31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 3 | 20230721 | 184600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230721 | 184500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230721 | 184400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230721 | 184300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230721 | 184200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230721 | 184100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230721 | 184000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230721 | 183900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230721 | 183800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230721 | 183700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230721 | 183600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230721 | 183500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230721 | 183400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230721 | 183300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230721 | 183200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230721 | 183100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230721 | 183000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230721 | 182900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230721 | 182800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230721 | 182700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230721 | 182600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230721 | 182500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230721 | 182400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230721 | 182300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230721 | 182200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230721 | 182100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230721 | 182000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230721 | 181900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230721 | 181800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230721 | 181700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 33 | 20230721 | 181600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230721 | 181500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230721 | 181400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230721 | 181300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230721 | 181200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230721 | 181100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230721 | 181000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230721 | 180900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230721 | 180800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230721 | 180700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230721 | 180600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230721 | 180500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230721 | 180400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230721 | 180300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230721 | 180200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230721 | 180100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230721 | 180000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230721 | 175900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230721 | 175800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230721 | 175700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230721 | 175600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230721 | 175500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230721 | 175400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230721 | 175300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230721 | 175200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230721 | 175100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230721 | 175000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230721 | 174900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230721 | 174800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230721 | 174700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 63 | 20230721 | 174600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230721 | 174500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230721 | 174400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230721 | 174300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230721 | 174200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230721 | 174100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230721 | 174000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230721 | 173900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230721 | 173800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230721 | 173700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230721 | 173600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230721 | 173500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230721 | 173400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230721 | 173300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230721 | 173200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230721 | 173100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230721 | 173000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230721 | 172900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230721 | 172800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230721 | 172700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230721 | 172600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230721 | 172500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230721 | 172400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230721 | 172300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230721 | 172200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230721 | 172100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230721 | 172000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230721 | 171900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230721 | 171800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230721 | 171700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 93 | 20230721 | 171600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230721 | 171500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230721 | 171400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230721 | 171300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230721 | 171200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230721 | 171100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230721 | 171000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230721 | 170900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230721 | 170800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230721 | 170700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230721 | 170600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230721 | 170500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230721 | 170400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230721 | 170300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230721 | 170200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230721 | 170100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230721 | 170000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230721 | 165900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230721 | 165800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230721 | 165700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230721 | 165600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230721 | 165500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230721 | 165400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230721 | 165300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230721 | 165200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230721 | 165100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230721 | 165000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230721 | 164900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230721 | 164800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230721 | 164700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 123 | 20230721 | 164600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230721 | 164500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230721 | 164400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230721 | 164300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230721 | 164200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230721 | 164100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230721 | 164000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230721 | 163900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230721 | 163800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230721 | 163700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230721 | 163600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230721 | 163500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230721 | 163400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230721 | 163300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230721 | 163200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230721 | 163100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230721 | 163000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230721 | 162900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230721 | 162800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230721 | 162700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230721 | 162600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230721 | 162500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230721 | 162400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230721 | 162300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230721 | 162200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230721 | 162100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230721 | 162000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230721 | 161900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230721 | 161800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230721 | 161700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 153 | 20230721 | 161600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230721 | 161500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230721 | 161400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230721 | 161300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230721 | 161200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230721 | 161100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230721 | 161000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230721 | 160900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230721 | 160800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230721 | 160700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230721 | 160600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230721 | 160500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230721 | 160400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230721 | 160300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230721 | 160200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230721 | 160100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230721 | 160000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230721 | 155900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230721 | 155800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230721 | 155700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230721 | 155600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230721 | 155500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230721 | 155400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230721 | 155300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230721 | 155200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230721 | 155100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230721 | 155000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230721 | 154900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230721 | 154800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230721 | 154700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 183 | 20230721 | 154600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230721 | 154500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230721 | 154400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230721 | 154300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230721 | 154200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230721 | 154100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230721 | 154000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230721 | 153900 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230721 | 153800 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230721 | 153700 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230721 | 153600 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230721 | 153500 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230721 | 153400 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230721 | 153300 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230721 | 153200 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230721 | 153100 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230721 | 153000 | 7003535200 | 33550 | 33550 | 33550 | 33550 | 3363 |
| 200 | 20230721 | 152900 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230721 | 152800 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230721 | 152700 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230721 | 152600 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230721 | 152500 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20230721 | 152400 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20230721 | 152300 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20230721 | 152200 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20230721 | 152100 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20230721 | 152000 | 6890706550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20230721 | 151900 | 6890706550 | 33550 | 33550 | 33600 | 33500 | 2454 |
| 211 | 20230721 | 151800 | 6808475850 | 33600 | 33550 | 33600 | 33550 | 42 |
| 212 | 20230721 | 151700 | 6807064850 | 33600 | 33600 | 33600 | 33550 | 375 |
| 213 | 20230721 | 151600 | 6794483250 | 33550 | 33550 | 33600 | 33550 | 60 |
| 214 | 20230721 | 151500 | 6792469650 | 33550 | 33550 | 33600 | 33550 | 357 |
| 215 | 20230721 | 151400 | 6780486150 | 33550 | 33650 | 33650 | 33550 | 2578 |
| 216 | 20230721 | 151300 | 6693862500 | 33650 | 33650 | 33700 | 33600 | 973 |
| 217 | 20230721 | 151200 | 6661146050 | 33650 | 33600 | 33650 | 33600 | 77 |
| 218 | 20230721 | 151100 | 6658555050 | 33650 | 33650 | 33650 | 33600 | 248 |
| 219 | 20230721 | 151000 | 6650209900 | 33650 | 33600 | 33650 | 33600 | 27 |
| 220 | 20230721 | 150900 | 6649301500 | 33600 | 33650 | 33650 | 33600 | 41 |
| 221 | 20230721 | 150800 | 6647922650 | 33650 | 33600 | 33650 | 33600 | 31 |
| 222 | 20230721 | 150700 | 6646880550 | 33600 | 33700 | 33700 | 33600 | 458 |
| 223 | 20230721 | 150600 | 6631468100 | 33700 | 33700 | 33700 | 33700 | 4 |
| 224 | 20230721 | 150500 | 6631333300 | 33650 | 33650 | 33650 | 33650 | 164 |
| 225 | 20230721 | 150400 | 6625814700 | 33650 | 33650 | 33650 | 33600 | 695 |
| 226 | 20230721 | 150300 | 6602437400 | 33600 | 33650 | 33650 | 33600 | 126 |
| 227 | 20230721 | 150200 | 6598203350 | 33650 | 33650 | 33650 | 33600 | 19 |
| 228 | 20230721 | 150100 | 6597564300 | 33650 | 33700 | 33750 | 33650 | 627 |
| 229 | 20230721 | 150000 | 6576460750 | 33700 | 33700 | 33750 | 33650 | 266 |
| 230 | 20230721 | 145900 | 6567495850 | 33700 | 33700 | 33750 | 33650 | 78 |
| 231 | 20230721 | 145800 | 6564866700 | 33750 | 33700 | 33750 | 33700 | 181 |
| 232 | 20230721 | 145700 | 6558766300 | 33700 | 33750 | 33750 | 33650 | 579 |
| 233 | 20230721 | 145600 | 6539253100 | 33750 | 33700 | 33750 | 33700 | 400 |
| 234 | 20230721 | 145500 | 6525771500 | 33700 | 33700 | 33700 | 33700 | 55 |
| 235 | 20230721 | 145400 | 6523918000 | 33700 | 33700 | 33700 | 33700 | 107 |
| 236 | 20230721 | 145300 | 6520312100 | 33650 | 33650 | 33700 | 33650 | 64 |
| 237 | 20230721 | 145200 | 6518155450 | 33650 | 33650 | 33700 | 33650 | 332 |
| 238 | 20230721 | 145100 | 6506981200 | 33650 | 33700 | 33700 | 33650 | 106 |
| 239 | 20230721 | 145000 | 6503414100 | 33700 | 33700 | 33700 | 33650 | 143 |
