30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 3 | 20230721 | 183200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230721 | 183100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230721 | 183000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230721 | 182900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230721 | 182800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230721 | 182700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230721 | 182600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230721 | 182500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230721 | 182400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230721 | 182300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230721 | 182200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230721 | 182100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230721 | 182000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230721 | 181900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230721 | 181800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230721 | 181700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230721 | 181600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230721 | 181500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230721 | 181400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230721 | 181300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230721 | 181200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230721 | 181100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230721 | 181000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230721 | 180900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230721 | 180800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230721 | 180700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230721 | 180600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230721 | 180500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230721 | 180400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230721 | 180300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 33 | 20230721 | 180200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230721 | 180100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230721 | 180000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230721 | 175900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230721 | 175800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230721 | 175700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230721 | 175600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230721 | 175500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230721 | 175400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230721 | 175300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230721 | 175200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230721 | 175100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230721 | 175000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230721 | 174900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230721 | 174800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230721 | 174700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230721 | 174600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230721 | 174500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230721 | 174400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230721 | 174300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230721 | 174200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230721 | 174100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230721 | 174000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230721 | 173900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230721 | 173800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230721 | 173700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230721 | 173600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230721 | 173500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230721 | 173400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230721 | 173300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 63 | 20230721 | 173200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230721 | 173100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230721 | 173000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230721 | 172900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230721 | 172800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230721 | 172700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230721 | 172600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230721 | 172500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230721 | 172400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230721 | 172300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230721 | 172200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230721 | 172100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230721 | 172000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230721 | 171900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230721 | 171800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230721 | 171700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230721 | 171600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230721 | 171500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230721 | 