800 | 37750 | 121 |
| 485 | 20230721 | 104000 | 5761935650 | 37800 | 37800 | 37850 | 37800 | 136 |
| 486 | 20230721 | 103900 | 5756794800 | 37850 | 37850 | 37850 | 37800 | 412 |
| 487 | 20230721 | 103800 | 5741214450 | 37850 | 37850 | 37900 | 37850 | 128 |
| 488 | 20230721 | 103700 | 5736368400 | 37900 | 37850 | 37900 | 37850 | 35 |
| 489 | 20230721 | 103600 | 5735043150 | 37850 | 37850 | 37900 | 37850 | 148 |
| 490 | 20230721 | 103500 | 5729440350 | 37850 | 37850 | 37850 | 37850 | 113 |
| 491 | 20230721 | 103400 | 5725163300 | 37900 | 37850 | 37900 | 37850 | 80 |
| 492 | 20230721 | 103300 | 5722134250 | 37850 | 37900 | 37900 | 37850 | 46 |
| 493 | 20230721 | 103200 | 5720392150 | 37850 | 37850 | 37900 | 37850 | 157 |
| 494 | 20230721 | 103100 | 5714447850 | 37900 | 37800 | 37950 | 37800 | 534 |
| 495 | 20230721 | 103000 | 5694239700 | 37850 | 37750 | 37850 | 37750 | 415 |
| 496 | 20230721 | 102900 | 5678557850 | 37750 | 37750 | 37750 | 37700 | 342 |
| 497 | 20230721 | 102800 | 5665648350 | 37750 | 37750 | 37750 | 37750 | 144 |
| 498 | 20230721 | 102700 | 5660212350 | 37800 | 37800 | 37800 | 37700 | 415 |
| 499 | 20230721 | 102600 | 5644550750 | 37800 | 37750 | 37800 | 37700 | 283 |
| 500 | 20230721 | 102500 | 5633876000 | 37750 | 37800 | 37800 | 37750 | 1135 |
| 501 | 20230721 | 102400 | 5590992400 | 37850 | 37850 | 37850 | 37800 | 204 |
| 502 | 20230721 | 102300 | 5583274750 | 37900 | 37900 | 37900 | 37800 | 847 |
| 503 | 20230721 | 102200 | 5551213750 | 37950 | 37900 | 37950 | 37900 | 287 |
| 504 | 20230721 | 102100 | 5540335450 | 37900 | 37900 | 37900 | 37850 | 797 |
| 505 | 20230721 | 102000 | 5510132650 | 37900 | 37900 | 37900 | 37900 | 62 |
| 506 | 20230721 | 101900 | 5507782850 | 37900 | 38000 | 38000 | 37900 | 577 |
| 507 | 20230721 | 101800 | 5485876900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 508 | 20230721 | 101700 | 5485876900 | 38050 | 38000 | 38050 | 38000 | 302 |
| 509 | 20230721 | 101600 | 5474392900 | 38000 | 38200 | 38200 | 38000 | 443 |
| 510 | 20230721 | 101500 | 5457536300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 511 | 20230721 | 101400 | 5457536300 | 38200 | 38150 | 38200 | 38150 | 88 |
| 512 | 20230721 | 101300 | 5454178100 | 38150 | 38150 | 38150 | 38150 | 163 |
| 513 | 20230721 | 101200 | 5447959650 | 38150 | 38150 | 38150 | 38150 | 20 |
| 514 | 20230721 | 101100 | 5447196650 | 38100 | 38150 | 38150 | 38100 | 37 |
| 515 | 20230721 | 101000 | 5445785850 | 38100 | 38100 | 38100 | 38100 | 56 |
| 516 | 20230721 | 100900 | 5443652250 | 38150 | 38250 | 38250 | 38150 | 274 |
| 517 | 20230721 | 100800 | 5433188450 | 38300 | 38000 | 38300 | 38000 | 1204 |