| 240 | 20230721 | 144900 | 6498597500 | 33650 | 33700 | 33700 | 33650 | 70 |
| 241 | 20230721 | 144800 | 6496241100 | 33650 | 33700 | 33700 | 33650 | 741 |
| 242 | 20230721 | 144700 | 6471284400 | 33700 | 33700 | 33700 | 33700 | 127 |
| 243 | 20230721 | 144600 | 6467004500 | 33700 | 33750 | 33750 | 33700 | 124 |
| 244 | 20230721 | 144500 | 6462824300 | 33750 | 33700 | 33750 | 33700 | 466 |
| 245 | 20230721 | 144400 | 6447112050 | 33700 | 33700 | 33700 | 33700 | 94 |
| 246 | 20230721 | 144300 | 6443944250 | 33700 | 33700 | 33700 | 33700 | 128 |
| 247 | 20230721 | 144200 | 6439630650 | 33700 | 33700 | 33700 | 33700 | 9 |
| 248 | 20230721 | 144100 | 6439327350 | 33700 | 33650 | 33700 | 33650 | 333 |
| 249 | 20230721 | 144000 | 6428115600 | 33650 | 33650 | 33650 | 33600 | 97 |
| 250 | 20230721 | 143900 | 6424851600 | 33650 | 33600 | 33650 | 33600 | 101 |
| 251 | 20230721 | 143800 | 6421456550 | 33600 | 33550 | 33600 | 33550 | 5 |
| 252 | 20230721 | 143700 | 6421288600 | 33550 | 33650 | 33650 | 33550 | 100 |
| 253 | 20230721 | 143600 | 6417928400 | 33600 | 33650 | 33650 | 33600 | 242 |
| 254 | 20230721 | 143500 | 6409794450 | 33650 | 33650 | 33650 | 33600 | 135 |
| 255 | 20230721 | 143400 | 6405251750 | 33650 | 33650 | 33650 | 33650 | 152 |
| 256 | 20230721 | 143300 | 6400136950 | 33650 | 33650 | 33650 | 33650 | 80 |
| 257 | 20230721 | 143200 | 6397444950 | 33650 | 33650 | 33650 | 33600 | 412 |
| 258 | 20230721 | 143100 | 6383597100 | 33650 | 33650 | 33650 | 33650 | 2 |
| 259 | 20230721 | 143000 | 6383529800 | 33650 | 33600 | 33650 | 33600 | 53 |
| 260 | 20230721 | 142900 | 6381746900 | 33600 | 33600 | 33600 | 33600 | 108 |
| 261 | 20230721 | 142800 | 6378118100 | 33550 | 33600 | 33650 | 33550 | 712 |
| 262 | 20230721 | 142700 | 6354192150 | 33600 | 33600 | 33600 | 33600 | 6 |
| 263 | 20230721 | 142600 | 6353990550 | 33650 | 33650 | 33650 | 33600 | 79 |
| 264 | 20230721 | 142500 | 6351332400 | 33600 | 33650 | 33650 | 33550 | 330 |
| 265 | 20230721 | 142400 | 6340245950 | 33600 | 33600 | 33600 | 33600 | 43 |
| 266 | 20230721 | 142300 | 6338801150 | 33650 | 33600 | 33650 | 33550 | 100 |
| 267 | 20230721 | 142200 | 6335438300 | 33600 | 33550 | 33600 | 33550 | 101 |
| 268 | 20230721 | 142100 | 6332049400 | 33550 | 33600 | 33650 | 33550 | 104 |
| 269 | 20230721 | 142000 | 6328556850 | 33550 | 33650 | 33650 | 33550 | 204 |
| 270 | 20230721 | 141900 | 6321701850 | 33650 | 33650 | 33650 | 33600 | 17 |
| 271 | 20230721 | 141800 | 6321129900 | 33600 | 33600 | 33600 | 33550 | 427 |
| 272 | 20230721 | 141700 | 6306782800 | 33550 | 33650 | 33700 | 33550 | 2643 |
| 273 | 20230721 | 141600 | 6217887200 | 33650 | 33650 | 33700 | 33650 | 23 |
| 274 | 20230721 | 141500 | 6217112300 | 33650 | 33700 | 33700 | 33650 | 34 |
| 275 | 20230721 | 141400 | 6215966600 | 33650 | 33650 | 33700 | 33650 | 140 |
| 276 | 20230721 | 141300 | 6211255400 | 33650 | 33700 | 33700 | 33650 | 67 |
| 277 | 20230721 | 141200 | 6208997650 | 33700 | 33700 | 33700 | 33700 | 110 |
| 278 | 20230721 | 141100 | 6205290650 | 33700 | 33700 | 33700 | 33650 | 106 |
| 279 | 20230721 | 141000 | 6201721100 | 33650 | 33800 | 33850 | 33650 | 1624 |
| 280 | 20230721 | 140900 | 6146924800 | 33750 | 33800 | 33800 | 33750 | 67 |
| 281 | 20230721 | 140800 | 6144660600 | 33800 | 33750 | 33800 | 33750 | 318 |
| 282 | 20230721 | 140700 | 6133927050 | 33750 | 33700 | 33750 | 33700 | 48 |
| 283 | 20230721 | 140600 | 6132307600 | 33750 | 33750 | 33750 | 33700 | 248 |
| 284 | 20230721 | 140500 | 6123937650 | 33750 | 33750 | 33750 | 33700 | 40 |
| 285 | 20230721 | 140400 | 6122589050 | 33750 | 33750 | 33750 | 33750 | 95 |
| 286 | 20230721 | 140300 | 6119382800 | 33750 | 33750 | 33800 | 33700 | 174 |
| 287 | 20230721 | 140200 | 6113509800 | 33750 | 33800 | 33800 | 33750 | 582 |
| 288 | 20230721 | 140100 | 6093839750 | 33800 | 33800 | 33800 | 33800 | 28 |
| 289 | 20230721 | 140000 | 6092893350 | 33750 | 33800 | 33800 | 33750 | 66 |
| 290 | 20230721 | 135900 | 6090665100 | 33800 | 33800 | 33800 | 33800 | 177 |
| 291 | 20230721 | 135800 | 6084682500 | 33750 | 33800 | 33800 | 33750 | 257 |
| 292 | 20230721 | 135700 | 6076000550 | 33800 | 33800 | 33800 | 33750 | 216 |
| 293 | 20230721 | 135600 | 6068700000 | 33750 | 33800 | 33800 | 33750 | 210 |
| 294 | 20230721 | 135500 | 6061609350 | 33800 | 33800 | 33800 | 33800 | 261 |
| 295 | 20230721 | 135400 | 6052787550 | 33750 | 33800 | 33800 | 33750 | 21 |
| 296 | 20230721 | 135300 | 6052078750 | 33800 | 33800 | 33850 | 33750 | 113 |
| 297 | 20230721 | 135200 | 6048260850 | 33800 | 33800 | 33800 | 33750 | 170 |
| 298 | 20230721 | 135100 | 6042516200 | 33800 | 33800 | 33800 | 33800 | 49 |
| 299 | 20230721 | 135000 | 6040860000 | 33800 | 33800 | 33800 | 33800 | 51 |
| 300 | 20230721 | 134900 | 6039136200 | 33800 | 33800 | 33800 | 33800 | 101 |
| 301 | 20230721 | 134800 | 6035722400 | 33800 | 33850 | 33850 | 33800 | 327 |
| 302 | 20230721 | 134700 | 6024668300 | 33800 | 33800 | 33800 | 33800 | 52 |
| 303 | 20230721 | 134600 | 6022910700 | 33800 | 33800 | 33800 | 33750 | 407 |
| 304 | 20230721 | 134500 | 6009154200 | 33800 | 33750 | 33800 | 33750 | 64 |
| 305 | 20230721 | 134400 | 6006993600 | 33750 | 33750 | 33750 | 33700 | 152 |
| 306 | 20230721 | 134300 | 6001865050 | 33750 | 33750 | 33750 | 33750 | 97 |
| 307 | 20230721 | 134200 | 5998591300 | 33750 | 33800 | 33800 | 33700 | 752 |
| 308 | 20230721 | 134100 | 5973221800 | 33800 | 33800 | 33800 | 33800 | 77 |
| 309 | 20230721 | 134000 | 5970619200 | 33800 | 33800 | 33800 | 33750 | 67 |