171400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230721 | 171300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230721 | 171200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230721 | 171100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230721 | 171000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230721 | 170900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230721 | 170800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230721 | 170700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230721 | 170600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230721 | 170500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230721 | 170400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230721 | 170300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 93 | 20230721 | 170200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230721 | 170100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230721 | 170000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230721 | 165900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230721 | 165800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230721 | 165700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230721 | 165600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230721 | 165500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230721 | 165400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230721 | 165300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230721 | 165200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230721 | 165100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230721 | 165000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230721 | 164900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230721 | 164800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230721 | 164700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230721 | 164600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230721 | 164500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230721 | 164400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230721 | 164300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230721 | 164200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230721 | 164100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230721 | 164000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230721 | 163900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230721 | 163800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230721 | 163700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230721 | 163600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230721 | 163500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230721 | 163400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230721 | 163300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 123 | 20230721 | 163200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230721 | 163100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230721 | 163000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230721 | 162900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230721 | 162800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230721 | 162700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230721 | 162600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230721 | 162500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230721 | 162400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230721 | 162300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230721 | 162200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230721 | 162100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230721 | 162000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230721 | 161900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230721 | 161800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230721 | 161700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230721 | 161600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230721 | 161500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230721 | 161400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230721 | 161300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230721 | 161200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230721 | 161100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230721 | 161000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230721 | 160900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230721 | 160800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230721 | 160700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230721 | 160600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230721 | 160500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230721 | 160400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230721 | 160300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 153 | 20230721 | 160200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230721 | 160100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230721 | 160000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230721 | 155900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230721 | 155800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230721 | 155700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230721 | 155600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230721 | 155500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230721 | 155400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230721 | 155300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230721 | 155200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230721 | 155100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230721 | 155000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230721 | 154900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230721 | 154800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230721 | 154700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230721 | 154600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230721 | 154500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230721 | 154400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230721 | 154300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230721 | 154200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230721 | 154100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230721 | 154000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230721 | 153900 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230721 | 153800 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230721 | 153700 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230721 | 153600 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230721 | 153500 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230721 | 153400 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230721 | 153300 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 183 | 20230721 | 153200 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230721 | 153100 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230721 | 153000 | 3135127550 | 28850 | 28850 | 28850 | 28850 | 3299 |
| 186 | 20230721 | 152900 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20230721 | 152800 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20230721 | 152700 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20230721 | 152600 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20230721 | 152500 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20230721 | 152400 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20230721 | 152300 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20230721 | 152200 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20230721 | 152100 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20230721 | 152000 | 3039951400 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20230721 | 151900 | 3039951400 | 28800 | 28750 | 28800 | 28700 | 254 |
| 197 | 20230721 | 151800 | 3032644400 | 28750 | 28800 | 28800 | 28750 | 330 |
| 198 | 20230721 | 151700 | 3023149400 | 28800 | 28750 | 28800 | 28750 | 80 |
| 199 | 20230721 | 151600 | 3020846950 | 28800 | 28700 | 28800 | 28700 | 209 |
| 200 | 20230721 | 151500 | 3014831600 | 28800 | 28800 | 28850 | 28750 | 779 |
| 201 | 20230721 | 151400 | 2992411650 | 28800 | 28800 | 28850 | 28800 | 246 |
| 202 | 20230721 | 151300 | 2985326800 | 28800 | 28800 | 28800 | 28750 | 230 |
| 203 | 20230721 | 151200 | 2978702950 | 28850 | 28800 | 28850 | 28800 | 403 |
| 204 | 20230721 | 151100 | 2967094350 | 28800 | 28750 | 28800 | 28750 | 24 |
| 205 | 20230721 | 151000 | 2966403200 | 28850 | 28750 | 28850 | 28750 | 265 |
| 206 | 20230721 | 150900 | 2958763700 | 28750 | 28750 | 28850 | 28700 | 311 |
| 207 | 20230721 | 150800 | 2949821550 | 28850 | 28800 | 28850 | 28750 | 489 |
| 208 | 20230721 | 150700 | 2935725200 | 28800 | 28800 | 28800 | 28800 | 105 |
| 209 | 20230721 | 150600 | 2932701200 | 28750 | 28850 | 28850 | 28750 | 458 |
| 210 | 20230721 | 150500 | 2919505700 | 28850 | 28800 | 28900 | 28800 | 546 |
| 211 | 20230721 | 150400 | 2903753250 | 28800 | 28800 | 28850 | 28800 | 3546 |
| 212 | 20230721 | 150300 | 2801586000 | 28800 | 28750 | 28800 | 28650 | 496 |
| 213 | 20230721 | 150200 | 2787332650 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20230721 | 150100 | 2787332650 | 28700 | 28700 | 28700 | 28700 | 97 |
| 215 | 20230721 | 150000 | 2784548750 | 28700 | 28700 | 28800 | 28700 | 347 |
| 216 | 20230721 | 145900 | 2774585550 | 28800 | 28700 | 28800 | 28700 | 1413 |
| 217 | 20230721 | 145800 | 2733953400 | 28750 | 28700 | 28750 | 28700 | 322 |
| 218 | 20230721 | 145700 | 2724710950 | 28700 | 28650 | 28750 | 28600 | 409 |
| 219 | 20230721 | 145600 | 2712996650 | 28750 | 28750 | 28750 | 28700 | 372 |
| 220 | 20230721 | 145500 | 2702310350 | 28650 | 28650 | 28650 | 28650 | 46 |
| 221 | 20230721 | 145400 | 2700992450 | 28650 | 28750 | 28750 | 28600 | 462 |
| 222 | 20230721 | 145300 | 2687734250 | 28750 | 28650 | 28750 | 28650 | 362 |
| 223 | 20230721 | 145200 | 2677336400 | 28700 | 28700 | 28700 | 28700 | 1629 |
| 224 | 20230721 | 145100 | 2630584100 | 28550 | 28650 | 28700 | 28550 | 489 |
| 225 | 20230721 | 145000 | 2616579300 | 28700 | 28600 | 28700 | 28600 | 20 |
| 226 | 20230721 | 144900 | 2616006500 | 28650 | 28650 | 28700 | 28600 | 36 |
| 227 | 20230721 | 144800 | 2614974450 | 28700 | 28650 | 28700 | 28600 | 456 |
| 228 | 20230721 | 144700 | 2601904200 | 28650 | 28700 | 28700 | 28650 | 23 |
| 229 | 20230721 | 144600 | 2601244200 | 28650 | 28650 | 28650 | 28550 | 8 |
| 230 | 20230721 | 144500 | 2601015400 | 28550 | 28650 | 28700 | 28550 | 426 |
| 231 | 20230721 | 144400 | 2588815150 | 28700 | 28600 | 28700 | 28600 | 148 |
| 232 | 20230721 | 144300 | 2584577600 | 28600 | 28650 | 28700 | 28600 | 365 |
