32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 3 | 20230721 | 190400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230721 | 190300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230721 | 190200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230721 | 190100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230721 | 190000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230721 | 185900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230721 | 185800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230721 | 185700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230721 | 185600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230721 | 185500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230721 | 185400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230721 | 185300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230721 | 185200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230721 | 185100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230721 | 185000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230721 | 184900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230721 | 184800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230721 | 184700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230721 | 184600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230721 | 184500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230721 | 184400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230721 | 184300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230721 | 184200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230721 | 184100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230721 | 184000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230721 | 183900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230721 | 183800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230721 | 183700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230721 | 183600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230721 | 183500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 33 | 20230721 | 183400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230721 | 183300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230721 | 183200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230721 | 183100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230721 | 183000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230721 | 182900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230721 | 182800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230721 | 182700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230721 | 182600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230721 | 182500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230721 | 182400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230721 | 182300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230721 | 182200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230721 | 182100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230721 | 182000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230721 | 181900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230721 | 181800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230721 | 181700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230721 | 181600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230721 | 181500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230721 | 181400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230721 | 181300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230721 | 181200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230721 | 181100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230721 | 181000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230721 | 180900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230721 | 180800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230721 | 180700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230721 | 180600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230721 | 180500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 63 | 20230721 | 180400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230721 | 180300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230721 | 180200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230721 | 180100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230721 | 180000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230721 | 175900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230721 | 175800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230721 | 175700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230721 | 175600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230721 | 175500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230721 | 175400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230721 | 175300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230721 | 175200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230721 | 175100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230721 | 175000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230721 | 174900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230721 | 174800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230721 | 174700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230721 | 174600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230721 | 174500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230721 | 174400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230721 | 174300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230721 | 