| 310 | 20230721 | 133900 | 5968354650 | 33800 | 33800 | 33800 | 33750 | 32 |
| 311 | 20230721 | 133800 | 5967273100 | 33800 | 33800 | 33800 | 33800 | 15 |
| 312 | 20230721 | 133700 | 5966766100 | 33750 | 33750 | 33750 | 33750 | 456 |
| 313 | 20230721 | 133600 | 5951376100 | 33750 | 33750 | 33750 | 33750 | 99 |
| 314 | 20230721 | 133500 | 5948034850 | 33750 | 33750 | 33750 | 33750 | 45 |
| 315 | 20230721 | 133400 | 5946516100 | 33750 | 33700 | 33750 | 33700 | 439 |
| 316 | 20230721 | 133300 | 5931719800 | 33750 | 33700 | 33750 | 33700 | 133 |
| 317 | 20230721 | 133200 | 5927232550 | 33700 | 33700 | 33700 | 33700 | 6 |
| 318 | 20230721 | 133100 | 5927030350 | 33700 | 33700 | 33750 | 33700 | 69 |
| 319 | 20230721 | 133000 | 5924703300 | 33750 | 33700 | 33750 | 33700 | 689 |
| 320 | 20230721 | 132900 | 5901483200 | 33700 | 33700 | 33700 | 33700 | 160 |
| 321 | 20230721 | 132800 | 5896091200 | 33700 | 33700 | 33700 | 33700 | 82 |
| 322 | 20230721 | 132700 | 5893327800 | 33650 | 33650 | 33650 | 33650 | 1 |
| 323 | 20230721 | 132600 | 5893294150 | 33650 | 33650 | 33700 | 33650 | 122 |
| 324 | 20230721 | 132500 | 5889186250 | 33700 | 33700 | 33700 | 33700 | 9 |
| 325 | 20230721 | 132400 | 5888882950 | 33700 | 33700 | 33700 | 33700 | 33 |
| 326 | 20230721 | 132300 | 5887770850 | 33700 | 33650 | 33700 | 33650 | 86 |
| 327 | 20230721 | 132200 | 5884874750 | 33650 | 33600 | 33650 | 33600 | 171 |
| 328 | 20230721 | 132100 | 5879121650 | 33650 | 33650 | 33650 | 33650 | 134 |
| 329 | 20230721 | 132000 | 5874612550 | 33650 | 33650 | 33650 | 33650 | 92 |
| 330 | 20230721 | 131900 | 5871516750 | 33600 | 33650 | 33700 | 33600 | 246 |
| 331 | 20230721 | 131800 | 5863240150 | 33650 | 33650 | 33650 | 33650 | 75 |
| 332 | 20230721 | 131700 | 5860716400 | 33650 | 33650 | 33650 | 33650 | 48 |
| 333 | 20230721 | 131600 | 5859101200 | 33600 | 33650 | 33650 | 33600 | 47 |
| 334 | 20230721 | 131500 | 5857520350 | 33650 | 33650 | 33650 | 33650 | 135 |
| 335 | 20230721 | 131400 | 5852977600 | 33650 | 33650 | 33650 | 33650 | 11 |
| 336 | 20230721 | 131300 | 5852607450 | 33650 | 33650 | 33650 | 33650 | 408 |
| 337 | 20230721 | 131200 | 5838878250 | 33700 | 33700 | 33700 | 33700 | 70 |
| 338 | 20230721 | 131100 | 5836519250 | 33650 | 33700 | 33700 | 33650 | 108 |
| 339 | 20230721 | 131000 | 5832882800 | 33700 | 33700 | 33700 | 33700 | 69 |
| 340 | 20230721 | 130900 | 5830557500 | 33700 | 33650 | 33700 | 33650 | 168 |
| 341 | 20230721 | 130800 | 5824898800 | 33700 | 33650 | 33700 | 33650 | 258 |
| 342 | 20230721 | 130700 | 5816212200 | 33650 | 33650 | 33650 | 33650 | 270 |
| 343 | 20230721 | 130600 | 5807126700 | 33650 | 33650 | 33650 | 33600 | 630 |
| 344 | 20230721 | 130500 | 5785930200 | 33650 | 33650 | 33650 | 33650 | 7 |
| 345 | 20230721 | 130400 | 5785694650 | 33600 | 33700 | 33700 | 33600 | 764 |
| 346 | 20230721 | 130300 | 5759963800 | 33750 | 33750 | 33750 | 33750 | 67 |
| 347 | 20230721 | 130200 | 5757702550 | 33750 | 33750 | 33800 | 33750 | 109 |
| 348 | 20230721 | 130100 | 5754021200 | 33750 | 33750 | 33750 | 33750 | 149 |
| 349 | 20230721 | 130000 | 5748992450 | 33750 | 33750 | 33750 | 33700 | 368 |
| 350 | 20230721 | 125900 | 5736572600 | 33700 | 33700 | 33700 | 33700 | 98 |
| 351 | 20230721 | 125800 | 5733270000 | 33750 | 33700 | 33750 | 33700 | 307 |
| 352 | 20230721 | 125700 | 5722915400 | 33700 | 33700 | 33700 | 33700 | 63 |
| 353 | 20230721 | 125600 | 5720792300 | 33750 | 33650 | 33750 | 33650 | 32 |
| 354 | 20230721 | 125500 | 5719712900 | 33650 | 33800 | 33800 | 33650 | 1786 |
| 355 | 20230721 | 125400 | 5659464750 | 33800 | 33800 | 33800 | 33800 | 88 |
| 356 | 20230721 | 125300 | 5656490350 | 33800 | 33800 | 33800 | 33800 | 114 |
| 357 | 20230721 | 125200 | 5652637150 | 33800 | 33800 | 33800 | 33800 | 0 |
| 358 | 20230721 | 125100 | 5652637150 | 33800 | 33750 | 33800 | 33750 | 24 |
| 359 | 20230721 | 125000 | 5651826950 | 33750 | 33800 | 33800 | 33750 | 170 |
| 360 | 20230721 | 124900 | 5646088650 | 33800 | 33750 | 33800 | 33750 | 214 |
| 361 | 20230721 | 124800 | 5638860900 | 33750 | 33750 | 33750 | 33750 | 314 |
| 362 | 20230721 | 124700 | 5628263400 | 33750 | 33750 | 33750 | 33750 | 33 |
| 363 | 20230721 | 124600 | 5627149650 | 33700 | 33750 | 33750 | 33700 | 41 |
| 364 | 20230721 | 124500 | 5625766150 | 33750 | 33750 | 33750 | 33700 | 190 |
| 365 | 20230721 | 124400 | 5619362000 | 33750 | 33700 | 33750 | 33700 | 111 |
| 366 | 20230721 | 124300 | 5615618450 | 33700 | 33700 | 33700 | 33650 | 644 |
| 367 | 20230721 | 124200 | 5593918150 | 33650 | 33700 | 33700 | 33650 | 38 |
| 368 | 20230721 | 124100 | 5592637600 | 33700 | 33700 | 33700 | 33650 | 388 |
| 369 | 20230721 | 124000 | 5579564550 | 33750 | 33850 | 33850 | 33750 | 1063 |
| 370 | 20230721 | 123900 | 5543682550 | 33850 | 33800 | 33850 | 33800 | 339 |
| 371 | 20230721 | 123800 | 5532223800 | 33800 | 33750 | 33800 | 33750 | 48 |
| 372 | 20230721 | 123700 | 5530601550 | 33800 | 33850 | 33850 | 33800 | 105 |
| 373 | 20230721 | 123600 | 5527050850 | 33800 | 33750 | 33800 | 33750 | 184 |
| 374 | 20230721 | 123500 | 5520831900 | 33750 | 33800 | 33800 | 33750 | 139 |
| 375 | 20230721 | 123400 | 5516138450 | 33750 | 33800 | 33800 | 33750 | 60 |
| 376 | 20230721 | 123300 | 5514111750 | 33750 | 33750 | 33800 | 33750 | 78 |
| 377 | 20230721 | 123200 | 5511477700 | 33750 | 33800 | 33800 | 33750 | 159 |
| 378 | 20230721 | 123100 | 5506109050 | 33800 | 33800 | 33800 | 33800 | 28 |
| 379 | 20230721 | 123000 | 5505162650 | 33800 | 33900 | 33900 | 33750 | 293 |