| 233 | 20230721 | 144200 | 2574113000 | 28650 | 28600 | 28650 | 28600 | 63 |
| 234 | 20230721 | 144100 | 2572309050 | 28550 | 28700 | 28700 | 28550 | 101 |
| 235 | 20230721 | 144000 | 2569410500 | 28700 | 28600 | 28700 | 28500 | 321 |
| 236 | 20230721 | 143900 | 2560242800 | 28700 | 28650 | 28750 | 28600 | 3884 |
| 237 | 20230721 | 143800 | 2449017700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20230721 | 143700 | 2449017700 | 28750 | 28650 | 28750 | 28650 | 161 |
| 239 | 20230721 | 143600 | 2444389850 | 28750 | 28700 | 28750 | 28650 | 156 |
| 240 | 20230721 | 143500 | 2439911400 | 28700 | 28700 | 28700 | 28700 | 104 |
| 241 | 20230721 | 143400 | 2436926600 | 28700 | 28750 | 28750 | 28700 | 222 |
| 242 | 20230721 | 143300 | 2430548050 | 28650 | 28650 | 28650 | 28650 | 15 |
| 243 | 20230721 | 143200 | 2430118300 | 28750 | 28750 | 28750 | 28750 | 232 |
| 244 | 20230721 | 143100 | 2423448300 | 28750 | 28750 | 28750 | 28750 | 51 |
| 245 | 20230721 | 143000 | 2421982050 | 28800 | 28650 | 28800 | 28650 | 136 |
| 246 | 20230721 | 142900 | 2418067500 | 28650 | 28700 | 28700 | 28650 | 92 |
| 247 | 20230721 | 142800 | 2415431200 | 28800 | 28700 | 28800 | 28700 | 316 |
| 248 | 20230721 | 142700 | 2406343500 | 28700 | 28650 | 28700 | 28650 | 120 |
| 249 | 20230721 | 142600 | 2402900500 | 28800 | 28800 | 28800 | 28700 | 931 |
| 250 | 20230721 | 142500 | 2376166000 | 28700 | 28800 | 28800 | 28700 | 147 |
| 251 | 20230721 | 142400 | 2371932600 | 28800 | 28700 | 28800 | 28700 | 307 |
| 252 | 20230721 | 142300 | 2363118000 | 28800 | 28700 | 28800 | 28700 | 304 |
| 253 | 20230721 | 142200 | 2354375600 | 28800 | 28700 | 28800 | 28700 | 238 |
| 254 | 20230721 | 142100 | 2347542500 | 28800 | 28750 | 28800 | 28700 | 848 |
| 255 | 20230721 | 142000 | 2323155450 | 28850 | 28750 | 28850 | 28750 | 1905 |
| 256 | 20230721 | 141900 | 2268255100 | 28800 | 28700 | 28800 | 28700 | 518 |
| 257 | 20230721 | 141800 | 2253360800 | 28700 | 28750 | 28750 | 28700 | 180 |
| 258 | 20230721 | 141700 | 2248190450 | 28750 | 28650 | 28750 | 28650 | 584 |
| 259 | 20230721 | 141600 | 2231427900 | 28700 | 28700 | 28700 | 28700 | 52 |
| 260 | 20230721 | 141500 | 2229935500 | 28700 | 28650 | 28700 | 28650 | 349 |
| 261 | 20230721 | 141400 | 2219920000 | 28700 | 28700 | 28700 | 28700 | 297 |
| 262 | 20230721 | 141300 | 2211396100 | 28650 | 28650 | 28650 | 28600 | 961 |
| 263 | 20230721 | 141200 | 2183888550 | 28650 | 28550 | 28650 | 28550 | 67 |
| 264 | 20230721 | 141100 | 2181973000 | 28600 | 28600 | 28600 | 28600 | 43 |
| 265 | 20230721 | 141000 | 2180743200 | 28550 | 28550 | 28600 | 28550 | 190 |
| 266 | 20230721 | 140900 | 2175310850 | 28600 | 28600 | 28600 | 28550 | 248 |
| 267 | 20230721 | 140800 | 2168218800 | 28600 | 28600 | 28600 | 28600 | 125 |
| 268 | 20230721 | 140700 | 2164643800 | 28600 | 28600 | 28600 | 28600 | 12 |
| 269 | 20230721 | 140600 | 2164300600 | 28600 | 28550 | 28600 | 28550 | 228 |
| 270 | 20230721 | 140500 | 2157783050 | 28600 | 28600 | 28600 | 28550 | 103 |
| 271 | 20230721 | 140400 | 2154840000 | 28600 | 28600 | 28600 | 28600 | 24 |
| 272 | 20230721 | 140300 | 2154153600 | 28550 | 28550 | 28550 | 28550 | 17 |
| 273 | 20230721 | 140200 | 2153668250 | 28600 | 28600 | 28600 | 28600 | 121 |
| 274 | 20230721 | 140100 | 2150207650 | 28600 | 28600 | 28600 | 28600 | 32 |
| 275 | 20230721 | 140000 | 2149292450 | 28550 | 28550 | 28550 | 28550 | 16 |
| 276 | 20230721 | 135900 | 2148835650 | 28600 | 28600 | 28600 | 28550 | 135 |
| 277 | 20230721 | 135800 | 2144978650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 278 | 20230721 | 135700 | 2144978650 | 28550 | 28550 | 28600 | 28550 | 125 |
| 279 | 20230721 | 135600 | 2141406900 | 28600 | 28550 | 28600 | 28550 | 257 |
| 280 | 20230721 | 135500 | 2134065750 | 28550 | 28550 | 28550 | 28550 | 1 |
| 281 | 20230721 | 135400 | 2134037200 | 28650 | 28550 | 28650 | 28550 | 37 |
| 282 | 20230721 | 135300 | 2132978750 | 28650 | 28500 | 28650 | 28500 | 73 |
| 283 | 20230721 | 135200 | 2130888800 | 28500 | 28650 | 28650 | 28500 | 63 |
| 284 | 20230721 | 135100 | 2129089850 | 28550 | 28600 | 28650 | 28550 | 303 |
| 285 | 20230721 | 135000 | 2120433200 | 28650 | 28600 | 28650 | 28600 | 292 |
| 286 | 20230721 | 134900 | 2112081950 | 28550 | 28550 | 28550 | 28550 | 1 |
| 287 | 20230721 | 134800 | 2112053400 | 28600 | 28550 | 28600 | 28550 | 47 |
| 288 | 20230721 | 134700 | 2110710000 | 28600 | 28600 | 28600 | 28600 | 22 |
| 289 | 20230721 | 134600 | 2110080800 | 28550 | 28550 | 28550 | 28550 | 1 |
| 290 | 20230721 | 134500 | 2110052250 | 28550 | 28500 | 28600 | 28500 | 115 |
| 291 | 20230721 | 134400 | 2106768750 | 28600 | 28550 | 28600 | 28550 | 153 |
| 292 | 20230721 | 134300 | 2102398500 | 28500 | 28500 | 28500 | 28500 | 50 |
| 293 | 20230721 | 134200 | 2100973500 | 28600 | 28550 | 28600 | 28550 | 167 |
| 294 | 20230721 | 134100 | 2096202400 | 28550 | 28550 | 28550 | 28550 | 20 |
| 295 | 20230721 | 134000 | 2095631400 | 28600 | 28550 | 28600 | 28550 | 55 |
| 296 | 20230721 | 133900 | 2094058950 | 28550 | 28550 | 28550 | 28550 | 67 |
| 297 | 20230721 | 133800 | 2092146100 | 28600 | 28550 | 28600 | 28550 | 492 |
| 298 | 20230721 | 133700 | 2078095450 | 28550 | 28550 | 28550 | 28550 | 6 |
| 299 | 20230721 | 133600 | 2077924150 | 28500 | 28500 | 28500 | 28500 | 17 |
| 300 | 20230721 | 133500 | 2077439650 | 28550 | 28550 | 28550 | 28550 | 25 |