| 518 | 20230721 | 100700 | 5387359300 | 37950 | 37950 | 37950 | 37950 | 23 |
| 519 | 20230721 | 100600 | 5386486450 | 37950 | 37900 | 37950 | 37850 | 287 |
| 520 | 20230721 | 100500 | 5375613200 | 37900 | 37900 | 37950 | 37900 | 174 |
| 521 | 20230721 | 100400 | 5369017250 | 37950 | 37850 | 37950 | 37850 | 421 |
| 522 | 20230721 | 100300 | 5353073200 | 37850 | 37950 | 37950 | 37850 | 355 |
| 523 | 20230721 | 100200 | 5339620800 | 37950 | 38000 | 38000 | 37900 | 433 |
| 524 | 20230721 | 100100 | 5323184550 | 38050 | 37950 | 38050 | 37950 | 90 |
| 525 | 20230721 | 100000 | 5319764300 | 38000 | 38000 | 38000 | 38000 | 95 |
| 526 | 20230721 | 095900 | 5316154300 | 38000 | 37800 | 38000 | 37800 | 543 |
| 527 | 20230721 | 095800 | 5295597650 | 37850 | 38000 | 38000 | 37800 | 618 |
| 528 | 20230721 | 095700 | 5272193150 | 37900 | 37800 | 38050 | 37750 | 660 |
| 529 | 20230721 | 095600 | 5247227550 | 37800 | 38100 | 38100 | 37800 | 581 |
| 530 | 20230721 | 095500 | 5225204750 | 38050 | 38250 | 38300 | 38050 | 365 |
| 531 | 20230721 | 095400 | 5211268600 | 38300 | 38350 | 38350 | 38300 | 292 |
| 532 | 20230721 | 095300 | 5200082600 | 38400 | 38300 | 38450 | 38200 | 1522 |
| 533 | 20230721 | 095200 | 5141728350 | 38350 | 38400 | 38550 | 38350 | 2886 |
| 534 | 20230721 | 095100 | 5030656650 | 38350 | 38250 | 38400 | 38150 | 2063 |
| 535 | 20230721 | 095000 | 4951720100 | 38200 | 37900 | 38200 | 37900 | 928 |
| 536 | 20230721 | 094900 | 4916483800 | 37900 | 37850 | 37900 | 37800 | 426 |
| 537 | 20230721 | 094800 | 4900356850 | 37800 | 37800 | 37850 | 37800 | 818 |
| 538 | 20230721 | 094700 | 4869436100 | 37800 | 37900 | 38000 | 37650 | 1676 |
| 539 | 20230721 | 094600 | 4806061900 | 37950 | 37850 | 38050 | 37650 | 3866 |
| 540 | 20230721 | 094500 | 4659819150 | 37950 | 37950 | 37950 | 37850 | 307 |
| 541 | 20230721 | 094400 | 4648189500 | 37900 | 37950 | 38050 | 37900 | 283 |
| 542 | 20230721 | 094300 | 4637450600 | 38000 | 38200 | 38250 | 38000 | 932 |
| 543 | 20230721 | 094200 | 4601899450 | 38300 | 38100 | 38300 | 38000 | 2468 |
| 544 | 20230721 | 094100 | 4507785900 | 38050 | 37800 | 38100 | 37800 | 1569 |
| 545 | 20230721 | 094000 | 4448361900 | 37900 | 37800 | 38250 | 37800 | 2267 |
| 546 | 20230721 | 093900 | 4362307600 | 37800 | 37650 | 37800 | 37550 | 1185 |
| 547 | 20230721 | 093800 | 4317633450 | 37650 | 37600 | 37650 | 37550 | 619 |
| 548 | 20230721 | 093700 | 4294348550 | 37600 | 37500 | 37650 | 37500 | 739 |
| 549 | 20230721 | 093600 | 4266620100 | 37500 | 37550 | 37600 | 37400 | 3967 |
| 550 | 20230721 | 093500 | 4117831450 | 37550 | 37550 | 37600 | 37500 | 787 |
| 551 | 20230721 | 093400 | 4088280600 | 37600 | 37650 | 37750 | 37550 | 506 |