174200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230721 | 174100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230721 | 174000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230721 | 173900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230721 | 173800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230721 | 173700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230721 | 173600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230721 | 173500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 93 | 20230721 | 173400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230721 | 173300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230721 | 173200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230721 | 173100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230721 | 173000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230721 | 172900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230721 | 172800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230721 | 172700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230721 | 172600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230721 | 172500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230721 | 172400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230721 | 172300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230721 | 172200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230721 | 172100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230721 | 172000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230721 | 171900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230721 | 171800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230721 | 171700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230721 | 171600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230721 | 171500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230721 | 171400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230721 | 171300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230721 | 171200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230721 | 171100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230721 | 171000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230721 | 170900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230721 | 170800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230721 | 170700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230721 | 170600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230721 | 170500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 123 | 20230721 | 170400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230721 | 170300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230721 | 170200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230721 | 170100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230721 | 170000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230721 | 165900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230721 | 165800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230721 | 165700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230721 | 165600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230721 | 165500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230721 | 165400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230721 | 165300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230721 | 165200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230721 | 165100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230721 | 165000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230721 | 164900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230721 | 164800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230721 | 164700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230721 | 164600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230721 | 164500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230721 | 164400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230721 | 164300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230721 | 164200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230721 | 164100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230721 | 164000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230721 | 163900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230721 | 163800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230721 | 163700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230721 | 163600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230721 | 163500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 153 | 20230721 | 163400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230721 | 163300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230721 | 163200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230721 | 163100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230721 | 163000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230721 | 162900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230721 | 162800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230721 | 162700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230721 | 162600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230721 | 162500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230721 | 162400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230721 | 162300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230721 | 162200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230721 | 162100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230721 | 162000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230721 | 