| 301 | 20230721 | 133400 | 2076725900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 302 | 20230721 | 133300 | 2076725900 | 28550 | 28500 | 28550 | 28500 | 99 |
| 303 | 20230721 | 133200 | 2073901100 | 28550 | 28500 | 28550 | 28500 | 569 |
| 304 | 20230721 | 133100 | 2057676700 | 28550 | 28550 | 28550 | 28550 | 23 |
| 305 | 20230721 | 133000 | 2057020050 | 28550 | 28500 | 28550 | 28500 | 24 |
| 306 | 20230721 | 132900 | 2056335900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 307 | 20230721 | 132800 | 2056335900 | 28550 | 28550 | 28550 | 28550 | 21 |
| 308 | 20230721 | 132700 | 2055736350 | 28550 | 28500 | 28550 | 28500 | 47 |
| 309 | 20230721 | 132600 | 2054396000 | 28500 | 28550 | 28550 | 28500 | 92 |
| 310 | 20230721 | 132500 | 2051771900 | 28550 | 28550 | 28550 | 28550 | 1 |
| 311 | 20230721 | 132400 | 2051743350 | 28500 | 28500 | 28500 | 28500 | 68 |
| 312 | 20230721 | 132300 | 2049805350 | 28550 | 28550 | 28550 | 28550 | 42 |
| 313 | 20230721 | 132200 | 2048606250 | 28550 | 28550 | 28550 | 28550 | 21 |
| 314 | 20230721 | 132100 | 2048006700 | 28550 | 28500 | 28550 | 28500 | 45 |
| 315 | 20230721 | 132000 | 2046723150 | 28550 | 28550 | 28550 | 28550 | 131 |
| 316 | 20230721 | 131900 | 2042983100 | 28550 | 28550 | 28550 | 28500 | 43 |
| 317 | 20230721 | 131800 | 2041756450 | 28550 | 28500 | 28550 | 28500 | 1991 |
| 318 | 20230721 | 131700 | 1985000000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 319 | 20230721 | 131600 | 1985000000 | 28550 | 28500 | 28550 | 28500 | 534 |
| 320 | 20230721 | 131500 | 1969775250 | 28450 | 28450 | 28500 | 28450 | 41 |
| 321 | 20230721 | 131400 | 1968608050 | 28450 | 28500 | 28500 | 28450 | 50 |
| 322 | 20230721 | 131300 | 1967184400 | 28500 | 28550 | 28550 | 28500 | 283 |
| 323 | 20230721 | 131200 | 1959116800 | 28550 | 28550 | 28550 | 28500 | 76 |
| 324 | 20230721 | 131100 | 1956948950 | 28550 | 28550 | 28550 | 28500 | 8 |
| 325 | 20230721 | 131000 | 1956720850 | 28500 | 28500 | 28500 | 28500 | 2 |
| 326 | 20230721 | 130900 | 1956663850 | 28550 | 28450 | 28550 | 28450 | 57 |
| 327 | 20230721 | 130800 | 1955039000 | 28550 | 28500 | 28550 | 28500 | 622 |
| 328 | 20230721 | 130700 | 1937310550 | 28500 | 28400 | 28500 | 28400 | 105 |
| 329 | 20230721 | 130600 | 1934321050 | 28400 | 28450 | 28450 | 28400 | 79 |
| 330 | 20230721 | 130500 | 1932075900 | 28500 | 28450 | 28500 | 28450 | 126 |
| 331 | 20230721 | 130400 | 1928489900 | 28450 | 28400 | 28450 | 28400 | 77 |
| 332 | 20230721 | 130300 | 1926301300 | 28400 | 28400 | 28400 | 28400 | 19 |
| 333 | 20230721 | 130200 | 1925761700 | 28450 | 28450 | 28450 | 28450 | 22 |
| 334 | 20230721 | 130100 | 1925135800 | 28450 | 28450 | 28450 | 28350 | 3 |
| 335 | 20230721 | 130000 | 1925050550 | 28350 | 28350 | 28450 | 28350 | 63 |
| 336 | 20230721 | 125900 | 1923260200 | 28450 | 28450 | 28450 | 28450 | 30 |
| 337 | 20230721 | 125800 | 1922406700 | 28300 | 28400 | 28500 | 28300 | 818 |
| 338 | 20230721 | 125700 | 1899196450 | 28450 | 28400 | 28450 | 28400 | 40 |
| 339 | 20230721 | 125600 | 1898059400 | 28450 | 28450 | 28450 | 28450 | 2 |
| 340 | 20230721 | 125500 | 1898002500 | 28450 | 28450 | 28450 | 28450 | 22 |
| 341 | 20230721 | 125400 | 1897376600 | 28450 | 28400 | 28450 | 28400 | 37 |
| 342 | 20230721 | 125300 | 1896324900 | 28450 | 28450 | 28450 | 28450 | 1 |
| 343 | 20230721 | 125200 | 1896296450 | 28450 | 28450 | 28450 | 28450 | 21 |
| 344 | 20230721 | 125100 | 1895699000 | 28400 | 28400 | 28400 | 28400 | 21 |
| 345 | 20230721 | 125000 | 1895102600 | 28450 | 28450 | 28450 | 28450 | 23 |
| 346 | 20230721 | 124900 | 1894448250 | 28450 | 28400 | 28450 | 28400 | 76 |
| 347 | 20230721 | 124800 | 1892288550 | 28500 | 28450 | 28500 | 28450 | 324 |
| 348 | 20230721 | 124700 | 1883068000 | 28500 | 28500 | 28500 | 28500 | 147 |
| 349 | 20230721 | 124600 | 1878878500 | 28500 | 28550 | 28550 | 28500 | 72 |
| 350 | 20230721 | 124500 | 1876823100 | 28550 | 28500 | 28550 | 28500 | 46 |
| 351 | 20230721 | 124400 | 1875510800 | 28550 | 28550 | 28550 | 28550 | 68 |
| 352 | 20230721 | 124300 | 1873569400 | 28550 | 28600 | 28600 | 28550 | 27 |
| 353 | 20230721 | 124200 | 1872797450 | 28500 | 28500 | 28600 | 28500 | 41 |
| 354 | 20230721 | 124100 | 1871626850 | 28600 | 28600 | 28600 | 28600 | 21 |
| 355 | 20230721 | 124000 | 1871026250 | 28500 | 28500 | 28500 | 28500 | 4 |
| 356 | 20230721 | 123900 | 1870912250 | 28500 | 28500 | 28500 | 28500 | 26 |
| 357 | 20230721 | 123800 | 1870171250 | 28600 | 28600 | 28600 | 28500 | 27 |
| 358 | 20230721 | 123700 | 1869399450 | 28500 | 28450 | 28500 | 28450 | 416 |
| 359 | 20230721 | 123600 | 1857560550 | 28450 | 28400 | 28450 | 28400 | 41 |
| 360 | 20230721 | 123500 | 1856395100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 361 | 20230721 | 123400 | 1856395100 | 28450 | 28400 | 28450 | 28350 | 613 |
| 362 | 20230721 | 123300 | 1839007750 | 28450 | 28450 | 28450 | 28400 | 860 |
| 363 | 20230721 | 123200 | 1814567250 | 28500 | 28600 | 28600 | 28450 | 399 |
| 364 | 20230721 | 123100 | 1803203700 | 28600 | 28500 | 28600 | 28500 | 430 |
| 365 | 20230721 | 123000 | 1790942250 | 28500 | 28450 | 28500 | 28450 | 86 |
| 366 | 20230721 | 122900 | 1788492250 | 28500 | 28500 | 28500 | 28500 | 21 |
| 367 | 20230721 | 122800 | 1787893750 | 28500 | 28500 | 28500 | 28500 | 13 |
| 368 | 20230721 | 122700 | 1787523250 | 28500 | 28400 | 28500 | 28400 | 282 |
