31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 3 | 20230721 | 183100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230721 | 183000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230721 | 182900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230721 | 182800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230721 | 182700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230721 | 182600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230721 | 182500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230721 | 182400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230721 | 182300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230721 | 182200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230721 | 182100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230721 | 182000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230721 | 181900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230721 | 181800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230721 | 181700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230721 | 181600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230721 | 181500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230721 | 181400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230721 | 181300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230721 | 181200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230721 | 181100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230721 | 181000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230721 | 180900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230721 | 180800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230721 | 180700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230721 | 180600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230721 | 180500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230721 | 180400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230721 | 180300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230721 | 180200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 33 | 20230721 | 180100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230721 | 180000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230721 | 175900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230721 | 175800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230721 | 175700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230721 | 175600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230721 | 175500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230721 | 175400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230721 | 175300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230721 | 175200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230721 | 175100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230721 | 175000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230721 | 174900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230721 | 174800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230721 | 174700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230721 | 174600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230721 | 174500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230721 | 174400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230721 | 174300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230721 | 174200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230721 | 174100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230721 | 174000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230721 | 173900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230721 | 173800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230721 | 173700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230721 | 173600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230721 | 173500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230721 | 173400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230721 | 173300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230721 | 173200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 63 | 20230721 | 173100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230721 | 173000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230721 | 172900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230721 | 172800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230721 | 172700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230721 | 172600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230721 | 172500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230721 | 172400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230721 | 172300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230721 | 172200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230721 | 172100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230721 | 172000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230721 | 171900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230721 | 171800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230721 | 171700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230721 | 171600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230721 | 171500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230721 | 171400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230721 | 171300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230721 | 171200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230721 | 171100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230721 | 171000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230721 | 170900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230721 | 170800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230721 | 170700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230721 | 170600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230721 | 170500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230721 | 170400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230721 | 170300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230721 | 170200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 93 | 20230721 | 170100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230721 | 170000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230721 | 165900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230721 | 165800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230721 | 165700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230721 | 165600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230721 | 165500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230721 | 165400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230721 | 165300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230721 | 165200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230721 | 165100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230721 | 165000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230721 | 164900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230721 | 164800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230721 | 164700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230721 | 164600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230721 | 164500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230721 | 164400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230721 | 164300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230721 | 164200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230721 | 164100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230721 | 164000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230721 | 163900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230721 | 163800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230721 | 163700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230721 | 163600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230721 | 163500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230721 | 163400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230721 | 163300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230721 | 163200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 123 | 20230721 | 163100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230721 | 163000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230721 | 162900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230721 | 162800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230721 | 162700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230721 | 162600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230721 | 162500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230721 | 162400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230721 | 162300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230721 | 162200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230721 | 162100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230721 | 162000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230721 | 161900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230721 | 161800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230721 | 161700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230721 | 161600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230721 | 161500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230721 | 161400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230721 | 161300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230721 | 161200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230721 | 161100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230721 | 161000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230721 | 160900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230721 | 160800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230721 | 160700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230721 | 160600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230721 | 160500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230721 | 160400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230721 | 160300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230721 | 160200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 153 | 20230721 | 160100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230721 | 160000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230721 | 155900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230721 | 155800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230721 | 155700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230721 | 155600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230721 | 155500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230721 | 155400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230721 | 155300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230721 | 155200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230721 | 155100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230721 | 155000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230721 | 154900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230721 | 154800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230721 | 154700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230721 | 154600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230721 | 154500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230721 | 154400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230721 | 154300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230721 | 154200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230721 | 154100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230721 | 154000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230721 | 153900 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230721 | 153800 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230721 | 153700 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230721 | 153600 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230721 | 153500 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230721 | 153400 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230721 | 153300 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230721 | 153200 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 183 | 20230721 | 153100 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230721 | 153000 | 17448886400 | 39000 | 39000 | 39000 | 39000 | 10211 |
| 185 | 20230721 | 152900 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20230721 | 152800 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20230721 | 152700 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20230721 | 152600 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20230721 | 152500 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20230721 | 152400 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20230721 | 152300 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20230721 | 152200 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20230721 | 152100 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20230721 | 152000 | 17050657400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20230721 | 151900 | 17050657400 | 38950 | 38950 | 38950 | 38900 | 278 |
| 196 | 20230721 | 151800 | 17039832800 | 38950 | 39000 | 39000 | 38950 | 1626 |
| 197 | 20230721 | 151700 | 16976440650 | 39000 | 38900 | 39000 | 38900 | 684 |
| 198 | 20230721 | 151600 | 16949794950 | 38950 | 38850 | 38950 | 38850 | 1715 |
| 199 | 20230721 | 151500 | 16883068900 | 38850 | 38850 | 38900 | 38800 | 1750 |
| 200 | 20230721 | 151400 | 16815086700 | 38850 | 38850 | 38850 | 38800 | 1040 |
| 201 | 20230721 | 151300 | 16774706650 | 38850 | 38850 | 38900 | 38850 | 482 |
| 202 | 20230721 | 151200 | 16755977300 | 38850 | 38850 | 38900 | 38850 | 519 |
| 203 | 20230721 | 151100 | 16735801500 | 38900 | 38850 | 38900 | 38850 | 294 |
| 204 | 20230721 | 151000 | 16724377950 | 38850 | 38750 | 38850 | 38750 | 250 |
| 205 | 20230721 | 150900 | 16714670000 | 38800 | 38800 | 38850 | 38750 | 272 |
| 206 | 20230721 | 150800 | 16704114750 | 38850 | 38850 | 38850 | 38750 | 287 |
| 207 | 20230721 | 150700 | 16692980100 | 38850 | 38950 | 38950 | 38700 | 1689 |
| 208 | 20230721 | 150600 | 16627400700 | 38950 | 39000 | 39000 | 38900 | 109 |
| 209 | 20230721 | 150500 | 16623153900 | 39000 | 38950 | 39050 | 38950 | 7073 |
| 210 | 20230721 | 150400 | 16347319450 | 39000 | 38800 | 39000 | 38750 | 3444 |
| 211 | 20230721 | 150300 | 16213398050 | 38800 | 38750 | 38800 | 38750 | 2707 |
| 212 | 20230721 | 150200 | 16108483600 | 38750 | 38700 | 38750 | 38700 | 19 |
| 213 | 20230721 | 150100 | 16107748200 | 38750 | 38750 | 38750 | 38700 | 80 |
| 214 | 20230721 | 150000 | 16104651300 | 38750 | 38700 | 38750 | 38700 | 850 |
| 215 | 20230721 | 145900 | 16071732850 | 38700 | 38750 | 38750 | 38650 | 1288 |
| 216 | 20230721 | 145800 | 16021862450 | 38750 | 38850 | 38850 | 38750 | 850 |
| 217 | 20230721 | 145700 | 15988861650 | 38850 | 38900 | 38900 | 38850 | 594 |
| 218 | 20230721 | 145600 | 15965756200 | 38900 | 38950 | 38950 | 38900 | 1043 |
| 219 | 20230721 | 145500 | 15925183000 | 38950 | 38950 | 38950 | 38900 | 1182 |
| 220 | 20230721 | 145400 | 15879148350 | 38900 | 38950 | 38950 | 38900 | 173 |
| 221 | 20230721 | 145300 | 15872415200 | 38900 | 38900 | 38950 | 38850 | 1629 |
| 222 | 20230721 | 145200 | 15809034600 | 38900 | 38900 | 38900 | 38800 | 592 |
| 223 | 20230721 | 145100 | 15786013900 | 38800 | 38850 | 38900 | 38800 | 678 |
| 224 | 20230721 | 145000 | 15759696750 | 38850 | 38900 | 38900 | 38850 | 594 |
| 225 | 20230721 | 144900 | 15736619800 | 38850 | 38800 | 38850 | 38800 | 113 |
| 226 | 20230721 | 144800 | 15732232900 | 38850 | 38800 | 38850 | 38800 | 669 |
| 227 | 20230721 | 144700 | 15706249550 | 38800 | 38800 | 38800 | 38750 | 251 |
| 228 | 20230721 | 144600 | 15696511550 | 38750 | 38800 | 38800 | 38750 | 1010 |
| 229 | 20230721 | 144500 | 15657338900 | 38800 | 38800 | 38800 | 38750 | 322 |
| 230 | 20230721 | 144400 | 15644846350 | 38800 | 38750 | 38800 | 38750 | 58 |
| 231 | 20230721 | 144300 | 15642598800 | 38800 | 38800 | 38800 | 38750 | 260 |
| 232 | 20230721 | 144200 | 15632523700 | 38750 | 38750 | 38800 | 38750 | 553 |
| 233 | 20230721 | 144100 | 15611093450 | 38750 | 38750 | 38750 | 38700 | 189 |