161900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230721 | 161800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230721 | 161700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230721 | 161600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230721 | 161500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230721 | 161400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230721 | 161300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230721 | 161200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230721 | 161100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230721 | 161000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230721 | 160900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230721 | 160800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230721 | 160700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230721 | 160600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230721 | 160500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 183 | 20230721 | 160400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230721 | 160300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230721 | 160200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230721 | 160100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230721 | 160000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230721 | 155900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230721 | 155800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230721 | 155700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230721 | 155600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230721 | 155500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230721 | 155400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230721 | 155300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230721 | 155200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230721 | 155100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230721 | 155000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230721 | 154900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230721 | 154800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230721 | 154700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230721 | 154600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230721 | 154500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230721 | 154400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230721 | 154300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230721 | 154200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230721 | 154100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230721 | 154000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230721 | 153900 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230721 | 153800 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230721 | 153700 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230721 | 153600 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230721 | 153500 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 213 | 20230721 | 153400 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20230721 | 153300 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20230721 | 153200 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20230721 | 153100 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20230721 | 153000 | 8073146550 | 27900 | 27900 | 27900 | 27900 | 3771 |
| 218 | 20230721 | 152900 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20230721 | 152800 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20230721 | 152700 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20230721 | 152600 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20230721 | 152500 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20230721 | 152400 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20230721 | 152300 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230721 | 152200 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230721 | 152100 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230721 | 152000 | 7967935650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230721 | 151900 | 7967935650 | 28100 | 28100 | 28150 | 28050 | 811 |
| 229 | 20230721 | 151800 | 7945139300 | 28050 | 27900 | 28100 | 27900 | 3228 |
| 230 | 20230721 | 151700 | 7854551450 | 27950 | 28000 | 28000 | 27900 | 1024 |
| 231 | 20230721 | 151600 | 7825961450 | 28000 | 28050 | 28050 | 28000 | 1176 |
| 232 | 20230721 | 151500 | 7793032950 | 28050 | 28050 | 28050 | 28000 | 312 |
| 233 | 20230721 | 151400 | 7784295750 | 28050 | 28050 | 28050 | 28000 | 188 |
| 234 | 20230721 | 151300 | 7779030850 | 28000 | 28050 | 28050 | 28000 | 181 |
| 235 | 20230721 | 151200 | 7773959350 | 28050 | 28050 | 28100 | 28050 | 521 |
| 236 | 20230721 | 151100 | 7759341900 | 28050 | 28150 | 28150 | 28050 | 549 |
| 237 | 20230721 | 151000 | 7743939550 | 28150 | 28100 | 28150 | 28050 | 784 |
| 238 | 20230721 | 150900 | 7721911600 | 28100 | 28100 | 28100 | 28050 | 208 |
| 239 | 20230721 | 150800 | 7716074700 | 28100 | 28050 | 28100 | 28050 | 79 |
| 240 | 20230721 | 150700 | 7713856150 | 28050 | 28050 | 28100 | 28050 | 1205 |
| 241 | 20230721 | 150600 | 7680054150 | 28050 | 28100 | 28100 | 28050 | 435 |
| 242 | 20230721 | 150500 | 7667839300 | 28050 | 28050 | 28100 | 28050 | 481 |
| 243 | 20230721 | 150400 | 7654338850 | 28050 | 28100 | 28100 | 28050 | 467 |
| 244 | 20230721 | 150300 | 7641236200 | 28100 | 28100 | 28100 | 28050 | 442 |
| 245 | 20230721 | 150200 | 7628834850 | 28150 | 28100 | 28150 | 28050 | 140 |
| 246 | 20230721 | 150100 | 7624897850 | 28150 | 28150 | 28200 | 28050 | 1429 |
| 247 | 20230721 | 150000 | 7584758900 | 28200 | 28300 | 28300 | 28150 | 904 |