| 369 | 20230721 | 122600 | 1779489250 | 28450 | 28450 | 28450 | 28450 | 22 |
| 370 | 20230721 | 122500 | 1778863350 | 28450 | 28450 | 28450 | 28450 | 5 |
| 371 | 20230721 | 122400 | 1778721100 | 28450 | 28400 | 28450 | 28400 | 41 |
| 372 | 20230721 | 122300 | 1777555650 | 28450 | 28450 | 28450 | 28450 | 0 |
| 373 | 20230721 | 122200 | 1777555650 | 28450 | 28450 | 28450 | 28450 | 22 |
| 374 | 20230721 | 122100 | 1776929750 | 28400 | 28400 | 28400 | 28400 | 20 |
| 375 | 20230721 | 122000 | 1776361750 | 28400 | 28400 | 28400 | 28400 | 12 |
| 376 | 20230721 | 121900 | 1776020950 | 28450 | 28400 | 28450 | 28400 | 29 |
| 377 | 20230721 | 121800 | 1775196300 | 28400 | 28400 | 28400 | 28400 | 23 |
| 378 | 20230721 | 121700 | 1774543100 | 28450 | 28450 | 28450 | 28450 | 21 |
| 379 | 20230721 | 121600 | 1773945650 | 28400 | 28450 | 28450 | 28400 | 159 |
| 380 | 20230721 | 121500 | 1769427550 | 28450 | 28450 | 28450 | 28450 | 188 |
| 381 | 20230721 | 121400 | 1764078950 | 28500 | 28450 | 28500 | 28450 | 271 |
| 382 | 20230721 | 121300 | 1756365450 | 28550 | 28550 | 28550 | 28550 | 22 |
| 383 | 20230721 | 121200 | 1755737350 | 28550 | 28450 | 28550 | 28450 | 83 |
| 384 | 20230721 | 121100 | 1753372400 | 28550 | 28500 | 28550 | 28500 | 523 |
| 385 | 20230721 | 121000 | 1738464700 | 28500 | 28450 | 28500 | 28450 | 47 |
| 386 | 20230721 | 120900 | 1737125800 | 28500 | 28450 | 28500 | 28450 | 60 |
| 387 | 20230721 | 120800 | 1735416800 | 28500 | 28500 | 28500 | 28500 | 30 |
| 388 | 20230721 | 120700 | 1734561800 | 28500 | 28500 | 28500 | 28500 | 21 |
| 389 | 20230721 | 120600 | 1733963300 | 28500 | 28450 | 28500 | 28450 | 325 |
| 390 | 20230721 | 120500 | 1724716050 | 28500 | 28500 | 28500 | 28500 | 56 |
| 391 | 20230721 | 120400 | 1723120050 | 28500 | 28500 | 28500 | 28500 | 14 |
| 392 | 20230721 | 120300 | 1722721050 | 28500 | 28450 | 28500 | 28400 | 230 |
| 393 | 20230721 | 120200 | 1716167700 | 28500 | 28400 | 28500 | 28400 | 106 |
| 394 | 20230721 | 120100 | 1713152400 | 28500 | 28500 | 28500 | 28500 | 3 |
| 395 | 20230721 | 120000 | 1713066900 | 28500 | 28400 | 28500 | 28400 | 44 |
| 396 | 20230721 | 115900 | 1711815000 | 28400 | 28400 | 28400 | 28400 | 2 |
| 397 | 20230721 | 115800 | 1711758200 | 28500 | 28400 | 28500 | 28400 | 123 |
| 398 | 20230721 | 115700 | 1708262800 | 28400 | 28450 | 28500 | 28400 | 239 |
| 399 | 20230721 | 115600 | 1701462450 | 28450 | 28450 | 28450 | 28450 | 1 |
| 400 | 20230721 | 115500 | 1701434000 | 28550 | 28550 | 28550 | 28450 | 23 |
| 401 | 20230721 | 115400 | 1700777450 | 28450 | 28500 | 28600 | 28450 | 170 |
| 402 | 20230721 | 115300 | 1695929450 | 28500 | 28600 | 28600 | 28500 | 23 |
| 403 | 20230721 | 115200 | 1695271750 | 28650 | 28400 | 28650 | 28350 | 1379 |
| 404 | 20230721 | 115100 | 1655998650 | 28300 | 28300 | 28400 | 28300 | 54 |
| 405 | 20230721 | 115000 | 1654467150 | 28300 | 28300 | 28300 | 28300 | 6 |
| 406 | 20230721 | 114900 | 1654297350 | 28300 | 28300 | 28300 | 28300 | 1 |
| 407 | 20230721 | 114800 | 1654269050 | 28400 | 28400 | 28400 | 28300 | 71 |
| 408 | 20230721 | 114700 | 1652254850 | 28350 | 28350 | 28350 | 28350 | 203 |
| 409 | 20230721 | 114600 | 1646499800 | 28450 | 28350 | 28450 | 28350 | 24 |
| 410 | 20230721 | 114500 | 1645817200 | 28350 | 28350 | 28350 | 28350 | 26 |
| 411 | 20230721 | 114400 | 1645080100 | 28350 | 28350 | 28450 | 28350 | 1150 |
| 412 | 20230721 | 114300 | 1612437700 | 28250 | 28250 | 28250 | 28250 | 5 |
| 413 | 20230721 | 114200 | 1612296450 | 28250 | 28250 | 28250 | 28250 | 27 |
| 414 | 20230721 | 114100 | 1611533700 | 28350 | 28250 | 28350 | 28250 | 251 |
| 415 | 20230721 | 114000 | 1604428200 | 28350 | 28350 | 28400 | 28300 | 1166 |
| 416 | 20230721 | 113900 | 1571407100 | 28400 | 28300 | 28400 | 28250 | 72 |
| 417 | 20230721 | 113800 | 1569366300 | 28350 | 28300 | 28350 | 28300 | 14 |
| 418 | 20230721 | 113700 | 1568969450 | 28350 | 28300 | 28350 | 28300 | 384 |
| 419 | 20230721 | 113600 | 1558101300 | 28300 | 28300 | 28300 | 28250 | 384 |
| 420 | 20230721 | 113500 | 1547239850 | 28300 | 28350 | 28350 | 28300 | 29 |
| 421 | 20230721 | 113400 | 1546418450 | 28400 | 28250 | 28400 | 28250 | 718 |
| 422 | 20230721 | 113300 | 1526103500 | 28200 | 28300 | 28300 | 28200 | 332 |
| 423 | 20230721 | 113200 | 1516714800 | 28300 | 28300 | 28400 | 28300 | 345 |
| 424 | 20230721 | 113100 | 1506936750 | 28350 | 28250 | 28350 | 28250 | 113 |
| 425 | 20230721 | 113000 | 1503737950 | 28250 | 28250 | 28300 | 28250 | 43 |
| 426 | 20230721 | 112900 | 1502522550 | 28300 | 28250 | 28300 | 28250 | 208 |
| 427 | 20230721 | 112800 | 1496643750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 428 | 20230721 | 112700 | 1496643750 | 28350 | 28250 | 28350 | 28250 | 52 |
| 429 | 20230721 | 112600 | 1495172900 | 28400 | 28300 | 28400 | 28300 | 36 |
| 430 | 20230721 | 112500 | 1494152100 | 28250 | 28250 | 28250 | 28250 | 21 |
| 431 | 20230721 | 112400 | 1493558850 | 28200 | 28350 | 28350 | 28200 | 415 |
| 432 | 20230721 | 112300 | 1481819050 | 28400 | 28300 | 28400 | 28300 | 210 |
| 433 | 20230721 | 112200 | 1475871950 | 28300 | 28300 | 28300 | 28300 | 160 |
| 434 | 20230721 | 112100 | 1471343950 | 28300 | 28250 | 28300 | 28250 | 21 |
| 435 | 20230721 | 112000 | 1470750650 | 28300 | 28300 | 28300 | 28250 | 27 |
| 436 | 20230721 | 111900 | 1469986800 | 28300 | 28300 | 28300 | 28300 | 5 |
| 437 | 20230721 | 111800 | 1469845300 | 28250 | 28300 | 28300 | 28250 | 165 |