| 234 | 20230721 | 144000 | 15603772950 | 38800 | 38750 | 38800 | 38750 | 16 |
| 235 | 20230721 | 143900 | 15603152650 | 38750 | 38850 | 38850 | 38750 | 458 |
| 236 | 20230721 | 143800 | 15585384950 | 38800 | 38800 | 38800 | 38800 | 179 |
| 237 | 20230721 | 143700 | 15578439750 | 38800 | 38750 | 38800 | 38750 | 150 |
| 238 | 20230721 | 143600 | 15572626350 | 38750 | 38750 | 38750 | 38700 | 99 |
| 239 | 20230721 | 143500 | 15568792950 | 38750 | 38750 | 38750 | 38700 | 360 |
| 240 | 20230721 | 143400 | 15554844050 | 38750 | 38800 | 38800 | 38750 | 304 |
| 241 | 20230721 | 143300 | 15543062700 | 38800 | 38800 | 38850 | 38800 | 71 |
| 242 | 20230721 | 143200 | 15540307150 | 38800 | 38800 | 38800 | 38800 | 38 |
| 243 | 20230721 | 143100 | 15538832750 | 38800 | 38850 | 38850 | 38800 | 142 |
| 244 | 20230721 | 143000 | 15533322050 | 38850 | 38850 | 38850 | 38850 | 12 |
| 245 | 20230721 | 142900 | 15532855850 | 38850 | 38950 | 38950 | 38850 | 1007 |
| 246 | 20230721 | 142800 | 15493722400 | 38950 | 38950 | 38950 | 38950 | 117 |
| 247 | 20230721 | 142700 | 15489165250 | 38950 | 38900 | 38950 | 38900 | 1081 |
| 248 | 20230721 | 142600 | 15447114300 | 38850 | 38850 | 38900 | 38850 | 1372 |
| 249 | 20230721 | 142500 | 15393812050 | 38850 | 38900 | 38900 | 38850 | 210 |
| 250 | 20230721 | 142400 | 15385649100 | 38900 | 38900 | 38900 | 38850 | 177 |
| 251 | 20230721 | 142300 | 15378765200 | 38850 | 38850 | 38900 | 38850 | 1052 |
| 252 | 20230721 | 142200 | 15337886000 | 38850 | 38900 | 38950 | 38850 | 1382 |
| 253 | 20230721 | 142100 | 15284144400 | 38950 | 38900 | 38950 | 38900 | 64 |
| 254 | 20230721 | 142000 | 15281654700 | 38950 | 38900 | 38950 | 38900 | 203 |
| 255 | 20230721 | 141900 | 15273757850 | 38900 | 38950 | 39000 | 38900 | 1338 |
| 256 | 20230721 | 141800 | 15221651250 | 38950 | 38950 | 39000 | 38950 | 237 |
| 257 | 20230721 | 141700 | 15212418650 | 39000 | 39000 | 39000 | 38950 | 31 |
| 258 | 20230721 | 141600 | 15211209800 | 39000 | 39000 | 39000 | 39000 | 776 |
| 259 | 20230721 | 141500 | 15180945800 | 39050 | 39050 | 39050 | 39000 | 318 |
| 260 | 20230721 | 141400 | 15168541850 | 39000 | 38950 | 39050 | 38950 | 3358 |
| 261 | 20230721 | 141300 | 15037590400 | 38950 | 38900 | 39000 | 38900 | 529 |
| 262 | 20230721 | 141200 | 15016991150 | 38950 | 38950 | 39000 | 38950 | 1328 |
| 263 | 20230721 | 141100 | 14965265050 | 38950 | 39000 | 39000 | 38950 | 2229 |
| 264 | 20230721 | 141000 | 14878364200 | 39000 | 38950 | 39000 | 38950 | 17643 |
| 265 | 20230721 | 140900 | 14190337450 | 38950 | 38950 | 38950 | 38900 | 333 |
| 266 | 20230721 | 140800 | 14177380700 | 39000 | 38950 | 39000 | 38950 | 1535 |
| 267 | 20230721 | 140700 | 14117530550 | 38950 | 38950 | 39000 | 38950 | 308 |
| 268 | 20230721 | 140600 | 14105528900 | 38950 | 38950 | 38950 | 38900 | 471 |
| 269 | 20230721 | 140500 | 14087202250 | 38950 | 38950 | 39000 | 38900 | 2120 |
| 270 | 20230721 | 140400 | 14004631100 | 38950 | 38950 | 38950 | 38900 | 152 |
| 271 | 20230721 | 140300 | 13998714850 | 38900 | 38850 | 38950 | 38850 | 4190 |
| 272 | 20230721 | 140200 | 13835717500 | 38850 | 38800 | 38850 | 38800 | 2697 |
| 273 | 20230721 | 140100 | 13731022150 | 38750 | 38750 | 38800 | 38750 | 1140 |
| 274 | 20230721 | 140000 | 13686844600 | 38700 | 38750 | 38750 | 38700 | 170 |
| 275 | 20230721 | 135900 | 13680259900 | 38700 | 38700 | 38700 | 38650 | 1100 |
| 276 | 20230721 | 135800 | 13637690300 | 38750 | 38700 | 38750 | 38700 | 710 |
| 277 | 20230721 | 135700 | 13610206000 | 38700 | 38750 | 38750 | 38700 | 348 |
| 278 | 20230721 | 135600 | 13596738300 | 38750 | 38750 | 38750 | 38700 | 222 |
| 279 | 20230721 | 135500 | 13588140800 | 38700 | 38750 | 38750 | 38700 | 157 |
| 280 | 20230721 | 135400 | 13582062350 | 38750 | 38700 | 38750 | 38700 | 482 |
| 281 | 20230721 | 135300 | 13563387500 | 38700 | 38700 | 38700 | 38700 | 222 |
| 282 | 20230721 | 135200 | 13554796100 | 38750 | 38750 | 38750 | 38750 | 13 |
| 283 | 20230721 | 135100 | 13554292350 | 38750 | 38750 | 38750 | 38700 | 296 |
| 284 | 20230721 | 135000 | 13542824850 | 38750 | 38750 | 38750 | 38700 | 398 |
| 285 | 20230721 | 134900 | 13527405250 | 38750 | 38750 | 38750 | 38750 | 0 |
| 286 | 20230721 | 134800 | 13527405250 | 38750 | 38700 | 38750 | 38700 | 102 |
| 287 | 20230721 | 134700 | 13523455250 | 38700 | 38700 | 38750 | 38700 | 214 |
| 288 | 20230721 | 134600 | 13515168200 | 38750 | 38750 | 38750 | 38750 | 652 |
| 289 | 20230721 | 134500 | 13489903200 | 38750 | 38750 | 38750 | 38750 | 148 |
| 290 | 20230721 | 134400 | 13484168200 | 38750 | 38750 | 38800 | 38750 | 116 |
| 291 | 20230721 | 134300 | 13479670100 | 38750 | 38800 | 38800 | 38750 | 106 |
| 292 | 20230721 | 134200 | 13475557500 | 38800 | 38750 | 38850 | 38750 | 2741 |
| 293 | 20230721 | 134100 | 13369209550 | 38750 | 38800 | 38800 | 38750 | 129 |
| 294 | 20230721 | 134000 | 13364204800 | 38800 | 38750 | 38800 | 38750 | 63 |
| 295 | 20230721 | 133900 | 13361763300 | 38800 | 38800 | 38800 | 38800 | 12 |
| 296 | 20230721 | 133800 | 13361297700 | 38800 | 38800 | 38800 | 38750 | 217 |
| 297 | 20230721 | 133700 | 13352880850 | 38800 | 38700 | 38800 | 38700 | 319 |
| 298 | 20230721 | 133600 | 13340531600 | 38750 | 38800 | 38800 | 38700 | 428 |
| 299 | 20230721 | 133500 | 13323943200 | 38800 | 38750 | 38800 | 38700 | 416 |
| 300 | 20230721 | 133400 | 13307810350 | 38750 | 38750 | 38800 | 38750 | 152 |
| 301 | 20230721 | 133300 | 13301919750 | 38750 | 38700 | 38800 | 38700 | 545 |