| 248 | 20230721 | 145900 | 7559261850 | 28300 | 28250 | 28350 | 28200 | 837 |
| 249 | 20230721 | 145800 | 7535601950 | 28350 | 28300 | 28350 | 28250 | 915 |
| 250 | 20230721 | 145700 | 7509713000 | 28250 | 28200 | 28300 | 28200 | 1800 |
| 251 | 20230721 | 145600 | 7458794100 | 28200 | 28100 | 28250 | 28100 | 3472 |
| 252 | 20230721 | 145500 | 7360860700 | 28100 | 28100 | 28100 | 28050 | 3351 |
| 253 | 20230721 | 145400 | 7266697650 | 28100 | 28050 | 28100 | 28050 | 369 |
| 254 | 20230721 | 145300 | 7256339600 | 28050 | 28050 | 28100 | 28050 | 223 |
| 255 | 20230721 | 145200 | 7250084400 | 28100 | 28000 | 28100 | 28000 | 1237 |
| 256 | 20230721 | 145100 | 7215399050 | 28000 | 28000 | 28000 | 27950 | 413 |
| 257 | 20230721 | 145000 | 7203838150 | 27950 | 28000 | 28000 | 27950 | 158 |
| 258 | 20230721 | 144900 | 7199419550 | 28000 | 28050 | 28050 | 27950 | 262 |
| 259 | 20230721 | 144800 | 7192085350 | 28050 | 28000 | 28050 | 28000 | 181 |
| 260 | 20230721 | 144700 | 7187012450 | 28000 | 27950 | 28050 | 27950 | 880 |
| 261 | 20230721 | 144600 | 7162386000 | 27950 | 28000 | 28000 | 27900 | 436 |
| 262 | 20230721 | 144500 | 7150191600 | 28000 | 28050 | 28100 | 27950 | 2941 |
| 263 | 20230721 | 144400 | 7067710250 | 28050 | 28150 | 28150 | 28050 | 1719 |
| 264 | 20230721 | 144300 | 7019402750 | 28150 | 28100 | 28150 | 28100 | 138 |
| 265 | 20230721 | 144200 | 7015519950 | 28150 | 28100 | 28150 | 28100 | 648 |
| 266 | 20230721 | 144100 | 6997303200 | 28150 | 28150 | 28200 | 28150 | 437 |
| 267 | 20230721 | 144000 | 6984997000 | 28150 | 28150 | 28200 | 28150 | 1236 |
| 268 | 20230721 | 143900 | 6950194700 | 28150 | 28050 | 28150 | 28050 | 1089 |
| 269 | 20230721 | 143800 | 6919620800 | 28100 | 28100 | 28100 | 28050 | 1115 |
| 270 | 20230721 | 143700 | 6888290000 | 28150 | 28100 | 28200 | 28100 | 1419 |
| 271 | 20230721 | 143600 | 6848347200 | 28150 | 28100 | 28150 | 28050 | 1188 |
| 272 | 20230721 | 143500 | 6814919100 | 28050 | 28000 | 28100 | 28000 | 244 |
| 273 | 20230721 | 143400 | 6808074900 | 28000 | 28000 | 28000 | 27950 | 764 |
| 274 | 20230721 | 143300 | 6786691950 | 27950 | 28000 | 28100 | 27950 | 824 |
| 275 | 20230721 | 143200 | 6763618400 | 28100 | 28150 | 28150 | 28050 | 1466 |
| 276 | 20230721 | 143100 | 6722395050 | 28200 | 28150 | 28200 | 28100 | 2509 |
| 277 | 20230721 | 143000 | 6651806650 | 28150 | 28000 | 28150 | 27950 | 13044 |
| 278 | 20230721 | 142900 | 6285976900 | 28000 | 27950 | 28000 | 27950 | 462 |
| 279 | 20230721 | 142800 | 6273054100 | 27950 | 27950 | 28000 | 27950 | 846 |
| 280 | 20230721 | 142700 | 6249404050 | 27900 | 27950 | 27950 | 27900 | 883 |
| 281 | 20230721 | 142600 | 6224733850 | 27950 | 27950 | 28000 | 27950 | 649 |
| 282 | 20230721 | 142500 | 6206581400 | 28000 | 28000 | 28000 | 27950 | 541 |
| 283 | 20230721 | 142400 | 6191452900 | 28000 | 27950 | 28000 | 27950 | 738 |
| 284 | 20230721 | 142300 | 6170813050 | 27950 | 27900 | 28000 | 27900 | 2179 |
| 285 | 20230721 | 142200 | 6109913800 | 27950 | 27950 | 27950 | 27900 | 571 |
| 286 | 20230721 | 142100 | 6093956900 | 27950 | 27950 | 27950 | 27900 | 1496 |
| 287 | 20230721 | 142000 | 6052157450 | 27950 | 27950 | 27950 | 27900 | 706 |
| 288 | 20230721 | 141900 | 6032434900 | 27950 | 27950 | 27950 | 27950 | 1434 |
| 289 | 20230721 | 141800 | 5992354600 | 27950 | 27950 | 27950 | 27900 | 215 |
| 290 | 20230721 | 141700 | 5986347950 | 27950 | 27900 | 27950 | 27900 | 3050 |
| 291 | 20230721 | 141600 | 5901243950 | 27900 | 27850 | 27900 | 27850 | 426 |
| 292 | 20230721 | 141500 | 5889360550 | 27900 | 27850 | 27900 | 27850 | 463 |
| 293 | 20230721 | 141400 | 5876458300 | 27850 | 27800 | 27850 | 27800 | 819 |
| 294 | 20230721 | 141300 | 5853649250 | 27850 | 27850 | 27850 | 27800 | 292 |
| 295 | 20230721 | 141200 | 5845517450 | 27800 | 27900 | 27900 | 27800 | 977 |
| 296 | 20230721 | 141100 | 5818303900 | 27900 | 27900 | 27900 | 27900 | 150 |
| 297 | 20230721 | 141000 | 5814118900 | 27850 | 27850 | 27900 | 27850 | 150 |
| 298 | 20230721 | 140900 | 5809935150 | 27900 | 27850 | 27900 | 27850 | 2541 |
| 299 | 20230721 | 140800 | 5739097500 | 27850 | 27800 | 27850 | 27800 | 256 |
| 300 | 20230721 | 140700 | 5731975750 | 27800 | 27800 | 27850 | 27800 | 294 |
| 301 | 20230721 | 140600 | 5723797150 | 27800 | 27850 | 27850 | 27750 | 1613 |
| 302 | 20230721 | 140500 | 5678931850 | 27850 | 27850 | 27900 | 27750 | 1440 |
| 303 | 20230721 | 140400 | 5638936700 | 27900 | 27800 | 27900 | 27800 | 1986 |
| 304 | 20230721 | 140300 | 5583639400 | 27800 | 27650 | 27800 | 27650 | 7227 |
| 305 | 20230721 | 140200 | 5383305500 | 27650 | 27600 | 27650 | 27550 | 577 |
| 306 | 20230721 | 140100 | 5367376800 | 27600 | 27600 | 27650 | 27550 | 934 |
| 307 | 20230721 | 140000 | 5341614850 | 27600 | 27600 | 27600 | 27550 | 356 |
| 308 | 20230721 | 135900 | 5331799250 | 27600 | 27650 | 27650 | 27600 | 826 |
| 309 | 20230721 | 135800 | 5308996600 | 27650 | 27600 | 27650 | 27600 | 317 |
| 310 | 20230721 | 135700 | 5300240550 | 27600 | 27600 | 27650 | 27600 | 169 |
| 311 | 20230721 | 135600 | 5295571750 | 27600 | 27600 | 27650 | 27600 | 216 |
| 312 | 20230721 | 135500 | 5289609750 | 27600 | 27600 | 27650 | 27550 | 794 |
| 313 | 20230721 | 135400 | 5267714350 | 27650 | 27700 | 27700 | 27650 | 245 |
| 314 | 20230721 | 135300 | 5260933200 | 27700 | 27650 | 27700 | 27600 | 1448 |
| 315 | 20230721 | 135200 | 5220931350 | 27650 | 27650 | 27650 | 27650 | 205 |
| 316 | 20230721 | 135100 | 5215263100 | 27600 | 27600 | 27650 | 27600 | 869 |
| 317 | 20230721 | 135000 | 5191275200 | 27600 | 27500 | 27600 | 27500 | 1306 |
| 318 | 20230721 | 134900 | 5155295450 | 27550 | 27550 | 27600 | 27500 | 886 |