| 552 | 20230721 | 093300 | 4069255850 | 37600 | 37600 | 37650 | 37500 | 1500 |
| 553 | 20230721 | 093200 | 4012973000 | 37550 | 37600 | 37750 | 37550 | 795 |
| 554 | 20230721 | 093100 | 3983098700 | 37650 | 37600 | 37700 | 37600 | 939 |
| 555 | 20230721 | 093000 | 3947742750 | 37600 | 37900 | 37900 | 37600 | 1192 |
| 556 | 20230721 | 092900 | 3902800450 | 37900 | 37700 | 37900 | 37700 | 965 |
| 557 | 20230721 | 092800 | 3866346750 | 37650 | 37750 | 37750 | 37550 | 577 |
| 558 | 20230721 | 092700 | 3844642500 | 37750 | 37700 | 37800 | 37500 | 1871 |
| 559 | 20230721 | 092600 | 3774224900 | 37750 | 37850 | 37900 | 37700 | 726 |
| 560 | 20230721 | 092500 | 3746765150 | 37900 | 38200 | 38200 | 37850 | 677 |
| 561 | 20230721 | 092400 | 3721026350 | 38200 | 38350 | 38400 | 38200 | 643 |
| 562 | 20230721 | 092300 | 3696412150 | 38350 | 38400 | 38400 | 38250 | 455 |
| 563 | 20230721 | 092200 | 3678969300 | 38350 | 38350 | 38400 | 38300 | 1130 |
| 564 | 20230721 | 092100 | 3635640900 | 38350 | 38250 | 38400 | 38150 | 1037 |
| 565 | 20230721 | 092000 | 3595927150 | 38250 | 38300 | 38300 | 38200 | 208 |
| 566 | 20230721 | 091900 | 3587971450 | 38300 | 38150 | 38300 | 38000 | 977 |
| 567 | 20230721 | 091800 | 3550702000 | 38000 | 38150 | 38200 | 38000 | 1068 |
| 568 | 20230721 | 091700 | 3510035600 | 38150 | 38300 | 38300 | 38100 | 482 |
| 569 | 20230721 | 091600 | 3491595550 | 38300 | 38400 | 38400 | 38150 | 901 |
| 570 | 20230721 | 091500 | 3457110850 | 38400 | 38500 | 38500 | 38300 | 417 |
| 571 | 20230721 | 091400 | 3441097800 | 38450 | 38550 | 38550 | 38400 | 565 |
| 572 | 20230721 | 091300 | 3419345250 | 38550 | 38550 | 38600 | 38400 | 2137 |
| 573 | 20230721 | 091200 | 3337012400 | 38550 | 38700 | 38750 | 37850 | 2419 |
| 574 | 20230721 | 091100 | 3243927700 | 38700 | 38500 | 38750 | 38450 | 1748 |
| 575 | 20230721 | 091000 | 3176460000 | 38500 | 38350 | 38500 | 38100 | 2164 |
| 576 | 20230721 | 090900 | 3093427400 | 38350 | 38550 | 38600 | 38300 | 3396 |
| 577 | 20230721 | 090800 | 2962932250 | 38450 | 38250 | 38600 | 38250 | 3048 |
| 578 | 20230721 | 090700 | 2845604250 | 38150 | 38550 | 38550 | 37850 | 7545 |
| 579 | 20230721 | 090600 | 2557866250 | 38550 | 38900 | 38900 | 38150 | 3625 |
| 580 | 20230721 | 090500 | 2418126400 | 38900 | 38600 | 39000 | 38550 | 4254 |
| 581 | 20230721 | 090400 | 2252947900 | 38500 | 38250 | 38600 | 38150 | 3767 |
| 582 | 20230721 | 090300 | 2108061100 | 38150 | 38700 | 38700 | 38150 | 8468 |
| 583 | 20230721 | 090200 | 1782577650 | 38700 | 38150 | 38900 | 38150 | 12218 |
| 584 | 20230721 | 090100 | 1312287050 | 38100 | 38200 | 38300 | 37550 | 9383 |
| 585 | 20230721 | 090000 | 955893950 | 38250 | 39300 | 39500 | 38050 | 24591 |