| 302 | 20230721 | 133200 | 13280804650 | 38700 | 38700 | 38700 | 38700 | 1003 |
| 303 | 20230721 | 133100 | 13241988550 | 38700 | 38700 | 38700 | 38650 | 150 |
| 304 | 20230721 | 133000 | 13236184200 | 38700 | 38700 | 38700 | 38700 | 863 |
| 305 | 20230721 | 132900 | 13202786100 | 38700 | 38750 | 38750 | 38700 | 792 |
| 306 | 20230721 | 132800 | 13172101050 | 38750 | 38800 | 38800 | 38750 | 338 |
| 307 | 20230721 | 132700 | 13158996700 | 38800 | 38750 | 38800 | 38700 | 537 |
| 308 | 20230721 | 132600 | 13138189150 | 38800 | 38700 | 38800 | 38650 | 2123 |
| 309 | 20230721 | 132500 | 13055973050 | 38700 | 38650 | 38700 | 38600 | 489 |
| 310 | 20230721 | 132400 | 13037068200 | 38600 | 38600 | 38650 | 38600 | 643 |
| 311 | 20230721 | 132300 | 13012239100 | 38500 | 38550 | 38550 | 38500 | 456 |
| 312 | 20230721 | 132200 | 12994674400 | 38550 | 38450 | 38550 | 38450 | 119 |
| 313 | 20230721 | 132100 | 12990094050 | 38600 | 38550 | 38600 | 38450 | 253 |
| 314 | 20230721 | 132000 | 12980337700 | 38550 | 38500 | 38600 | 38500 | 148 |
| 315 | 20230721 | 131900 | 12974637450 | 38450 | 38500 | 38500 | 38450 | 88 |
| 316 | 20230721 | 131800 | 12971253350 | 38500 | 38500 | 38500 | 38500 | 104 |
| 317 | 20230721 | 131700 | 12967249350 | 38500 | 38500 | 38500 | 38450 | 191 |
| 318 | 20230721 | 131600 | 12959901450 | 38500 | 38600 | 38600 | 38500 | 1263 |
| 319 | 20230721 | 131500 | 12911274750 | 38600 | 38450 | 38600 | 38450 | 2162 |
| 320 | 20230721 | 131400 | 12827958250 | 38450 | 38450 | 38450 | 38450 | 830 |
| 321 | 20230721 | 131300 | 12796044750 | 38450 | 38450 | 38450 | 38450 | 587 |
| 322 | 20230721 | 131200 | 12773474600 | 38500 | 38500 | 38500 | 38450 | 254 |
| 323 | 20230721 | 131100 | 12763701900 | 38450 | 38500 | 38500 | 38450 | 58 |
| 324 | 20230721 | 131000 | 12761471750 | 38500 | 38450 | 38500 | 38450 | 84 |
| 325 | 20230721 | 130900 | 12758241550 | 38450 | 38500 | 38500 | 38450 | 184 |
| 326 | 20230721 | 130800 | 12751165750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 327 | 20230721 | 130700 | 12751165750 | 38450 | 38450 | 38450 | 38450 | 648 |
| 328 | 20230721 | 130600 | 12726250150 | 38450 | 38450 | 38500 | 38450 | 200 |
| 329 | 20230721 | 130500 | 12718560050 | 38450 | 38550 | 38550 | 38450 | 78 |
| 330 | 20230721 | 130400 | 12715557900 | 38450 | 38450 | 38450 | 38450 | 62 |
| 331 | 20230721 | 130300 | 12713174000 | 38550 | 38500 | 38550 | 38500 | 281 |
| 332 | 20230721 | 130200 | 12702355450 | 38500 | 38500 | 38500 | 38500 | 25 |
| 333 | 20230721 | 130100 | 12701392950 | 38450 | 38500 | 38500 | 38450 | 205 |
| 334 | 20230721 | 130000 | 12693503250 | 38500 | 38450 | 38500 | 38450 | 111 |
| 335 | 20230721 | 125900 | 12689232700 | 38450 | 38500 | 38500 | 38450 | 455 |
| 336 | 20230721 | 125800 | 12671737900 | 38500 | 38400 | 38500 | 38400 | 606 |
| 337 | 20230721 | 125700 | 12648418500 | 38400 | 38400 | 38450 | 38400 | 25 |
| 338 | 20230721 | 125600 | 12647457450 | 38400 | 38400 | 38400 | 38400 | 114 |
| 339 | 20230721 | 125500 | 12643079850 | 38450 | 38400 | 38450 | 38400 | 1057 |
| 340 | 20230721 | 125400 | 12602438250 | 38450 | 38400 | 38450 | 38400 | 348 |
| 341 | 20230721 | 125300 | 12589075000 | 38400 | 38450 | 38450 | 38400 | 197 |
| 342 | 20230721 | 125200 | 12581503150 | 38400 | 38450 | 38450 | 38400 | 177 |
| 343 | 20230721 | 125100 | 12574704750 | 38450 | 38450 | 38500 | 38400 | 1500 |
| 344 | 20230721 | 125000 | 12517067200 | 38500 | 38450 | 38500 | 38450 | 4 |
| 345 | 20230721 | 124900 | 12516913250 | 38500 | 38450 | 38500 | 38450 | 71 |
| 346 | 20230721 | 124800 | 12514182850 | 38450 | 38450 | 38450 | 38450 | 253 |
| 347 | 20230721 | 124700 | 12504455000 | 38450 | 38450 | 38450 | 38450 | 184 |
| 348 | 20230721 | 124600 | 12497380200 | 38400 | 38400 | 38400 | 38400 | 60 |
| 349 | 20230721 | 124500 | 12495076200 | 38400 | 38400 | 38450 | 38400 | 822 |
| 350 | 20230721 | 124400 | 12463511350 | 38400 | 38400 | 38400 | 38400 | 25 |
| 351 | 20230721 | 124300 | 12462551350 | 38400 | 38400 | 38400 | 38350 | 1075 |
| 352 | 20230721 | 124200 | 12421274150 | 38400 | 38450 | 38450 | 38400 | 800 |
| 353 | 20230721 | 124100 | 12390552150 | 38400 | 38400 | 38400 | 38400 | 101 |
| 354 | 20230721 | 124000 | 12386673750 | 38400 | 38400 | 38400 | 38400 | 431 |
| 355 | 20230721 | 123900 | 12370123350 | 38400 | 38450 | 38500 | 38400 | 1080 |
| 356 | 20230721 | 123800 | 12328647600 | 38400 | 38500 | 38500 | 38400 | 705 |
| 357 | 20230721 | 123700 | 12301562650 | 38500 | 38450 | 38500 | 38450 | 211 |
| 358 | 20230721 | 123600 | 12293439650 | 38500 | 38450 | 38500 | 38450 | 188 |
| 359 | 20230721 | 123500 | 12286211000 | 38400 | 38450 | 38500 | 38400 | 286 |
| 360 | 20230721 | 123400 | 12275217900 | 38400 | 38450 | 38500 | 38400 | 887 |
| 361 | 20230721 | 123300 | 12241152400 | 38450 | 38450 | 38500 | 38400 | 1310 |
| 362 | 20230721 | 123200 | 12190802050 | 38450 | 38500 | 38500 | 38450 | 2022 |
| 363 | 20230721 | 123100 | 12113055900 | 38500 | 38500 | 38500 | 38450 | 423 |
| 364 | 20230721 | 123000 | 12096780650 | 38500 | 38500 | 38550 | 38500 | 173 |
| 365 | 20230721 | 122900 | 12090120100 | 38500 | 38500 | 38550 | 38500 | 81 |
| 366 | 20230721 | 122800 | 12087001550 | 38500 | 38550 | 38550 | 38500 | 109 |
| 367 | 20230721 | 122700 | 12082802500 | 38550 | 38550 | 38550 | 38500 | 3 |
| 368 | 20230721 | 122600 | 12082686900 | 38500 | 38550 | 38550 | 38500 | 446 |
| 369 | 20230721 | 122500 | 12065493850 | 38500 | 38550 | 38550 | 38500 | 159 |