| 438 | 20230721 | 111700 | 1465176300 | 28400 | 28300 | 28400 | 28300 | 29 |
| 439 | 20230721 | 111600 | 1464353300 | 28400 | 28300 | 28400 | 28250 | 1462 |
| 440 | 20230721 | 111500 | 1422955250 | 28300 | 28200 | 28300 | 28200 | 567 |
| 441 | 20230721 | 111400 | 1406933950 | 28250 | 28200 | 28250 | 28200 | 63 |
| 442 | 20230721 | 111300 | 1405156700 | 28200 | 28200 | 28300 | 28200 | 160 |
| 443 | 20230721 | 111200 | 1400636550 | 28200 | 28150 | 28200 | 28150 | 134 |
| 444 | 20230721 | 111100 | 1396858750 | 28200 | 28200 | 28200 | 28200 | 2 |
| 445 | 20230721 | 111000 | 1396802350 | 28200 | 28150 | 28200 | 28150 | 64 |
| 446 | 20230721 | 110900 | 1394998500 | 28100 | 28100 | 28200 | 28100 | 52 |
| 447 | 20230721 | 110800 | 1393534850 | 28200 | 28150 | 28200 | 28150 | 558 |
| 448 | 20230721 | 110700 | 1377814400 | 28200 | 28150 | 28200 | 28150 | 260 |
| 449 | 20230721 | 110600 | 1370492750 | 28200 | 28250 | 28250 | 28150 | 74 |
| 450 | 20230721 | 110500 | 1368405200 | 28250 | 28150 | 28250 | 28150 | 17 |
| 451 | 20230721 | 110400 | 1367926450 | 28250 | 28150 | 28250 | 28150 | 8 |
| 452 | 20230721 | 110300 | 1367701150 | 28150 | 28250 | 28300 | 28100 | 145 |
| 453 | 20230721 | 110200 | 1363610150 | 28300 | 28200 | 28300 | 28000 | 4843 |
| 454 | 20230721 | 110100 | 1227424950 | 28250 | 28250 | 28250 | 28200 | 25 |
| 455 | 20230721 | 110000 | 1226718750 | 28250 | 28200 | 28250 | 28200 | 370 |
| 456 | 20230721 | 105900 | 1216280800 | 28150 | 28150 | 28150 | 28150 | 2 |
| 457 | 20230721 | 105800 | 1216224500 | 28200 | 28200 | 28250 | 28200 | 442 |
| 458 | 20230721 | 105700 | 1203757350 | 28250 | 28200 | 28250 | 28200 | 99 |
| 459 | 20230721 | 105600 | 1200964650 | 28250 | 28200 | 28250 | 28200 | 359 |
| 460 | 20230721 | 105500 | 1190839900 | 28200 | 28200 | 28250 | 28200 | 1030 |
| 461 | 20230721 | 105400 | 1161783800 | 28250 | 28250 | 28300 | 28250 | 1848 |
| 462 | 20230721 | 105300 | 1109575600 | 28300 | 28300 | 28300 | 28250 | 75 |
| 463 | 20230721 | 105200 | 1107454650 | 28300 | 28300 | 28300 | 28300 | 173 |
| 464 | 20230721 | 105100 | 1102558750 | 28300 | 28250 | 28300 | 28250 | 76 |
| 465 | 20230721 | 105000 | 1100409650 | 28300 | 28300 | 28350 | 28300 | 217 |
| 466 | 20230721 | 104900 | 1094267650 | 28350 | 28300 | 28350 | 28300 | 155 |
| 467 | 20230721 | 104800 | 1089878700 | 28300 | 28300 | 28350 | 28300 | 57 |
| 468 | 20230721 | 104700 | 1088264750 | 28350 | 28350 | 28350 | 28350 | 35 |
| 469 | 20230721 | 104600 | 1087272500 | 28350 | 28300 | 28350 | 28250 | 429 |
| 470 | 20230721 | 104500 | 1075145750 | 28300 | 28350 | 28400 | 28300 | 391 |
| 471 | 20230721 | 104400 | 1064071200 | 28400 | 28400 | 28400 | 28300 | 628 |
| 472 | 20230721 | 104300 | 1046283850 | 28400 | 28350 | 28400 | 28300 | 758 |
| 473 | 20230721 | 104200 | 1024805250 | 28400 | 28350 | 28400 | 28350 | 468 |
| 474 | 20230721 | 104100 | 1011528150 | 28350 | 28350 | 28350 | 28350 | 2 |
| 475 | 20230721 | 104000 | 1011471450 | 28400 | 28300 | 28400 | 28300 | 338 |
| 476 | 20230721 | 103900 | 1001900600 | 28350 | 28350 | 28350 | 28350 | 184 |
| 477 | 20230721 | 103800 | 996684200 | 28400 | 28400 | 28400 | 28400 | 62 |
| 478 | 20230721 | 103700 | 994923400 | 28450 | 28350 | 28500 | 28350 | 2563 |
| 479 | 20230721 | 103600 | 922127050 | 28350 | 28350 | 28400 | 28350 | 2126 |
| 480 | 20230721 | 103500 | 861852350 | 28350 | 28400 | 28400 | 28350 | 29 |
| 481 | 20230721 | 103400 | 861029150 | 28400 | 28400 | 28400 | 28350 | 158 |
| 482 | 20230721 | 103300 | 856545200 | 28400 | 28350 | 28400 | 28350 | 44 |
| 483 | 20230721 | 103200 | 855296600 | 28400 | 28400 | 28400 | 28350 | 117 |
| 484 | 20230721 | 103100 | 851976700 | 28400 | 28400 | 28400 | 28400 | 13 |
| 485 | 20230721 | 103000 | 851607500 | 28400 | 28400 | 28450 | 28400 | 333 |
| 486 | 20230721 | 102900 | 842148800 | 28450 | 28450 | 28450 | 28450 | 80 |
| 487 | 20230721 | 102800 | 839872800 | 28500 | 28500 | 28500 | 28500 | 66 |
| 488 | 20230721 | 102700 | 837991800 | 28500 | 28450 | 28500 | 28400 | 1372 |
| 489 | 20230721 | 102600 | 798994100 | 28500 | 28500 | 28500 | 28400 | 17 |
| 490 | 20230721 | 102500 | 798510700 | 28450 | 28550 | 28600 | 28450 | 848 |
| 491 | 20230721 | 102400 | 774289350 | 28550 | 28450 | 28550 | 28350 | 2058 |
| 492 | 20230721 | 102300 | 715916950 | 28550 | 28550 | 28550 | 28550 | 48 |
| 493 | 20230721 | 102200 | 714546550 | 28550 | 28500 | 28550 | 28500 | 2095 |
| 494 | 20230721 | 102100 | 654817150 | 28500 | 28400 | 28500 | 28400 | 263 |
| 495 | 20230721 | 102000 | 647323650 | 28500 | 28500 | 28500 | 28500 | 181 |
| 496 | 20230721 | 101900 | 642165150 | 28500 | 28400 | 28500 | 28400 | 66 |
| 497 | 20230721 | 101800 | 640288400 | 28400 | 28400 | 28450 | 28400 | 124 |
| 498 | 20230721 | 101700 | 636764550 | 28450 | 28450 | 28450 | 28450 | 23 |
| 499 | 20230721 | 101600 | 636110200 | 28450 | 28400 | 28450 | 28400 | 304 |
| 500 | 20230721 | 101500 | 627466650 | 28450 | 28350 | 28450 | 28350 | 35 |
| 501 | 20230721 | 101400 | 626472900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 502 | 20230721 | 101300 | 626472900 | 28450 | 28400 | 28450 | 28400 | 35 |
| 503 | 20230721 | 101200 | 625478400 | 28400 | 28400 | 28400 | 28400 | 4 |
| 504 | 20230721 | 101100 | 625364800 | 28450 | 28350 | 28450 | 28350 | 52 |
| 505 | 20230721 | 101000 | 623885800 | 28350 | 28350 | 28350 | 28350 | 28 |
| 506 | 20230721 | 100900 | 623092000 | 28450 | 28400 | 28450 | 28400 | 841 |