| 380 | 20230721 | 122900 | 5495253400 | 33850 | 33800 | 33850 | 33800 | 116 |
| 381 | 20230721 | 122800 | 5491328750 | 33800 | 33800 | 33800 | 33800 | 50 |
| 382 | 20230721 | 122700 | 5489638750 | 33800 | 33750 | 33800 | 33750 | 289 |
| 383 | 20230721 | 122600 | 5479884750 | 33750 | 33750 | 33750 | 33750 | 24 |
| 384 | 20230721 | 122500 | 5479074750 | 33750 | 33750 | 33750 | 33750 | 137 |
| 385 | 20230721 | 122400 | 5474451000 | 33750 | 33750 | 33750 | 33750 | 81 |
| 386 | 20230721 | 122300 | 5471717250 | 33750 | 33800 | 33800 | 33750 | 68 |
| 387 | 20230721 | 122200 | 5469421500 | 33750 | 33800 | 33800 | 33750 | 99 |
| 388 | 20230721 | 122100 | 5466076800 | 33800 | 33750 | 33800 | 33750 | 31 |
| 389 | 20230721 | 122000 | 5465030350 | 33800 | 33750 | 33800 | 33750 | 267 |
| 390 | 20230721 | 121900 | 5456015900 | 33750 | 33800 | 33800 | 33750 | 53 |
| 391 | 20230721 | 121800 | 5454226750 | 33800 | 33800 | 33850 | 33800 | 251 |
| 392 | 20230721 | 121700 | 5445731600 | 33800 | 33700 | 33800 | 33700 | 536 |
| 393 | 20230721 | 121600 | 5427650450 | 33650 | 33750 | 33750 | 33650 | 981 |
| 394 | 20230721 | 121500 | 5394634000 | 33750 | 33800 | 33800 | 33600 | 3033 |
| 395 | 20230721 | 121400 | 5292440500 | 33850 | 33850 | 33850 | 33850 | 55 |
| 396 | 20230721 | 121300 | 5290578750 | 33850 | 33850 | 33850 | 33800 | 51 |
| 397 | 20230721 | 121200 | 5288853900 | 33800 | 33850 | 33850 | 33800 | 1125 |
| 398 | 20230721 | 121100 | 5250777100 | 33900 | 33950 | 33950 | 33900 | 379 |
| 399 | 20230721 | 121000 | 5237924850 | 33950 | 33950 | 33950 | 33900 | 50 |
| 400 | 20230721 | 120900 | 5236228850 | 33950 | 33950 | 33950 | 33950 | 59 |
| 401 | 20230721 | 120800 | 5234225800 | 33950 | 33950 | 33950 | 33950 | 13 |
| 402 | 20230721 | 120700 | 5233784450 | 33950 | 33900 | 33950 | 33900 | 29 |
| 403 | 20230721 | 120600 | 5232799950 | 33950 | 33950 | 33950 | 33900 | 53 |
| 404 | 20230721 | 120500 | 5231000850 | 33900 | 33950 | 33950 | 33900 | 643 |
| 405 | 20230721 | 120400 | 5209197300 | 33950 | 33950 | 33950 | 33950 | 7 |
| 406 | 20230721 | 120300 | 5208959650 | 33950 | 33950 | 34000 | 33950 | 218 |
| 407 | 20230721 | 120200 | 5201554450 | 34000 | 34000 | 34000 | 33950 | 318 |
| 408 | 20230721 | 120100 | 5190754250 | 34000 | 33950 | 34000 | 33950 | 72 |
| 409 | 20230721 | 120000 | 5188309050 | 34000 | 34000 | 34000 | 34000 | 72 |
| 410 | 20230721 | 115900 | 5185861050 | 34000 | 34000 | 34000 | 34000 | 15 |
| 411 | 20230721 | 115800 | 5185351050 | 33950 | 34000 | 34000 | 33950 | 42 |
| 412 | 20230721 | 115700 | 5183923100 | 33950 | 33950 | 34000 | 33950 | 175 |
| 413 | 20230721 | 115600 | 5177980450 | 33950 | 33900 | 33950 | 33900 | 79 |
| 414 | 20230721 | 115500 | 5175299900 | 33950 | 33850 | 33950 | 33850 | 96 |
| 415 | 20230721 | 115400 | 5172043850 | 33900 | 33900 | 33900 | 33900 | 280 |
| 416 | 20230721 | 115300 | 5162551850 | 33850 | 33900 | 33950 | 33850 | 497 |
| 417 | 20230721 | 115200 | 5145712650 | 33950 | 33950 | 33950 | 33950 | 44 |
| 418 | 20230721 | 115100 | 5144218850 | 33900 | 33950 | 33950 | 33900 | 84 |
| 419 | 20230721 | 115000 | 5141369850 | 33900 | 34000 | 34000 | 33900 | 192 |
| 420 | 20230721 | 114900 | 5134851150 | 33950 | 33950 | 33950 | 33950 | 30 |
| 421 | 20230721 | 114800 | 5133832650 | 33900 | 33950 | 34000 | 33900 | 360 |
| 422 | 20230721 | 114700 | 5121608900 | 33950 | 34000 | 34050 | 33950 | 274 |
| 423 | 20230721 | 114600 | 5112293500 | 34000 | 34000 | 34000 | 34000 | 56 |
| 424 | 20230721 | 114500 | 5110389500 | 34000 | 34000 | 34000 | 34000 | 61 |
| 425 | 20230721 | 114400 | 5108315500 | 34000 | 34000 | 34000 | 34000 | 44 |
| 426 | 20230721 | 114300 | 5106819500 | 34000 | 34000 | 34000 | 34000 | 16 |
| 427 | 20230721 | 114200 | 5106275500 | 33950 | 33950 | 34000 | 33950 | 292 |
| 428 | 20230721 | 114100 | 5096361850 | 33950 | 33950 | 33950 | 33900 | 56 |
| 429 | 20230721 | 114000 | 5094461150 | 33950 | 33950 | 33950 | 33950 | 149 |
| 430 | 20230721 | 113900 | 5089402600 | 33900 | 33900 | 33950 | 33850 | 2410 |
| 431 | 20230721 | 113800 | 5007708850 | 33900 | 33850 | 33900 | 33850 | 283 |
| 432 | 20230721 | 113700 | 4998116150 | 33900 | 34000 | 34000 | 33900 | 856 |
| 433 | 20230721 | 113600 | 4969060650 | 34000 | 34050 | 34050 | 34000 | 1705 |
| 434 | 20230721 | 113500 | 4911087700 | 34050 | 34100 | 34100 | 34050 | 139 |
| 435 | 20230721 | 113400 | 4906354000 | 34100 | 34050 | 34100 | 34050 | 70 |
| 436 | 20230721 | 113300 | 4903970450 | 34050 | 34050 | 34050 | 34000 | 86 |
| 437 | 20230721 | 113200 | 4901044550 | 34050 | 33850 | 34100 | 33850 | 2614 |
| 438 | 20230721 | 113100 | 4812261200 | 33850 | 33900 | 33900 | 33850 | 408 |
| 439 | 20230721 | 113000 | 4798430100 | 33900 | 33900 | 33950 | 33900 | 814 |
| 440 | 20230721 | 112900 | 4770833850 | 33900 | 33900 | 33900 | 33900 | 502 |
| 441 | 20230721 | 112800 | 4753816050 | 33900 | 33950 | 33950 | 33900 | 158 |
| 442 | 20230721 | 112700 | 4748458600 | 33950 | 33950 | 33950 | 33950 | 87 |
| 443 | 20230721 | 112600 | 4745504950 | 33950 | 33950 | 33950 | 33950 | 117 |
| 444 | 20230721 | 112500 | 4741532800 | 33950 | 33950 | 33950 | 33950 | 47 |
| 445 | 20230721 | 112400 | 4739937150 | 33950 | 33950 | 33950 | 33900 | 39 |
| 446 | 20230721 | 112300 | 4738613700 | 33900 | 34000 | 34000 | 33850 | 2470 |
| 447 | 20230721 | 112200 | 4654899750 | 34000 | 34050 | 34050 | 34000 | 483 |
| 448 | 20230721 | 112100 | 4638475750 | 34100 | 34100 | 34100 | 34050 | 177 |
| 449 | 20230721 | 112000 | 4632447500 | 34100 | 34100 | 34100 | 34100 | 28 |