| 319 | 20230721 | 134800 | 5130883950 | 27600 | 27600 | 27600 | 27550 | 104 |
| 320 | 20230721 | 134700 | 5128013700 | 27600 | 27600 | 27650 | 27600 | 288 |
| 321 | 20230721 | 134600 | 5120058700 | 27600 | 27650 | 27650 | 27600 | 351 |
| 322 | 20230721 | 134500 | 5110363550 | 27600 | 27650 | 27650 | 27600 | 267 |
| 323 | 20230721 | 134400 | 5102990850 | 27650 | 27650 | 27650 | 27600 | 235 |
| 324 | 20230721 | 134300 | 5096495700 | 27650 | 27650 | 27650 | 27600 | 218 |
| 325 | 20230721 | 134200 | 5090468400 | 27650 | 27650 | 27700 | 27650 | 1358 |
| 326 | 20230721 | 134100 | 5052908750 | 27650 | 27600 | 27650 | 27600 | 947 |
| 327 | 20230721 | 134000 | 5026767950 | 27600 | 27600 | 27600 | 27600 | 252 |
| 328 | 20230721 | 133900 | 5019812750 | 27550 | 27500 | 27550 | 27500 | 767 |
| 329 | 20230721 | 133800 | 4998682000 | 27550 | 27550 | 27550 | 27500 | 101 |
| 330 | 20230721 | 133700 | 4995900800 | 27550 | 27550 | 27550 | 27500 | 92 |
| 331 | 20230721 | 133600 | 4993366700 | 27550 | 27500 | 27550 | 27500 | 186 |
| 332 | 20230721 | 133500 | 4988247800 | 27550 | 27500 | 27550 | 27450 | 206 |
| 333 | 20230721 | 133400 | 4982588650 | 27500 | 27500 | 27500 | 27500 | 192 |
| 334 | 20230721 | 133300 | 4977308650 | 27500 | 27500 | 27500 | 27450 | 238 |
| 335 | 20230721 | 133200 | 4970771600 | 27400 | 27500 | 27500 | 27400 | 89 |
| 336 | 20230721 | 133100 | 4968325900 | 27500 | 27500 | 27500 | 27450 | 206 |
| 337 | 20230721 | 133000 | 4962669650 | 27500 | 27500 | 27500 | 27450 | 111 |
| 338 | 20230721 | 132900 | 4959618850 | 27450 | 27450 | 27500 | 27450 | 158 |
| 339 | 20230721 | 132800 | 4955276850 | 27450 | 27450 | 27500 | 27450 | 267 |
| 340 | 20230721 | 132700 | 4947945600 | 27500 | 27500 | 27550 | 27450 | 262 |
| 341 | 20230721 | 132600 | 4940732250 | 27500 | 27500 | 27500 | 27400 | 102 |
| 342 | 20230721 | 132500 | 4937929450 | 27500 | 27550 | 27550 | 27500 | 95 |
| 343 | 20230721 | 132400 | 4935316850 | 27550 | 27550 | 27550 | 27450 | 72 |
| 344 | 20230721 | 132300 | 4933334950 | 27400 | 27550 | 27600 | 27400 | 1807 |
| 345 | 20230721 | 132200 | 4883759750 | 27550 | 27550 | 27600 | 27550 | 105 |
| 346 | 20230721 | 132100 | 4880866800 | 27550 | 27600 | 27600 | 27550 | 380 |
| 347 | 20230721 | 132000 | 4870397550 | 27600 | 27550 | 27600 | 27550 | 166 |
| 348 | 20230721 | 131900 | 4865818450 | 27600 | 27600 | 27600 | 27550 | 207 |
| 349 | 20230721 | 131800 | 4860110350 | 27600 | 27600 | 27600 | 27550 | 236 |
| 350 | 20230721 | 131700 | 4853601800 | 27600 | 27600 | 27600 | 27550 | 191 |
| 351 | 20230721 | 131600 | 4848332450 | 27550 | 27550 | 27600 | 27550 | 3119 |
| 352 | 20230721 | 131500 | 4762331100 | 27500 | 27450 | 27500 | 27450 | 263 |
| 353 | 20230721 | 131400 | 4755111100 | 27500 | 27500 | 27500 | 27500 | 1193 |
| 354 | 20230721 | 131300 | 4722303600 | 27500 | 27350 | 27500 | 27350 | 1235 |
| 355 | 20230721 | 131200 | 4688500100 | 27400 | 27450 | 27450 | 27400 | 94 |
| 356 | 20230721 | 131100 | 4685924450 | 27500 | 27450 | 27500 | 27400 | 472 |
| 357 | 20230721 | 131000 | 4672985350 | 27500 | 27450 | 27500 | 27450 | 270 |
| 358 | 20230721 | 130900 | 4665567100 | 27400 | 27400 | 27450 | 27400 | 573 |
| 359 | 20230721 | 130800 | 4649862200 | 27400 | 27400 | 27400 | 27400 | 22 |
| 360 | 20230721 | 130700 | 4649259400 | 27400 | 27350 | 27400 | 27350 | 283 |
| 361 | 20230721 | 130600 | 4641517000 | 27350 | 27350 | 27350 | 27350 | 128 |
| 362 | 20230721 | 130500 | 4638016200 | 27350 | 27350 | 27350 | 27350 | 5 |
| 363 | 20230721 | 130400 | 4637879450 | 27350 | 27300 | 27350 | 27300 | 36 |
| 364 | 20230721 | 130300 | 4636896300 | 27350 | 27350 | 27350 | 27350 | 66 |
| 365 | 20230721 | 130200 | 4635091200 | 27400 | 27350 | 27400 | 27300 | 191 |
| 366 | 20230721 | 130100 | 4629874650 | 27350 | 27400 | 27400 | 27350 | 674 |
| 367 | 20230721 | 130000 | 4611440600 | 27350 | 27400 | 27400 | 27350 | 36 |
| 368 | 20230721 | 125900 | 4610455150 | 27350 | 27400 | 27450 | 27350 | 301 |
| 369 | 20230721 | 125800 | 4602214400 | 27400 | 27450 | 27450 | 27400 | 40 |
| 370 | 20230721 | 125700 | 4601116950 | 27450 | 27350 | 27450 | 27350 | 393 |
| 371 | 20230721 | 125600 | 4590358300 | 27450 | 27450 | 27450 | 27350 | 763 |
| 372 | 20230721 | 125500 | 4569478100 | 27450 | 27400 | 27450 | 27400 | 653 |
| 373 | 20230721 | 125400 | 4551553750 | 27350 | 27400 | 27450 | 27350 | 118 |
| 374 | 20230721 | 125300 | 4548323700 | 27400 | 27400 | 27450 | 27400 | 306 |
| 375 | 20230721 | 125200 | 4539939250 | 27400 | 27450 | 27450 | 27400 | 1416 |
| 376 | 20230721 | 125100 | 4501140300 | 27500 | 27450 | 27550 | 27450 | 269 |
| 377 | 20230721 | 125000 | 4493755950 | 27550 | 27500 | 27550 | 27450 | 242 |
| 378 | 20230721 | 124900 | 4487102300 | 27500 | 27550 | 27550 | 27500 | 549 |
| 379 | 20230721 | 124800 | 4472003150 | 27600 | 27600 | 27600 | 27550 | 190 |
| 380 | 20230721 | 124700 | 4466760050 | 27600 | 27550 | 27600 | 27550 | 72 |
| 381 | 20230721 | 124600 | 4464775750 | 27600 | 27550 | 27600 | 27500 | 428 |
| 382 | 20230721 | 124500 | 4452983250 | 27600 | 27600 | 27650 | 27550 | 863 |
| 383 | 20230721 | 124400 | 4429174700 | 27600 | 27600 | 27600 | 27550 | 448 |
| 384 | 20230721 | 124300 | 4416810550 | 27550 | 27600 | 27600 | 27550 | 875 |
| 385 | 20230721 | 124200 | 4392675600 | 27600 | 27600 | 27600 | 27550 | 1226 |
| 386 | 20230721 | 124100 | 4358897750 | 27600 | 27550 | 27600 | 27550 | 1170 |
| 387 | 20230721 | 124000 | 4326664050 | 27550 | 27450 | 27550 | 27450 | 1489 |
| 388 | 20230721 | 123900 | 4285726250 | 27450 | 27400 | 27500 | 27400 | 1728 |
| 389 | 20230721 | 123800 | 4238330050 | 27400 | 27300 | 27400 | 27300 | 699 |
| 390 | 20230721 | 123700 | 4219210900 | 27300 | 27350 | 27350 | 27300 | 130 |