| 370 | 20230721 | 122400 | 12059367250 | 38550 | 38450 | 38550 | 38450 | 17 |
| 371 | 20230721 | 122300 | 12058713100 | 38450 | 38500 | 38500 | 38450 | 378 |
| 372 | 20230721 | 122200 | 12044173200 | 38500 | 38600 | 38600 | 38500 | 153 |
| 373 | 20230721 | 122100 | 12038282400 | 38550 | 38600 | 38600 | 38500 | 214 |
| 374 | 20230721 | 122000 | 12030042900 | 38600 | 38600 | 38600 | 38500 | 944 |
| 375 | 20230721 | 121900 | 11993666900 | 38500 | 38500 | 38500 | 38500 | 1 |
| 376 | 20230721 | 121800 | 11993628400 | 38500 | 38500 | 38500 | 38500 | 442 |
| 377 | 20230721 | 121700 | 11976611400 | 38500 | 38550 | 38600 | 38500 | 483 |
| 378 | 20230721 | 121600 | 11957996900 | 38550 | 38600 | 38600 | 38550 | 52 |
| 379 | 20230721 | 121500 | 11955989750 | 38600 | 38550 | 38600 | 38550 | 62 |
| 380 | 20230721 | 121400 | 11953599350 | 38600 | 38600 | 38600 | 38550 | 121 |
| 381 | 20230721 | 121300 | 11948933600 | 38600 | 38600 | 38650 | 38550 | 74 |
| 382 | 20230721 | 121200 | 11946077800 | 38600 | 38650 | 38650 | 38600 | 595 |
| 383 | 20230721 | 121100 | 11923092600 | 38650 | 38600 | 38650 | 38600 | 502 |
| 384 | 20230721 | 121000 | 11903695350 | 38500 | 38500 | 38500 | 38500 | 73 |
| 385 | 20230721 | 120900 | 11900884850 | 38500 | 38600 | 38600 | 38500 | 663 |
| 386 | 20230721 | 120800 | 11875358450 | 38600 | 38600 | 38650 | 38500 | 89 |
| 387 | 20230721 | 120700 | 11871926000 | 38650 | 38700 | 38700 | 38500 | 295 |
| 388 | 20230721 | 120600 | 11860537700 | 38500 | 38500 | 38700 | 38500 | 99 |
| 389 | 20230721 | 120500 | 11856722900 | 38500 | 38500 | 38650 | 38500 | 109 |
| 390 | 20230721 | 120400 | 11852518600 | 38700 | 38500 | 38700 | 38500 | 319 |
| 391 | 20230721 | 120300 | 11840215800 | 38500 | 38500 | 38500 | 38500 | 216 |
| 392 | 20230721 | 120200 | 11831899800 | 38500 | 38450 | 38500 | 38450 | 478 |
| 393 | 20230721 | 120100 | 11813505700 | 38400 | 38400 | 38450 | 38400 | 777 |
| 394 | 20230721 | 120000 | 11783643650 | 38450 | 38450 | 38450 | 38400 | 51 |
| 395 | 20230721 | 115900 | 11781684350 | 38400 | 38500 | 38500 | 38400 | 442 |
| 396 | 20230721 | 115800 | 11764688950 | 38500 | 38550 | 38550 | 38500 | 937 |
| 397 | 20230721 | 115700 | 11728600600 | 38550 | 38600 | 38600 | 38550 | 219 |
| 398 | 20230721 | 115600 | 11720147650 | 38650 | 38650 | 38650 | 38650 | 10 |
| 399 | 20230721 | 115500 | 11719761150 | 38600 | 38600 | 38750 | 38600 | 1161 |
| 400 | 20230721 | 115400 | 11674855450 | 38600 | 38650 | 38750 | 38600 | 416 |
| 401 | 20230721 | 115300 | 11658757550 | 38700 | 38750 | 38750 | 38600 | 156 |
| 402 | 20230721 | 115200 | 11652733400 | 38600 | 38600 | 38600 | 38600 | 71 |
| 403 | 20230721 | 115100 | 11649992800 | 38600 | 38650 | 38750 | 38600 | 1035 |
| 404 | 20230721 | 115000 | 11609976800 | 38650 | 38650 | 38650 | 38650 | 3 |
| 405 | 20230721 | 114900 | 11609860850 | 38700 | 38600 | 38700 | 38600 | 638 |
| 406 | 20230721 | 114800 | 11585198850 | 38600 | 38500 | 38600 | 38500 | 846 |
| 407 | 20230721 | 114700 | 11552580050 | 38500 | 38400 | 38500 | 38400 | 1063 |
| 408 | 20230721 | 114600 | 11511661150 | 38500 | 38400 | 38500 | 38400 | 68 |
| 409 | 20230721 | 114500 | 11509049350 | 38500 | 38500 | 38500 | 38500 | 439 |
| 410 | 20230721 | 114400 | 11492147850 | 38500 | 38400 | 38500 | 38400 | 495 |
| 411 | 20230721 | 114300 | 11473114750 | 38450 | 38500 | 38500 | 38400 | 778 |
| 412 | 20230721 | 114200 | 11443165700 | 38500 | 38400 | 38500 | 38350 | 1645 |
| 413 | 20230721 | 114100 | 11379933100 | 38400 | 38450 | 38500 | 38350 | 4121 |
| 414 | 20230721 | 114000 | 11221482800 | 38450 | 38400 | 38450 | 38300 | 1105 |
| 415 | 20230721 | 113900 | 11179059650 | 38350 | 38300 | 38400 | 38300 | 329 |
| 416 | 20230721 | 113800 | 11166445750 | 38300 | 38350 | 38400 | 38300 | 235 |
| 417 | 20230721 | 113700 | 11157436950 | 38300 | 38350 | 38400 | 38300 | 741 |
| 418 | 20230721 | 113600 | 11129045750 | 38300 | 38350 | 38400 | 38300 | 1151 |
| 419 | 20230721 | 113500 | 11084892050 | 38400 | 38400 | 38400 | 38350 | 64 |
| 420 | 20230721 | 113400 | 11082436800 | 38400 | 38450 | 38500 | 38350 | 557 |
| 421 | 20230721 | 113300 | 11061059850 | 38350 | 38550 | 38550 | 38300 | 1326 |
| 422 | 20230721 | 113200 | 11010271500 | 38500 | 38500 | 38500 | 38300 | 2122 |
| 423 | 20230721 | 113100 | 10928773000 | 38500 | 38350 | 38500 | 38350 | 2362 |
| 424 | 20230721 | 113000 | 10837913200 | 38350 | 38500 | 38500 | 38350 | 1193 |
| 425 | 20230721 | 112900 | 10792109750 | 38550 | 38450 | 38550 | 38400 | 554 |
| 426 | 20230721 | 112800 | 10770811050 | 38450 | 38600 | 38600 | 38450 | 34 |
| 427 | 20230721 | 112700 | 10769503050 | 38500 | 38600 | 38600 | 38500 | 377 |
| 428 | 20230721 | 112600 | 10754983400 | 38600 | 38700 | 38700 | 38600 | 321 |
| 429 | 20230721 | 112500 | 10742592700 | 38700 | 38700 | 38700 | 38700 | 9 |
| 430 | 20230721 | 112400 | 10742244400 | 38700 | 38600 | 38750 | 38600 | 184 |
| 431 | 20230721 | 112300 | 10735128550 | 38650 | 38700 | 38750 | 38650 | 1464 |
| 432 | 20230721 | 112200 | 10678538250 | 38750 | 38750 | 38750 | 38650 | 199 |
| 433 | 20230721 | 112100 | 10670833900 | 38750 | 38600 | 38750 | 38600 | 1463 |
| 434 | 20230721 | 112000 | 10614279300 | 38600 | 38600 | 38600 | 38600 | 42 |
| 435 | 20230721 | 111900 | 10612658100 | 38550 | 38600 | 38600 | 38450 | 281 |
| 436 | 20230721 | 111800 | 10601835550 | 38450 | 38500 | 38600 | 38450 | 310 |
| 437 | 20230721 | 111700 | 10589902900 | 38600 | 38450 | 38600 | 38450 | 142 |