| 450 | 20230721 | 111900 | 4631492700 | 34100 | 34100 | 34100 | 34100 | 139 |
| 451 | 20230721 | 111800 | 4626752800 | 34100 | 34100 | 34100 | 34100 | 95 |
| 452 | 20230721 | 111700 | 4623513300 | 34100 | 34150 | 34150 | 34100 | 25 |
| 453 | 20230721 | 111600 | 4622660700 | 34150 | 34000 | 34150 | 34000 | 351 |
| 454 | 20230721 | 111500 | 4610691700 | 34050 | 34050 | 34050 | 34050 | 68 |
| 455 | 20230721 | 111400 | 4608376300 | 34100 | 34050 | 34100 | 34050 | 374 |
| 456 | 20230721 | 111300 | 4595631950 | 34000 | 34050 | 34100 | 34000 | 1641 |
| 457 | 20230721 | 111200 | 4539797900 | 34150 | 34050 | 34150 | 34050 | 185 |
| 458 | 20230721 | 111100 | 4533490300 | 34050 | 34150 | 34150 | 34050 | 595 |
| 459 | 20230721 | 111000 | 4513173200 | 34150 | 34150 | 34200 | 34150 | 135 |
| 460 | 20230721 | 110900 | 4508562200 | 34150 | 34150 | 34150 | 34150 | 21 |
| 461 | 20230721 | 110800 | 4507845050 | 34150 | 34100 | 34150 | 34100 | 220 |
| 462 | 20230721 | 110700 | 4500333050 | 34100 | 34050 | 34100 | 34000 | 276 |
| 463 | 20230721 | 110600 | 4490930150 | 34100 | 34100 | 34100 | 34100 | 70 |
| 464 | 20230721 | 110500 | 4488543150 | 34100 | 34150 | 34150 | 34100 | 432 |
| 465 | 20230721 | 110400 | 4473811900 | 34200 | 34250 | 34250 | 34200 | 276 |
| 466 | 20230721 | 110300 | 4464372250 | 34250 | 34200 | 34250 | 34100 | 278 |
| 467 | 20230721 | 110200 | 4454865400 | 34200 | 34200 | 34200 | 34200 | 211 |
| 468 | 20230721 | 110100 | 4447649200 | 34200 | 34150 | 34200 | 34150 | 1253 |
| 469 | 20230721 | 110000 | 4404846250 | 34150 | 34150 | 34150 | 34150 | 553 |
| 470 | 20230721 | 105900 | 4385961300 | 34150 | 34050 | 34150 | 34050 | 88 |
| 471 | 20230721 | 105800 | 4382960650 | 34050 | 34100 | 34100 | 34050 | 939 |
| 472 | 20230721 | 105700 | 4350953000 | 34100 | 34150 | 34150 | 34100 | 98 |
| 473 | 20230721 | 105600 | 4347608450 | 34100 | 34250 | 34250 | 34100 | 412 |
| 474 | 20230721 | 105500 | 4333533350 | 34250 | 34200 | 34250 | 34200 | 101 |
| 475 | 20230721 | 105400 | 4330076850 | 34250 | 34300 | 34300 | 34200 | 150 |
| 476 | 20230721 | 105300 | 4324942250 | 34250 | 34300 | 34350 | 34250 | 710 |
| 477 | 20230721 | 105200 | 4300587850 | 34300 | 34250 | 34300 | 34250 | 304 |
| 478 | 20230721 | 105100 | 4290165000 | 34200 | 34200 | 34200 | 34150 | 1805 |
| 479 | 20230721 | 105000 | 4228469450 | 34150 | 34200 | 34200 | 34150 | 117 |
| 480 | 20230721 | 104900 | 4224471550 | 34150 | 34150 | 34150 | 34100 | 444 |
| 481 | 20230721 | 104800 | 4209315650 | 34150 | 34150 | 34200 | 34150 | 595 |
| 482 | 20230721 | 104700 | 4188990950 | 34150 | 34150 | 34150 | 34100 | 296 |
| 483 | 20230721 | 104600 | 4178883150 | 34150 | 34200 | 34200 | 34150 | 315 |
| 484 | 20230721 | 104500 | 4168119700 | 34250 | 34250 | 34300 | 34250 | 56 |
| 485 | 20230721 | 104400 | 4166201300 | 34150 | 34200 | 34250 | 34150 | 397 |
| 486 | 20230721 | 104300 | 4152619850 | 34200 | 34200 | 34200 | 34150 | 392 |
| 487 | 20230721 | 104200 | 4139220250 | 34150 | 34250 | 34250 | 34150 | 292 |
| 488 | 20230721 | 104100 | 4129242850 | 34250 | 34300 | 34300 | 34250 | 77 |
| 489 | 20230721 | 104000 | 4126603850 | 34250 | 34300 | 34350 | 34250 | 307 |
| 490 | 20230721 | 103900 | 4116081100 | 34300 | 34300 | 34300 | 34300 | 234 |
| 491 | 20230721 | 103800 | 4108054900 | 34300 | 34300 | 34350 | 34300 | 106 |
| 492 | 20230721 | 103700 | 4104418900 | 34300 | 34350 | 34400 | 34300 | 4136 |
| 493 | 20230721 | 103600 | 3962361350 | 34350 | 34350 | 34350 | 34350 | 101 |
| 494 | 20230721 | 103500 | 3958892000 | 34350 | 34350 | 34350 | 34350 | 41 |
| 495 | 20230721 | 103400 | 3957483650 | 34300 | 34300 | 34300 | 34300 | 216 |
| 496 | 20230721 | 103300 | 3950074850 | 34350 | 34350 | 34350 | 34300 | 894 |
| 497 | 20230721 | 103200 | 3919400600 | 34350 | 34300 | 34350 | 34300 | 734 |
| 498 | 20230721 | 103100 | 3894200750 | 34300 | 34150 | 34300 | 34150 | 2167 |
| 499 | 20230721 | 103000 | 3820064000 | 34150 | 34200 | 34200 | 34150 | 100 |
| 500 | 20230721 | 102900 | 3816646750 | 34150 | 34150 | 34200 | 34150 | 86 |
| 501 | 20230721 | 102800 | 3813709400 | 34200 | 34200 | 34200 | 34150 | 67 |
| 502 | 20230721 | 102700 | 3811418250 | 34150 | 34200 | 34200 | 34150 | 362 |
| 503 | 20230721 | 102600 | 3799052700 | 34150 | 34150 | 34200 | 34150 | 347 |
| 504 | 20230721 | 102500 | 3787201650 | 34200 | 34100 | 34200 | 34100 | 1084 |
| 505 | 20230721 | 102400 | 3750200400 | 34100 | 34100 | 34100 | 34100 | 197 |
| 506 | 20230721 | 102300 | 3743482700 | 34100 | 34050 | 34100 | 34050 | 517 |
| 507 | 20230721 | 102200 | 3725867850 | 34050 | 34050 | 34100 | 34050 | 90 |
| 508 | 20230721 | 102100 | 3722802050 | 34100 | 34100 | 34100 | 34050 | 201 |
| 509 | 20230721 | 102000 | 3715949000 | 34100 | 34100 | 34100 | 34100 | 170 |
| 510 | 20230721 | 101900 | 3710152000 | 34100 | 34050 | 34150 | 34050 | 155 |
| 511 | 20230721 | 101800 | 3704864950 | 34100 | 34150 | 34150 | 34100 | 461 |
| 512 | 20230721 | 101700 | 3689137350 | 34150 | 34150 | 34150 | 34100 | 290 |
| 513 | 20230721 | 101600 | 3679238350 | 34150 | 34200 | 34200 | 34150 | 514 |
| 514 | 20230721 | 101500 | 3661675100 | 34200 | 34200 | 34250 | 34150 | 264 |
| 515 | 20230721 | 101400 | 3652646350 | 34200 | 34150 | 34200 | 34100 | 1025 |
| 516 | 20230721 | 101300 | 3617606950 | 34150 | 34150 | 34150 | 34100 | 1058 |
| 517 | 20230721 | 101200 | 3581484000 | 34150 | 34250 | 34250 | 34150 | 333 |
| 518 | 20230721 | 101100 | 3570091550 | 34200 | 34200 | 34250 | 34200 | 313 |
| 519 | 20230721 | 101000 | 3559381950 | 34200 | 34200 | 34200 | 34100 | 552 |