| 391 | 20230721 | 123600 | 4215660600 | 27350 | 27250 | 27350 | 27250 | 590 |
| 392 | 20230721 | 123500 | 4199572600 | 27250 | 27200 | 27250 | 27200 | 61 |
| 393 | 20230721 | 123400 | 4197913100 | 27200 | 27200 | 27250 | 27200 | 27 |
| 394 | 20230721 | 123300 | 4197178400 | 27200 | 27250 | 27250 | 27150 | 59 |
| 395 | 20230721 | 123200 | 4195574050 | 27200 | 27150 | 27250 | 27150 | 400 |
| 396 | 20230721 | 123100 | 4184712450 | 27200 | 27250 | 27250 | 27200 | 53 |
| 397 | 20230721 | 123000 | 4183270000 | 27250 | 27250 | 27250 | 27250 | 7 |
| 398 | 20230721 | 122900 | 4183079250 | 27250 | 27250 | 27250 | 27250 | 3 |
| 399 | 20230721 | 122800 | 4182997500 | 27250 | 27250 | 27250 | 27200 | 71 |
| 400 | 20230721 | 122700 | 4181064000 | 27250 | 27200 | 27250 | 27200 | 23 |
| 401 | 20230721 | 122600 | 4180437900 | 27200 | 27200 | 27200 | 27200 | 302 |
| 402 | 20230721 | 122500 | 4172223500 | 27100 | 27200 | 27200 | 27100 | 9 |
| 403 | 20230721 | 122400 | 4171979150 | 27150 | 27150 | 27200 | 27150 | 59 |
| 404 | 20230721 | 122300 | 4170377200 | 27100 | 27150 | 27150 | 27100 | 324 |
| 405 | 20230721 | 122200 | 4161596550 | 27150 | 27100 | 27150 | 27100 | 1056 |
| 406 | 20230721 | 122100 | 4132978650 | 27100 | 27150 | 27200 | 27100 | 446 |
| 407 | 20230721 | 122000 | 4120870100 | 27150 | 27150 | 27150 | 27100 | 66 |
| 408 | 20230721 | 121900 | 4119079450 | 27100 | 27150 | 27150 | 27100 | 16 |
| 409 | 20230721 | 121800 | 4118645700 | 27150 | 27150 | 27150 | 27150 | 8 |
| 410 | 20230721 | 121700 | 4118428500 | 27100 | 27150 | 27150 | 27100 | 40 |
| 411 | 20230721 | 121600 | 4117344350 | 27100 | 27100 | 27150 | 27100 | 40 |
| 412 | 20230721 | 121500 | 4116258900 | 27100 | 27100 | 27100 | 27050 | 930 |
| 413 | 20230721 | 121400 | 4091096750 | 27100 | 27100 | 27200 | 27100 | 729 |
| 414 | 20230721 | 121300 | 4071340500 | 27150 | 27200 | 27200 | 27150 | 146 |
| 415 | 20230721 | 121200 | 4067376300 | 27150 | 27200 | 27200 | 27150 | 225 |
| 416 | 20230721 | 121100 | 4061267500 | 27200 | 27100 | 27200 | 27100 | 411 |
| 417 | 20230721 | 121000 | 4050126300 | 27100 | 27250 | 27250 | 27100 | 1214 |
| 418 | 20230721 | 120900 | 4017095650 | 27250 | 27300 | 27300 | 27250 | 1025 |
| 419 | 20230721 | 120800 | 3989164200 | 27300 | 27300 | 27300 | 27300 | 2 |
| 420 | 20230721 | 120700 | 3989109600 | 27300 | 27300 | 27300 | 27300 | 204 |
| 421 | 20230721 | 120600 | 3983540400 | 27300 | 27350 | 27350 | 27300 | 392 |
| 422 | 20230721 | 120500 | 3972838050 | 27350 | 27350 | 27350 | 27350 | 57 |
| 423 | 20230721 | 120400 | 3971279100 | 27350 | 27350 | 27350 | 27350 | 7 |
| 424 | 20230721 | 120300 | 3971087650 | 27350 | 27350 | 27350 | 27350 | 3 |
| 425 | 20230721 | 120200 | 3971005600 | 27250 | 27400 | 27400 | 27250 | 474 |
| 426 | 20230721 | 120100 | 3958066900 | 27400 | 27400 | 27400 | 27400 | 8 |
| 427 | 20230721 | 120000 | 3957847700 | 27400 | 27300 | 27400 | 27300 | 155 |
| 428 | 20230721 | 115900 | 3953608400 | 27300 | 27300 | 27350 | 27300 | 316 |
| 429 | 20230721 | 115800 | 3944980250 | 27250 | 27300 | 27300 | 27250 | 425 |
| 430 | 20230721 | 115700 | 3933398500 | 27250 | 27300 | 27300 | 27250 | 167 |
| 431 | 20230721 | 115600 | 3928840150 | 27300 | 27350 | 27350 | 27300 | 58 |
| 432 | 20230721 | 115500 | 3927255750 | 27300 | 27350 | 27350 | 27300 | 31 |
| 433 | 20230721 | 115400 | 3926407950 | 27350 | 27350 | 27350 | 27350 | 2 |
| 434 | 20230721 | 115300 | 3926353250 | 27350 | 27350 | 27350 | 27250 | 202 |
| 435 | 20230721 | 115200 | 3920838750 | 27350 | 27350 | 27350 | 27250 | 343 |
| 436 | 20230721 | 115100 | 3911479900 | 27300 | 27350 | 27350 | 27300 | 224 |
| 437 | 20230721 | 115000 | 3905364300 | 27350 | 27350 | 27350 | 27300 | 354 |
| 438 | 20230721 | 114900 | 3895697500 | 27350 | 27400 | 27400 | 27350 | 372 |
| 439 | 20230721 | 114800 | 3885523200 | 27350 | 27400 | 27400 | 27350 | 14 |
| 440 | 20230721 | 114700 | 3885140050 | 27400 | 27350 | 27450 | 27350 | 100 |
| 441 | 20230721 | 114600 | 3882404550 | 27400 | 27350 | 27400 | 27350 | 51 |
| 442 | 20230721 | 114500 | 3881008200 | 27350 | 27450 | 27450 | 27350 | 30 |
| 443 | 20230721 | 114400 | 3880187150 | 27450 | 27350 | 27450 | 27300 | 473 |
| 444 | 20230721 | 114300 | 3867266100 | 27350 | 27450 | 27450 | 27350 | 294 |
| 445 | 20230721 | 114200 | 3859212900 | 27450 | 27450 | 27450 | 27450 | 27 |
| 446 | 20230721 | 114100 | 3858471750 | 27450 | 27400 | 27450 | 27400 | 66 |
| 447 | 20230721 | 114000 | 3856663000 | 27450 | 27500 | 27500 | 27400 | 33 |
| 448 | 20230721 | 113900 | 3855757750 | 27500 | 27350 | 27500 | 27300 | 329 |
| 449 | 20230721 | 113800 | 3846732400 | 27300 | 27450 | 27500 | 27300 | 689 |
| 450 | 20230721 | 113700 | 3827892750 | 27500 | 27500 | 27500 | 27450 | 397 |
| 451 | 20230721 | 113600 | 3816975800 | 27550 | 27600 | 27600 | 27500 | 146 |
| 452 | 20230721 | 113500 | 3812958200 | 27600 | 27600 | 27600 | 27500 | 290 |
| 453 | 20230721 | 113400 | 3804973050 | 27600 | 27650 | 27650 | 27550 | 348 |
| 454 | 20230721 | 113300 | 3795379900 | 27600 | 27650 | 27650 | 27600 | 317 |
| 455 | 20230721 | 113200 | 3786622850 | 27650 | 27600 | 27650 | 27600 | 486 |
| 456 | 20230721 | 113100 | 3773186000 | 27650 | 27600 | 27650 | 27600 | 33 |
| 457 | 20230721 | 113000 | 3772275100 | 27650 | 27600 | 27650 | 27600 | 361 |
| 458 | 20230721 | 112900 | 3762310100 | 27650 | 27600 | 27650 | 27550 | 321 |
| 459 | 20230721 | 112800 | 3753449150 | 27600 | 27550 | 27600 | 27550 | 627 |
| 460 | 20230721 | 112700 | 3736151200 | 27550 | 27550 | 27550 | 27500 | 64 |
| 461 | 20230721 | 112600 | 3734388900 | 27550 | 27500 | 27550 | 27500 | 443 |
| 462 | 20230721 | 112500 | 3722198500 | 27500 | 27450 | 27500 | 27450 | 189 |
| 463 | 20230721 | 112400 | 3717006700 | 27500 | 27450 | 27500 | 27450 | 31 |