| 438 | 20230721 | 111600 | 10584430050 | 38600 | 38500 | 38600 | 38350 | 398 |
| 439 | 20230721 | 111500 | 10569105300 | 38350 | 38500 | 38500 | 38350 | 4096 |
| 440 | 20230721 | 111400 | 10411955050 | 38450 | 38450 | 38450 | 38450 | 246 |
| 441 | 20230721 | 111300 | 10402496350 | 38500 | 38550 | 38550 | 38400 | 632 |
| 442 | 20230721 | 111200 | 10378192000 | 38500 | 38450 | 38550 | 38450 | 373 |
| 443 | 20230721 | 111100 | 10363832100 | 38500 | 38450 | 38500 | 38450 | 203 |
| 444 | 20230721 | 111000 | 10356024250 | 38450 | 38400 | 38450 | 38400 | 718 |
| 445 | 20230721 | 110900 | 10328420500 | 38450 | 38400 | 38450 | 38400 | 887 |
| 446 | 20230721 | 110800 | 10294337200 | 38400 | 38400 | 38450 | 38400 | 1236 |
| 447 | 20230721 | 110700 | 10246873100 | 38350 | 38400 | 38500 | 38350 | 146 |
| 448 | 20230721 | 110600 | 10241271250 | 38400 | 38500 | 38500 | 38350 | 3372 |
| 449 | 20230721 | 110500 | 10111702850 | 38500 | 38500 | 38550 | 38450 | 543 |
| 450 | 20230721 | 110400 | 10090792600 | 38500 | 38450 | 38550 | 38450 | 155 |
| 451 | 20230721 | 110300 | 10084819400 | 38550 | 38500 | 38550 | 38450 | 152 |
| 452 | 20230721 | 110200 | 10078970000 | 38500 | 38500 | 38550 | 38450 | 207 |
| 453 | 20230721 | 110100 | 10071004000 | 38550 | 38500 | 38550 | 38500 | 839 |
| 454 | 20230721 | 110000 | 10038702000 | 38500 | 38550 | 38550 | 38500 | 122 |
| 455 | 20230721 | 105900 | 10034003450 | 38550 | 38550 | 38550 | 38500 | 60 |
| 456 | 20230721 | 105800 | 10031692950 | 38550 | 38550 | 38550 | 38500 | 195 |
| 457 | 20230721 | 105700 | 10024184600 | 38550 | 38600 | 38600 | 38550 | 877 |
| 458 | 20230721 | 105600 | 9990375850 | 38550 | 38600 | 38650 | 38550 | 605 |
| 459 | 20230721 | 105500 | 9967050650 | 38650 | 38600 | 38650 | 38600 | 58 |
| 460 | 20230721 | 105400 | 9964811800 | 38650 | 38550 | 38650 | 38550 | 155 |
| 461 | 20230721 | 105300 | 9958834650 | 38550 | 38700 | 38700 | 38550 | 478 |
| 462 | 20230721 | 105200 | 9940374900 | 38700 | 38800 | 38800 | 38700 | 220 |
| 463 | 20230721 | 105100 | 9931844650 | 38800 | 38750 | 38800 | 38700 | 362 |
| 464 | 20230721 | 105000 | 9917814450 | 38750 | 38700 | 38750 | 38700 | 155 |
| 465 | 20230721 | 104900 | 9911811550 | 38700 | 38700 | 38800 | 38650 | 242 |
| 466 | 20230721 | 104800 | 9902444650 | 38700 | 38700 | 38750 | 38700 | 147 |
| 467 | 20230721 | 104700 | 9896755450 | 38650 | 38500 | 38700 | 38450 | 4571 |
| 468 | 20230721 | 104600 | 9720264150 | 38500 | 38500 | 38550 | 38500 | 586 |
| 469 | 20230721 | 104500 | 9697699050 | 38500 | 38550 | 38550 | 38500 | 488 |
| 470 | 20230721 | 104400 | 9678910700 | 38550 | 38550 | 38550 | 38550 | 252 |
| 471 | 20230721 | 104300 | 9669196100 | 38500 | 38550 | 38600 | 38500 | 463 |
| 472 | 20230721 | 104200 | 9651349400 | 38550 | 38500 | 38550 | 38500 | 236 |
| 473 | 20230721 | 104100 | 9642256600 | 38550 | 38550 | 38550 | 38500 | 579 |
| 474 | 20230721 | 104000 | 9619942750 | 38550 | 38600 | 38600 | 38550 | 626 |
| 475 | 20230721 | 103900 | 9595802400 | 38550 | 38550 | 38550 | 38500 | 584 |
| 476 | 20230721 | 103800 | 9573294300 | 38500 | 38500 | 38550 | 38500 | 123 |
| 477 | 20230721 | 103700 | 9568558150 | 38500 | 38550 | 38550 | 38500 | 12 |
| 478 | 20230721 | 103600 | 9568096050 | 38500 | 38500 | 38500 | 38500 | 16 |
| 479 | 20230721 | 103500 | 9567480050 | 38500 | 38550 | 38550 | 38500 | 428 |
| 480 | 20230721 | 103400 | 9551000000 | 38550 | 38500 | 38550 | 38500 | 232 |
| 481 | 20230721 | 103300 | 9542063750 | 38500 | 38600 | 38600 | 38500 | 119 |
| 482 | 20230721 | 103200 | 9537476650 | 38600 | 38650 | 38650 | 38600 | 74 |
| 483 | 20230721 | 103100 | 9534617650 | 38650 | 38600 | 38650 | 38550 | 579 |
| 484 | 20230721 | 103000 | 9512270500 | 38600 | 38600 | 38600 | 38600 | 81 |
| 485 | 20230721 | 102900 | 9509143900 | 38600 | 38650 | 38650 | 38550 | 167 |
| 486 | 20230721 | 102800 | 9502698750 | 38650 | 38600 | 38650 | 38600 | 60 |
| 487 | 20230721 | 102700 | 9500381050 | 38600 | 38650 | 38650 | 38600 | 362 |
| 488 | 20230721 | 102600 | 9486407650 | 38650 | 38650 | 38650 | 38650 | 74 |
| 489 | 20230721 | 102500 | 9483547550 | 38650 | 38500 | 38650 | 38500 | 704 |
| 490 | 20230721 | 102400 | 9456402000 | 38500 | 38550 | 38550 | 38500 | 1151 |
| 491 | 20230721 | 102300 | 9412054950 | 38500 | 38300 | 38550 | 38300 | 1804 |
| 492 | 20230721 | 102200 | 9342780750 | 38300 | 38400 | 38400 | 38300 | 966 |
| 493 | 20230721 | 102100 | 9305774350 | 38400 | 38400 | 38400 | 38300 | 169 |
| 494 | 20230721 | 102000 | 9299285700 | 38400 | 38400 | 38400 | 38300 | 714 |
| 495 | 20230721 | 101900 | 9271906800 | 38400 | 38450 | 38450 | 38400 | 832 |
| 496 | 20230721 | 101800 | 9239932100 | 38450 | 38500 | 38500 | 38400 | 282 |
| 497 | 20230721 | 101700 | 9229086100 | 38500 | 38550 | 38550 | 38500 | 264 |
| 498 | 20230721 | 101600 | 9218919200 | 38500 | 38650 | 38650 | 38500 | 1314 |
| 499 | 20230721 | 101500 | 9168247850 | 38650 | 38450 | 38650 | 38300 | 603 |
| 500 | 20230721 | 101400 | 9145034300 | 38400 | 38350 | 38400 | 38350 | 487 |
| 501 | 20230721 | 101300 | 9126341550 | 38300 | 38500 | 38500 | 38250 | 1774 |
| 502 | 20230721 | 101200 | 9058349350 | 38450 | 38500 | 38500 | 38450 | 334 |
| 503 | 20230721 | 101100 | 9045506950 | 38500 | 38200 | 38500 | 38200 | 1484 |
| 504 | 20230721 | 101000 | 8988629650 | 38250 | 38250 | 38300 | 38200 | 6749 |
| 505 | 20230721 | 100900 | 8730740800 | 38300 | 38400 | 38450 | 38300 | 2657 |
| 506 | 20230721 | 100800 | 8628940250 | 38350 | 38450 | 38450 | 38300 | 2575 |