| 520 | 20230721 | 100900 | 3540510450 | 34250 | 34350 | 34350 | 34200 | 487 |
| 521 | 20230721 | 100800 | 3523828400 | 34350 | 34400 | 34400 | 34300 | 614 |
| 522 | 20230721 | 100700 | 3502729600 | 34450 | 34400 | 34450 | 34350 | 1033 |
| 523 | 20230721 | 100600 | 3467176250 | 34400 | 34350 | 34450 | 34350 | 301 |
| 524 | 20230721 | 100500 | 3456816050 | 34350 | 34450 | 34450 | 34350 | 1126 |
| 525 | 20230721 | 100400 | 3418124450 | 34450 | 34500 | 34500 | 34400 | 645 |
| 526 | 20230721 | 100300 | 3395888650 | 34500 | 34550 | 34550 | 34450 | 1186 |
| 527 | 20230721 | 100200 | 3354970400 | 34600 | 34550 | 34600 | 34500 | 1137 |
| 528 | 20230721 | 100100 | 3315709950 | 34550 | 34600 | 34650 | 34550 | 2120 |
| 529 | 20230721 | 100000 | 3242362150 | 34600 | 34500 | 34600 | 34450 | 4838 |
| 530 | 20230721 | 095900 | 3075320100 | 34500 | 34500 | 34500 | 34450 | 725 |
| 531 | 20230721 | 095800 | 3050309900 | 34500 | 34500 | 34500 | 34450 | 523 |
| 532 | 20230721 | 095700 | 3032273750 | 34500 | 34450 | 34500 | 34450 | 1787 |
| 533 | 20230721 | 095600 | 2970644000 | 34450 | 34400 | 34450 | 34400 | 958 |
| 534 | 20230721 | 095500 | 2937667500 | 34400 | 34400 | 34500 | 34400 | 3743 |
| 535 | 20230721 | 095400 | 2808791950 | 34350 | 34200 | 34400 | 34200 | 7368 |
| 536 | 20230721 | 095300 | 2555923500 | 34200 | 34150 | 34200 | 34150 | 684 |
| 537 | 20230721 | 095200 | 2532531000 | 34200 | 34200 | 34250 | 34150 | 2047 |
| 538 | 20230721 | 095100 | 2462539150 | 34250 | 34300 | 34300 | 34150 | 720 |
| 539 | 20230721 | 095000 | 2437901200 | 34300 | 34250 | 34300 | 34150 | 2019 |
| 540 | 20230721 | 094900 | 2368793550 | 34250 | 34250 | 34250 | 34200 | 741 |
| 541 | 20230721 | 094800 | 2343419100 | 34250 | 34200 | 34250 | 34150 | 688 |
| 542 | 20230721 | 094700 | 2319874850 | 34200 | 34200 | 34250 | 34150 | 1587 |
| 543 | 20230721 | 094600 | 2265593950 | 34150 | 34100 | 34200 | 34100 | 1688 |
| 544 | 20230721 | 094500 | 2207929200 | 34100 | 34150 | 34150 | 34100 | 550 |
| 545 | 20230721 | 094400 | 2189150550 | 34150 | 34100 | 34150 | 34050 | 934 |
| 546 | 20230721 | 094300 | 2157306250 | 34100 | 34100 | 34100 | 34050 | 1142 |
| 547 | 20230721 | 094200 | 2118366950 | 34050 | 34050 | 34100 | 34000 | 592 |
| 548 | 20230721 | 094100 | 2098206000 | 33950 | 34000 | 34050 | 33950 | 5614 |
| 549 | 20230721 | 094000 | 1907271100 | 34000 | 34000 | 34000 | 33950 | 258 |
| 550 | 20230721 | 093900 | 1898500200 | 33950 | 34000 | 34000 | 33950 | 776 |
| 551 | 20230721 | 093800 | 1872140800 | 34000 | 33950 | 34000 | 33950 | 1470 |
| 552 | 20230721 | 093700 | 1822222150 | 34000 | 33900 | 34000 | 33900 | 538 |
| 553 | 20230721 | 093600 | 1803960400 | 33900 | 33850 | 34000 | 33800 | 1923 |
| 554 | 20230721 | 093500 | 1738741700 | 33850 | 33800 | 33850 | 33750 | 431 |
| 555 | 20230721 | 093400 | 1724167800 | 33900 | 33750 | 33900 | 33700 | 926 |
| 556 | 20230721 | 093300 | 1692906550 | 33750 | 33800 | 33850 | 33650 | 1546 |
| 557 | 20230721 | 093200 | 1640731700 | 33750 | 33950 | 33950 | 33750 | 1425 |
| 558 | 20230721 | 093100 | 1592478750 | 33950 | 33900 | 33950 | 33800 | 2507 |
| 559 | 20230721 | 093000 | 1507532900 | 33900 | 33950 | 33950 | 33800 | 3669 |
| 560 | 20230721 | 092900 | 1383193100 | 33950 | 33950 | 33950 | 33850 | 3722 |
| 561 | 20230721 | 092800 | 1256862900 | 33950 | 33850 | 33950 | 33800 | 2878 |
| 562 | 20230721 | 092700 | 1159276250 | 33850 | 33700 | 33900 | 33700 | 2416 |
| 563 | 20230721 | 092600 | 1077604550 | 33750 | 33650 | 33800 | 33650 | 1130 |
| 564 | 20230721 | 092500 | 1039487900 | 33650 | 33800 | 33800 | 33650 | 1120 |
| 565 | 20230721 | 092400 | 1001736300 | 33800 | 33850 | 33900 | 33800 | 2201 |
| 566 | 20230721 | 092300 | 927188450 | 33850 | 33800 | 33850 | 33800 | 3116 |
| 567 | 20230721 | 092200 | 821792200 | 33750 | 33750 | 33850 | 33750 | 1572 |
| 568 | 20230721 | 092100 | 768679700 | 33750 | 33800 | 33800 | 33700 | 745 |
| 569 | 20230721 | 092000 | 743511350 | 33750 | 33800 | 33850 | 33700 | 416 |
| 570 | 20230721 | 091900 | 729461550 | 33750 | 33600 | 33800 | 33600 | 1889 |
| 571 | 20230721 | 091800 | 665826100 | 33500 | 33500 | 33600 | 33400 | 1616 |
| 572 | 20230721 | 091700 | 611700200 | 33600 | 33550 | 33600 | 33550 | 198 |
| 573 | 20230721 | 091600 | 605056650 | 33500 | 33700 | 33700 | 33500 | 945 |
| 574 | 20230721 | 091500 | 573311300 | 33650 | 33800 | 33850 | 33650 | 1688 |
| 575 | 20230721 | 091400 | 516373700 | 33800 | 33700 | 33800 | 33700 | 866 |
| 576 | 20230721 | 091300 | 487135800 | 33750 | 33700 | 33750 | 33650 | 452 |
| 577 | 20230721 | 091200 | 471898350 | 33700 | 33500 | 33700 | 33500 | 1105 |
| 578 | 20230721 | 091100 | 434758150 | 33550 | 33300 | 33550 | 33250 | 1654 |
| 579 | 20230721 | 091000 | 379509350 | 33350 | 33400 | 33400 | 33300 | 299 |
| 580 | 20230721 | 090900 | 369546300 | 33400 | 33200 | 33400 | 33200 | 1024 |
| 581 | 20230721 | 090800 | 335438950 | 33100 | 33250 | 33250 | 33100 | 721 |
| 582 | 20230721 | 090700 | 311544550 | 33150 | 33300 | 33400 | 33150 | 667 |
| 583 | 20230721 | 090600 | 289353050 | 33350 | 33550 | 33550 | 33300 | 1864 |
| 584 | 20230721 | 090500 | 226961200 | 33550 | 33400 | 33550 | 33350 | 2115 |
| 585 | 20230721 | 090400 | 156200800 | 33350 | 33250 | 33350 | 33200 | 1365 |
| 586 | 20230721 | 090300 | 110805600 | 33250 | 33000 | 33250 | 33000 | 1748 |
| 587 | 20230721 | 090200 | 52956750 | 32950 | 33100 | 33100 | 32950 | 583 |
| 588 | 20230721 | 090100 | 33675200 | 33100 | 32900 | 33100 | 32900 | 507 |
| 589 | 20230721 | 090000 | 16971950 | 32900 | 32750 | 32900 | 32750 | 517 |