| 464 | 20230721 | 112300 | 3716154550 | 27500 | 27550 | 27550 | 27400 | 46 |
| 465 | 20230721 | 112200 | 3714888550 | 27600 | 27550 | 27600 | 27550 | 103 |
| 466 | 20230721 | 112100 | 3712047300 | 27550 | 27500 | 27550 | 27350 | 194 |
| 467 | 20230721 | 112000 | 3706715600 | 27500 | 27550 | 27550 | 27450 | 331 |
| 468 | 20230721 | 111900 | 3697627600 | 27500 | 27450 | 27600 | 27450 | 240 |
| 469 | 20230721 | 111800 | 3691025050 | 27550 | 27600 | 27600 | 27500 | 287 |
| 470 | 20230721 | 111700 | 3683121100 | 27450 | 27600 | 27600 | 27450 | 400 |
| 471 | 20230721 | 111600 | 3672091400 | 27500 | 27400 | 27600 | 27400 | 845 |
| 472 | 20230721 | 111500 | 3648893150 | 27400 | 27400 | 27400 | 27350 | 146 |
| 473 | 20230721 | 111400 | 3644895000 | 27400 | 27350 | 27400 | 27300 | 86 |
| 474 | 20230721 | 111300 | 3642542500 | 27350 | 27350 | 27400 | 27350 | 368 |
| 475 | 20230721 | 111200 | 3632476400 | 27350 | 27300 | 27350 | 27300 | 780 |
| 476 | 20230721 | 111100 | 3611182050 | 27350 | 27400 | 27400 | 27300 | 47 |
| 477 | 20230721 | 111000 | 3609897250 | 27400 | 27450 | 27450 | 27350 | 367 |
| 478 | 20230721 | 110900 | 3599848800 | 27450 | 27450 | 27500 | 27350 | 37 |
| 479 | 20230721 | 110800 | 3598833650 | 27450 | 27400 | 27450 | 27400 | 162 |
| 480 | 20230721 | 110700 | 3594393550 | 27450 | 27450 | 27500 | 27400 | 207 |
| 481 | 20230721 | 110600 | 3588713950 | 27450 | 27500 | 27500 | 27450 | 197 |
| 482 | 20230721 | 110500 | 3583306150 | 27450 | 27500 | 27500 | 27450 | 401 |
| 483 | 20230721 | 110400 | 3572291950 | 27500 | 27500 | 27550 | 27500 | 127 |
| 484 | 20230721 | 110300 | 3568797200 | 27350 | 27500 | 27600 | 27350 | 1497 |
| 485 | 20230721 | 110200 | 3527637800 | 27600 | 27550 | 27600 | 27500 | 712 |
| 486 | 20230721 | 110100 | 3508014900 | 27600 | 27550 | 27600 | 27550 | 219 |
| 487 | 20230721 | 110000 | 3501976550 | 27500 | 27650 | 27650 | 27500 | 1275 |
| 488 | 20230721 | 105900 | 3466806550 | 27650 | 27600 | 27650 | 27550 | 802 |
| 489 | 20230721 | 105800 | 3444667250 | 27650 | 27650 | 27750 | 27600 | 664 |
| 490 | 20230721 | 105700 | 3426304600 | 27650 | 27850 | 27850 | 27600 | 2092 |
| 491 | 20230721 | 105600 | 3368265000 | 27900 | 27450 | 27950 | 27450 | 6528 |
| 492 | 20230721 | 105500 | 3186701850 | 27450 | 27500 | 27550 | 27350 | 567 |
| 493 | 20230721 | 105400 | 3171134900 | 27500 | 27700 | 27700 | 27500 | 605 |
| 494 | 20230721 | 105300 | 3154437300 | 27700 | 27550 | 27900 | 27500 | 12655 |
| 495 | 20230721 | 105200 | 2803566500 | 27600 | 27450 | 27600 | 27450 | 2319 |
| 496 | 20230721 | 105100 | 2739722750 | 27450 | 27400 | 27450 | 27200 | 791 |
| 497 | 20230721 | 105000 | 2718069200 | 27450 | 27450 | 27450 | 27350 | 549 |
| 498 | 20230721 | 104900 | 2703020700 | 27450 | 27200 | 27450 | 27200 | 2333 |
| 499 | 20230721 | 104800 | 2639240100 | 27350 | 27350 | 27350 | 27200 | 1501 |
| 500 | 20230721 | 104700 | 2598348600 | 27400 | 27400 | 27400 | 27350 | 390 |
| 501 | 20230721 | 104600 | 2587668350 | 27350 | 27350 | 27350 | 27350 | 205 |
| 502 | 20230721 | 104500 | 2582061600 | 27300 | 27300 | 27300 | 27250 | 263 |
| 503 | 20230721 | 104400 | 2574882150 | 27300 | 27300 | 27300 | 27300 | 129 |
| 504 | 20230721 | 104300 | 2571360450 | 27250 | 27250 | 27250 | 27250 | 82 |
| 505 | 20230721 | 104200 | 2569125950 | 27150 | 27200 | 27250 | 27150 | 863 |
| 506 | 20230721 | 104100 | 2545654800 | 27200 | 27150 | 27200 | 27150 | 718 |
| 507 | 20230721 | 104000 | 2526138350 | 27150 | 27300 | 27300 | 27150 | 1927 |
| 508 | 20230721 | 103900 | 2473690500 | 27300 | 27350 | 27350 | 27300 | 426 |
| 509 | 20230721 | 103800 | 2462058400 | 27300 | 27450 | 27450 | 27300 | 2144 |
| 510 | 20230721 | 103700 | 2403414700 | 27400 | 27300 | 27450 | 27300 | 1169 |
| 511 | 20230721 | 103600 | 2371393650 | 27300 | 27300 | 27350 | 27250 | 483 |
| 512 | 20230721 | 103500 | 2358212450 | 27300 | 27500 | 27500 | 27300 | 1634 |
| 513 | 20230721 | 103400 | 2313396900 | 27500 | 27450 | 27550 | 27450 | 2303 |
| 514 | 20230721 | 103300 | 2250003500 | 27450 | 27400 | 27600 | 27400 | 7292 |
| 515 | 20230721 | 103200 | 2049454850 | 27400 | 27300 | 27400 | 27300 | 1869 |
| 516 | 20230721 | 103100 | 1998273450 | 27250 | 27300 | 27450 | 27250 | 1411 |
| 517 | 20230721 | 103000 | 1959724650 | 27300 | 27100 | 27500 | 27100 | 9183 |
| 518 | 20230721 | 102900 | 1709128250 | 27100 | 27050 | 27100 | 27000 | 1812 |
| 519 | 20230721 | 102800 | 1660036550 | 27050 | 27050 | 27050 | 27000 | 1731 |
| 520 | 20230721 | 102700 | 1613231300 | 27050 | 27050 | 27050 | 27000 | 1874 |
| 521 | 20230721 | 102600 | 1562566100 | 27050 | 27000 | 27050 | 26950 | 2577 |
| 522 | 20230721 | 102500 | 1492982550 | 26950 | 26950 | 27000 | 26950 | 1263 |
| 523 | 20230721 | 102400 | 1458916950 | 26950 | 26950 | 27000 | 26900 | 1776 |
| 524 | 20230721 | 102300 | 1411053650 | 26950 | 26900 | 26950 | 26850 | 1550 |
| 525 | 20230721 | 102200 | 1369360100 | 26850 | 26800 | 26850 | 26750 | 1382 |
| 526 | 20230721 | 102100 | 1332262400 | 26850 | 26800 | 26850 | 26800 | 200 |
| 527 | 20230721 | 102000 | 1326901350 | 26800 | 26750 | 26800 | 26700 | 227 |
| 528 | 20230721 | 101900 | 1320833950 | 26800 | 26800 | 26800 | 26700 | 114 |
| 529 | 20230721 | 101800 | 1317779450 | 26700 | 26800 | 26800 | 26700 | 552 |
| 530 | 20230721 | 101700 | 1302993000 | 26800 | 26600 | 26800 | 26600 | 367 |
| 531 | 20230721 | 101600 | 1293223550 | 26600 | 26800 | 26800 | 26600 | 1000 |
| 532 | 20230721 | 101500 | 1266508050 | 26800 | 26850 | 26850 | 26800 | 540 |
| 533 | 20230721 | 101400 | 1252016300 | 26850 | 26850 | 26850 | 26800 | 122 |
| 534 | 20230721 | 101300 | 1248743250 | 26800 | 26850 | 26900 | 26800 | 1208 |