| 507 | 20230721 | 100700 | 8530118300 | 38450 | 38650 | 38650 | 38450 | 1403 |
| 508 | 20230721 | 100600 | 8476123200 | 38600 | 38650 | 38650 | 38600 | 43 |
| 509 | 20230721 | 100500 | 8474462350 | 38650 | 38500 | 38650 | 38500 | 2240 |
| 510 | 20230721 | 100400 | 8388032100 | 38500 | 38550 | 38550 | 38500 | 902 |
| 511 | 20230721 | 100300 | 8353274200 | 38600 | 38500 | 38600 | 38500 | 667 |
| 512 | 20230721 | 100200 | 8327569800 | 38500 | 38550 | 38700 | 38500 | 2381 |
| 513 | 20230721 | 100100 | 8235778500 | 38550 | 38350 | 38550 | 38350 | 855 |
| 514 | 20230721 | 100000 | 8202897700 | 38350 | 38400 | 38450 | 38300 | 8467 |
| 515 | 20230721 | 095900 | 7878255550 | 38400 | 38750 | 38800 | 38400 | 10871 |
| 516 | 20230721 | 095800 | 7458884350 | 38700 | 38750 | 38800 | 38700 | 3617 |
| 517 | 20230721 | 095700 | 7318787800 | 38800 | 38900 | 38900 | 38750 | 5217 |
| 518 | 20230721 | 095600 | 7116326050 | 38850 | 38900 | 38900 | 38850 | 334 |
| 519 | 20230721 | 095500 | 7103348100 | 38900 | 38900 | 38900 | 38850 | 3510 |
| 520 | 20230721 | 095400 | 6966827300 | 38900 | 38950 | 39000 | 38900 | 228 |
| 521 | 20230721 | 095300 | 6957953850 | 38950 | 39050 | 39050 | 38950 | 101 |
| 522 | 20230721 | 095200 | 6954013750 | 39050 | 39000 | 39050 | 38900 | 1801 |
| 523 | 20230721 | 095100 | 6883750850 | 39000 | 39000 | 39000 | 38950 | 2410 |
| 524 | 20230721 | 095000 | 6789840950 | 39000 | 39050 | 39100 | 39000 | 225 |
| 525 | 20230721 | 094900 | 6781046350 | 39050 | 39000 | 39100 | 39000 | 457 |
| 526 | 20230721 | 094800 | 6763200500 | 39000 | 38950 | 39050 | 38950 | 1198 |
| 527 | 20230721 | 094700 | 6716455850 | 38950 | 39100 | 39100 | 38800 | 3380 |
| 528 | 20230721 | 094600 | 6584670700 | 39100 | 39150 | 39250 | 39100 | 3405 |
| 529 | 20230721 | 094500 | 6451351000 | 39150 | 39000 | 39200 | 39000 | 4673 |
| 530 | 20230721 | 094400 | 6268578500 | 38950 | 38900 | 39000 | 38800 | 1633 |
| 531 | 20230721 | 094300 | 6205098200 | 38900 | 38950 | 39000 | 38800 | 1289 |
| 532 | 20230721 | 094200 | 6154964300 | 38950 | 38900 | 39050 | 38900 | 1216 |
| 533 | 20230721 | 094100 | 6107551800 | 38900 | 38950 | 39000 | 38850 | 1826 |
| 534 | 20230721 | 094000 | 6036416700 | 38950 | 38850 | 38950 | 38800 | 391 |
| 535 | 20230721 | 093900 | 6021207850 | 38750 | 38750 | 38850 | 38700 | 2626 |
| 536 | 20230721 | 093800 | 5919345250 | 38700 | 38750 | 38800 | 38700 | 958 |
| 537 | 20230721 | 093700 | 5882236800 | 38750 | 38950 | 39000 | 38700 | 10786 |
| 538 | 20230721 | 093600 | 5463303950 | 38950 | 39000 | 39000 | 38950 | 883 |
| 539 | 20230721 | 093500 | 5428876750 | 39000 | 39050 | 39050 | 38950 | 806 |
| 540 | 20230721 | 093400 | 5397455400 | 39050 | 39150 | 39200 | 39050 | 864 |
| 541 | 20230721 | 093300 | 5363678250 | 39150 | 39250 | 39250 | 39050 | 1148 |
| 542 | 20230721 | 093200 | 5318756300 | 39200 | 39300 | 39350 | 39150 | 2564 |
| 543 | 20230721 | 093100 | 5218160550 | 39300 | 39050 | 39350 | 39050 | 10777 |
| 544 | 20230721 | 093000 | 4796420250 | 39050 | 38900 | 39050 | 38850 | 2450 |
| 545 | 20230721 | 092900 | 4700983350 | 38850 | 38850 | 38900 | 38850 | 382 |
| 546 | 20230721 | 092800 | 4686125950 | 38850 | 38900 | 39000 | 38850 | 3441 |
| 547 | 20230721 | 092700 | 4551984700 | 38900 | 38950 | 38950 | 38900 | 389 |
| 548 | 20230721 | 092600 | 4536842300 | 38900 | 38950 | 38950 | 38900 | 882 |
| 549 | 20230721 | 092500 | 4502491650 | 38900 | 38800 | 38900 | 38800 | 896 |
| 550 | 20230721 | 092400 | 4467707150 | 38800 | 38950 | 39000 | 38800 | 974 |
| 551 | 20230721 | 092300 | 4429785500 | 38750 | 38800 | 38900 | 38750 | 3070 |
| 552 | 20230721 | 092200 | 4310664500 | 38800 | 38750 | 38800 | 38700 | 761 |
| 553 | 20230721 | 092100 | 4281178000 | 38600 | 38600 | 38700 | 38550 | 1546 |
| 554 | 20230721 | 092000 | 4221461850 | 38650 | 38450 | 38650 | 38450 | 2287 |
| 555 | 20230721 | 091900 | 4133361550 | 38500 | 38600 | 38600 | 38500 | 3557 |
| 556 | 20230721 | 091800 | 3996291350 | 38600 | 38900 | 38900 | 38550 | 4388 |
| 557 | 20230721 | 091700 | 3826515750 | 38900 | 38900 | 38950 | 38850 | 1509 |
| 558 | 20230721 | 091600 | 3767819050 | 38900 | 39050 | 39050 | 38900 | 1571 |
| 559 | 20230721 | 091500 | 3706590900 | 39000 | 39050 | 39100 | 39000 | 1662 |
| 560 | 20230721 | 091400 | 3641693850 | 39100 | 38900 | 39100 | 38900 | 3640 |
| 561 | 20230721 | 091300 | 3499569500 | 38900 | 38850 | 38900 | 38800 | 340 |
| 562 | 20230721 | 091200 | 3486368900 | 38800 | 38850 | 38850 | 38750 | 1850 |
| 563 | 20230721 | 091100 | 3414584950 | 38850 | 38850 | 38850 | 38800 | 899 |
| 564 | 20230721 | 091000 | 3379677900 | 38850 | 38900 | 38950 | 38750 | 3120 |
| 565 | 20230721 | 090900 | 3258499000 | 38950 | 38550 | 38950 | 38550 | 2963 |
| 566 | 20230721 | 090800 | 3143802550 | 38550 | 38700 | 38700 | 38550 | 5176 |
| 567 | 20230721 | 090700 | 2944006150 | 38750 | 39050 | 39050 | 38650 | 7477 |
| 568 | 20230721 | 090600 | 2653343350 | 39050 | 39500 | 39500 | 38950 | 13708 |
| 569 | 20230721 | 090500 | 2114969600 | 39500 | 39550 | 39550 | 39450 | 4140 |
| 570 | 20230721 | 090400 | 1951447250 | 39500 | 39300 | 39550 | 39250 | 8087 |
| 571 | 20230721 | 090300 | 1632343650 | 39300 | 38900 | 39350 | 38850 | 5340 |
| 572 | 20230721 | 090200 | 1423767300 | 38900 | 38750 | 38950 | 38500 | 5151 |
| 573 | 20230721 | 090100 | 1223774000 | 38800 | 39400 | 39500 | 38650 | 11728 |
| 574 | 20230721 | 090000 | 764197200 | 39500 | 39150 | 39500 | 39050 | 19350 |