| 507 | 20230721 | 100800 | 599201350 | 28450 | 28500 | 28500 | 28450 | 101 |
| 508 | 20230721 | 100700 | 596323950 | 28500 | 28500 | 28500 | 28400 | 141 |
| 509 | 20230721 | 100600 | 592318250 | 28500 | 28500 | 28500 | 28400 | 92 |
| 510 | 20230721 | 100500 | 589701250 | 28500 | 28500 | 28500 | 28500 | 2 |
| 511 | 20230721 | 100400 | 589644250 | 28500 | 28500 | 28500 | 28500 | 49 |
| 512 | 20230721 | 100300 | 588247750 | 28450 | 28400 | 28450 | 28400 | 80 |
| 513 | 20230721 | 100200 | 585972750 | 28500 | 28500 | 28500 | 28500 | 2 |
| 514 | 20230721 | 100100 | 585915750 | 28500 | 28400 | 28500 | 28400 | 32 |
| 515 | 20230721 | 100000 | 585004750 | 28500 | 28450 | 28500 | 28350 | 102 |
| 516 | 20230721 | 095900 | 582103500 | 28450 | 28400 | 28450 | 28350 | 773 |
| 517 | 20230721 | 095800 | 560174200 | 28400 | 28350 | 28400 | 28300 | 794 |
| 518 | 20230721 | 095700 | 537661200 | 28300 | 28350 | 28350 | 28300 | 64 |
| 519 | 20230721 | 095600 | 535848900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 520 | 20230721 | 095500 | 535848900 | 28350 | 28300 | 28350 | 28300 | 197 |
| 521 | 20230721 | 095400 | 530270350 | 28350 | 28350 | 28350 | 28350 | 21 |
| 522 | 20230721 | 095300 | 529675000 | 28300 | 28300 | 28350 | 28300 | 85 |
| 523 | 20230721 | 095200 | 527267800 | 28300 | 28350 | 28350 | 28300 | 86 |
| 524 | 20230721 | 095100 | 524829750 | 28350 | 28350 | 28350 | 28350 | 87 |
| 525 | 20230721 | 095000 | 522363300 | 28350 | 28350 | 28350 | 28350 | 37 |
| 526 | 20230721 | 094900 | 521314350 | 28300 | 28350 | 28350 | 28300 | 98 |
| 527 | 20230721 | 094800 | 518537050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 528 | 20230721 | 094700 | 518537050 | 28300 | 28350 | 28350 | 28300 | 103 |
| 529 | 20230721 | 094600 | 515617050 | 28400 | 28400 | 28400 | 28400 | 11 |
| 530 | 20230721 | 094500 | 515304650 | 28400 | 28400 | 28400 | 28250 | 148 |
| 531 | 20230721 | 094400 | 511111200 | 28400 | 28200 | 28400 | 28200 | 1040 |
| 532 | 20230721 | 094300 | 481704050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 533 | 20230721 | 094200 | 481704050 | 28200 | 28250 | 28250 | 28200 | 40 |
| 534 | 20230721 | 094100 | 480575000 | 28250 | 28250 | 28250 | 28200 | 361 |
| 535 | 20230721 | 094000 | 470380650 | 28300 | 28250 | 28300 | 28250 | 211 |
| 536 | 20230721 | 093900 | 464412400 | 28300 | 28200 | 28300 | 28200 | 48 |
| 537 | 20230721 | 093800 | 463054100 | 28300 | 28300 | 28300 | 28200 | 26 |
| 538 | 20230721 | 093700 | 462318700 | 28350 | 28200 | 28400 | 28200 | 887 |
| 539 | 20230721 | 093600 | 437261500 | 28250 | 28250 | 28250 | 28250 | 368 |
| 540 | 20230721 | 093500 | 426865500 | 28250 | 28250 | 28250 | 28250 | 56 |
| 541 | 20230721 | 093400 | 425283500 | 28300 | 28300 | 28300 | 28300 | 0 |
| 542 | 20230721 | 093300 | 425283500 | 28300 | 28300 | 28300 | 28200 | 101 |
| 543 | 20230721 | 093200 | 422428900 | 28300 | 28300 | 28300 | 28300 | 30 |
| 544 | 20230721 | 093100 | 421579900 | 28400 | 28350 | 28400 | 28300 | 192 |
| 545 | 20230721 | 093000 | 416140250 | 28400 | 28300 | 28400 | 28300 | 72 |
| 546 | 20230721 | 092900 | 414095850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 547 | 20230721 | 092800 | 414095850 | 28400 | 28300 | 28400 | 28300 | 55 |
| 548 | 20230721 | 092700 | 412537150 | 28350 | 28300 | 28350 | 28250 | 985 |
| 549 | 20230721 | 092600 | 384667550 | 28150 | 28200 | 28350 | 28150 | 803 |
| 550 | 20230721 | 092500 | 362031000 | 28350 | 28200 | 28350 | 28200 | 1709 |
| 551 | 20230721 | 092400 | 313799150 | 28250 | 28250 | 28300 | 28250 | 564 |
| 552 | 20230721 | 092300 | 297858500 | 28300 | 28250 | 28300 | 28250 | 111 |
| 553 | 20230721 | 092200 | 294718100 | 28300 | 28300 | 28300 | 28250 | 176 |
| 554 | 20230721 | 092100 | 289740300 | 28350 | 28350 | 28350 | 28350 | 21 |
| 555 | 20230721 | 092000 | 289144950 | 28350 | 28250 | 28350 | 28250 | 226 |
| 556 | 20230721 | 091900 | 282753050 | 28250 | 28350 | 28350 | 28250 | 76 |
| 557 | 20230721 | 091800 | 280603000 | 28350 | 28350 | 28400 | 28300 | 347 |
| 558 | 20230721 | 091700 | 270765700 | 28400 | 28400 | 28400 | 28400 | 297 |
| 559 | 20230721 | 091600 | 262330900 | 28500 | 28500 | 28500 | 28500 | 22 |
| 560 | 20230721 | 091500 | 261703900 | 28450 | 28500 | 28500 | 28450 | 150 |
| 561 | 20230721 | 091400 | 257436150 | 28550 | 28550 | 28550 | 28550 | 26 |
| 562 | 20230721 | 091300 | 256693850 | 28550 | 28450 | 28550 | 28400 | 2010 |
| 563 | 20230721 | 091200 | 199510750 | 28500 | 28450 | 28500 | 28400 | 838 |
| 564 | 20230721 | 091100 | 175687750 | 28500 | 28500 | 28550 | 28500 | 108 |
| 565 | 20230721 | 091000 | 172607050 | 28500 | 28400 | 28500 | 28400 | 9 |
| 566 | 20230721 | 090900 | 172350650 | 28500 | 28400 | 28500 | 28350 | 422 |
| 567 | 20230721 | 090800 | 160371650 | 28400 | 28400 | 28400 | 28400 | 177 |
| 568 | 20230721 | 090700 | 155344850 | 28550 | 28550 | 28600 | 28400 | 630 |
| 569 | 20230721 | 090600 | 137361300 | 28500 | 28400 | 28500 | 28350 | 1055 |
| 570 | 20230721 | 090500 | 107338200 | 28350 | 28400 | 28400 | 28350 | 113 |
| 571 | 20230721 | 090400 | 104129950 | 28350 | 28350 | 28400 | 28350 | 129 |
| 572 | 20230721 | 090300 | 100471700 | 28400 | 28400 | 28400 | 28350 | 180 |
| 573 | 20230721 | 090200 | 95363200 | 28400 | 28300 | 28400 | 28200 | 1398 |
| 574 | 20230721 | 090100 | 55853500 | 28300 | 28350 | 28350 | 28300 | 63 |
| 575 | 20230721 | 090000 | 54068100 | 28350 | 28150 | 28350 | 28150 | 1915 |