| 535 | 20230721 | 101200 | 1216306600 | 26850 | 26850 | 26850 | 26850 | 1994 |
| 536 | 20230721 | 101100 | 1162767700 | 26850 | 26750 | 26850 | 26700 | 822 |
| 537 | 20230721 | 101000 | 1140765050 | 26700 | 26750 | 26800 | 26700 | 183 |
| 538 | 20230721 | 100900 | 1135869350 | 26750 | 26800 | 26800 | 26750 | 742 |
| 539 | 20230721 | 100800 | 1116005400 | 26750 | 26750 | 26800 | 26750 | 1197 |
| 540 | 20230721 | 100700 | 1083943550 | 26750 | 26700 | 26750 | 26700 | 796 |
| 541 | 20230721 | 100600 | 1062660400 | 26700 | 26650 | 26700 | 26600 | 2110 |
| 542 | 20230721 | 100500 | 1006398750 | 26650 | 26600 | 26650 | 26550 | 218 |
| 543 | 20230721 | 100400 | 1000598700 | 26600 | 26600 | 26600 | 26550 | 25 |
| 544 | 20230721 | 100300 | 999934050 | 26650 | 26600 | 26650 | 26550 | 377 |
| 545 | 20230721 | 100200 | 989913550 | 26600 | 26700 | 26700 | 26550 | 584 |
| 546 | 20230721 | 100100 | 974354700 | 26700 | 26650 | 26700 | 26650 | 1202 |
| 547 | 20230721 | 100000 | 942276650 | 26600 | 26550 | 26600 | 26550 | 1752 |
| 548 | 20230721 | 095900 | 895725350 | 26550 | 26450 | 26550 | 26450 | 1083 |
| 549 | 20230721 | 095800 | 867045250 | 26400 | 26450 | 26450 | 26400 | 102 |
| 550 | 20230721 | 095700 | 864352350 | 26450 | 26450 | 26450 | 26400 | 31 |
| 551 | 20230721 | 095600 | 863532600 | 26450 | 26400 | 26450 | 26400 | 4 |
| 552 | 20230721 | 095500 | 863426900 | 26400 | 26450 | 26450 | 26350 | 7 |
| 553 | 20230721 | 095400 | 863242150 | 26350 | 26400 | 26450 | 26350 | 375 |
| 554 | 20230721 | 095300 | 853355600 | 26400 | 26400 | 26400 | 26400 | 219 |
| 555 | 20230721 | 095200 | 847574000 | 26400 | 26400 | 26400 | 26400 | 161 |
| 556 | 20230721 | 095100 | 843323600 | 26350 | 26400 | 26400 | 26350 | 86 |
| 557 | 20230721 | 095000 | 841053850 | 26400 | 26400 | 26400 | 26350 | 808 |
| 558 | 20230721 | 094900 | 819730700 | 26400 | 26500 | 26500 | 26400 | 479 |
| 559 | 20230721 | 094800 | 807080750 | 26400 | 26400 | 26400 | 26400 | 85 |
| 560 | 20230721 | 094700 | 804836750 | 26400 | 26450 | 26500 | 26400 | 616 |
| 561 | 20230721 | 094600 | 788542750 | 26450 | 26450 | 26450 | 26450 | 103 |
| 562 | 20230721 | 094500 | 785818400 | 26400 | 26350 | 26400 | 26350 | 453 |
| 563 | 20230721 | 094400 | 773859250 | 26400 | 26400 | 26400 | 26350 | 1112 |
| 564 | 20230721 | 094300 | 744537300 | 26350 | 26350 | 26350 | 26350 | 304 |
| 565 | 20230721 | 094200 | 736526900 | 26350 | 26400 | 26400 | 26350 | 249 |
| 566 | 20230721 | 094100 | 729959300 | 26350 | 26400 | 26400 | 26350 | 656 |
| 567 | 20230721 | 094000 | 712658700 | 26300 | 26350 | 26400 | 26300 | 92 |
| 568 | 20230721 | 093900 | 710232800 | 26350 | 26350 | 26400 | 26350 | 1843 |
| 569 | 20230721 | 093800 | 661619400 | 26400 | 26350 | 26400 | 26350 | 366 |
| 570 | 20230721 | 093700 | 651971250 | 26350 | 26350 | 26350 | 26350 | 242 |
| 571 | 20230721 | 093600 | 645594550 | 26350 | 26350 | 26350 | 26350 | 28 |
| 572 | 20230721 | 093500 | 644856750 | 26300 | 26350 | 26350 | 26300 | 101 |
| 573 | 20230721 | 093400 | 642199200 | 26350 | 26350 | 26350 | 26300 | 57 |
| 574 | 20230721 | 093300 | 640699250 | 26350 | 26350 | 26350 | 26300 | 745 |
| 575 | 20230721 | 093200 | 621087150 | 26400 | 26350 | 26400 | 26350 | 164 |
| 576 | 20230721 | 093100 | 616765250 | 26350 | 26350 | 26350 | 26300 | 33 |
| 577 | 20230721 | 093000 | 615896750 | 26350 | 26300 | 26350 | 26300 | 216 |
| 578 | 20230721 | 092900 | 610213700 | 26300 | 26400 | 26400 | 26300 | 282 |
| 579 | 20230721 | 092800 | 602795450 | 26400 | 26350 | 26400 | 26350 | 445 |
| 580 | 20230721 | 092700 | 591047750 | 26300 | 26350 | 26350 | 26300 | 203 |
| 581 | 20230721 | 092600 | 585701200 | 26400 | 26500 | 26500 | 26400 | 380 |
| 582 | 20230721 | 092500 | 575656850 | 26550 | 26500 | 26550 | 26500 | 1818 |
| 583 | 20230721 | 092400 | 527438850 | 26450 | 26350 | 26500 | 26350 | 1915 |
| 584 | 20230721 | 092300 | 476862550 | 26200 | 26300 | 26300 | 26200 | 520 |
| 585 | 20230721 | 092200 | 463187750 | 26200 | 26250 | 26250 | 26150 | 2136 |
| 586 | 20230721 | 092100 | 407218900 | 26250 | 26250 | 26250 | 26200 | 712 |
| 587 | 20230721 | 092000 | 388528950 | 26250 | 26250 | 26250 | 26250 | 72 |
| 588 | 20230721 | 091900 | 386638950 | 26200 | 26300 | 26350 | 26200 | 153 |
| 589 | 20230721 | 091800 | 382620250 | 26250 | 26300 | 26300 | 26200 | 226 |
| 590 | 20230721 | 091700 | 376693250 | 26200 | 26300 | 26300 | 26200 | 140 |
| 591 | 20230721 | 091600 | 373020250 | 26200 | 26350 | 26350 | 26200 | 260 |
| 592 | 20230721 | 091500 | 366178600 | 26350 | 26500 | 26500 | 26350 | 129 |
| 593 | 20230721 | 091400 | 362773900 | 26500 | 26450 | 26500 | 26450 | 642 |
| 594 | 20230721 | 091300 | 345781650 | 26450 | 26300 | 26450 | 26300 | 1665 |
| 595 | 20230721 | 091200 | 301839100 | 26350 | 26200 | 26350 | 26150 | 701 |
| 596 | 20230721 | 091100 | 283416900 | 26200 | 26300 | 26300 | 26200 | 287 |
| 597 | 20230721 | 091000 | 275878000 | 26350 | 26400 | 26400 | 26300 | 60 |
| 598 | 20230721 | 090900 | 274299400 | 26400 | 26400 | 26400 | 26400 | 295 |
| 599 | 20230721 | 090800 | 266511400 | 26450 | 26300 | 26450 | 26250 | 967 |
| 600 | 20230721 | 090700 | 241094200 | 26300 | 26550 | 26550 | 26300 | 898 |
| 601 | 20230721 | 090600 | 217308400 | 26600 | 26600 | 26600 | 26500 | 564 |
| 602 | 20230721 | 090500 | 202321950 | 26650 | 26500 | 26650 | 26500 | 1391 |
| 603 | 20230721 | 090400 | 165279850 | 26650 | 26350 | 26650 | 26300 | 2492 |
| 604 | 20230721 | 090300 | 99242950 | 26300 | 26300 | 26300 | 26300 | 240 |
| 605 | 20230721 | 090200 | 92930950 | 26350 | 26400 | 26400 | 26250 | 627 |
| 606 | 20230721 | 090100 | 76399800 | 26400 | 26400 | 26400 | 26300 | 1356 |
| 607 | 20230721 | 090000 | 40696550 | 26400 | 26200 | 26400 | 26200 | 1439 |