33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 3 | 20230721 | 190300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20230721 | 190200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20230721 | 190100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20230721 | 190000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20230721 | 185900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20230721 | 185800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20230721 | 185700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20230721 | 185600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20230721 | 185500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20230721 | 185400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20230721 | 185300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20230721 | 185200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20230721 | 185100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20230721 | 185000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20230721 | 184900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20230721 | 184800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20230721 | 184700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20230721 | 184600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20230721 | 184500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20230721 | 184400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20230721 | 184300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20230721 | 184200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20230721 | 184100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20230721 | 184000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20230721 | 183900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20230721 | 183800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20230721 | 183700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20230721 | 183600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20230721 | 183500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20230721 | 183400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 33 | 20230721 | 183300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20230721 | 183200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20230721 | 183100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20230721 | 183000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20230721 | 182900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20230721 | 182800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20230721 | 182700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20230721 | 182600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20230721 | 182500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20230721 | 182400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20230721 | 182300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20230721 | 182200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20230721 | 182100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20230721 | 182000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20230721 | 181900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20230721 | 181800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20230721 | 181700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20230721 | 181600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20230721 | 181500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20230721 | 181400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20230721 | 181300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20230721 | 181200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20230721 | 181100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20230721 | 181000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20230721 | 180900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20230721 | 180800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20230721 | 180700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20230721 | 180600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20230721 | 180500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20230721 | 180400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 63 | 20230721 | 180300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20230721 | 180200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20230721 | 180100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20230721 | 180000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20230721 | 175900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20230721 | 175800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20230721 | 175700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20230721 | 175600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20230721 | 175500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20230721 | 175400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20230721 | 175300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20230721 | 175200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20230721 | 175100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20230721 | 175000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20230721 | 174900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20230721 | 174800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20230721 | 174700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20230721 | 174600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20230721 | 174500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20230721 | 174400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20230721 | 174300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20230721 | 174200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20230721 | 174100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20230721 | 174000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20230721 | 173900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20230721 | 173800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20230721 | 173700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20230721 | 173600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20230721 | 173500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20230721 | 173400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 93 | 20230721 | 173300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20230721 | 173200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20230721 | 173100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20230721 | 173000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20230721 | 172900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20230721 | 172800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20230721 | 172700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20230721 | 172600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20230721 | 172500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20230721 | 172400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20230721 | 172300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20230721 | 172200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20230721 | 172100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20230721 | 172000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20230721 | 171900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20230721 | 171800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20230721 | 171700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20230721 | 171600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20230721 | 171500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20230721 | 171400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20230721 | 171300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20230721 | 171200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20230721 | 171100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20230721 | 171000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20230721 | 170900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20230721 | 170800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20230721 | 170700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20230721 | 170600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20230721 | 170500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20230721 | 170400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 123 | 20230721 | 170300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20230721 | 170200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20230721 | 170100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20230721 | 170000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20230721 | 165900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20230721 | 165800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20230721 | 165700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20230721 | 165600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20230721 | 165500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20230721 | 165400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20230721 | 165300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20230721 | 165200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20230721 | 165100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20230721 | 165000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20230721 | 164900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20230721 | 164800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20230721 | 164700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20230721 | 164600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20230721 | 164500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20230721 | 164400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20230721 | 164300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20230721 | 164200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20230721 | 164100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20230721 | 164000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20230721 | 163900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20230721 | 163800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20230721 | 163700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20230721 | 163600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20230721 | 163500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20230721 | 163400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 153 | 20230721 | 163300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20230721 | 163200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20230721 | 163100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20230721 | 163000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20230721 | 162900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20230721 | 162800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20230721 | 162700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20230721 | 162600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20230721 | 162500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20230721 | 162400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20230721 | 162300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20230721 | 162200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20230721 | 162100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20230721 | 162000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20230721 | 161900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20230721 | 161800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20230721 | 161700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20230721 | 161600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20230721 | 161500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20230721 | 161400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20230721 | 161300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20230721 | 161200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20230721 | 161100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20230721 | 161000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20230721 | 160900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20230721 | 160800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20230721 | 160700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20230721 | 160600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20230721 | 160500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20230721 | 160400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 183 | 20230721 | 160300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20230721 | 160200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20230721 | 160100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20230721 | 160000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20230721 | 155900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20230721 | 155800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20230721 | 155700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20230721 | 155600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20230721 | 155500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20230721 | 155400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20230721 | 155300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20230721 | 155200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20230721 | 155100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20230721 | 155000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20230721 | 154900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20230721 | 154800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20230721 | 154700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20230721 | 154600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20230721 | 154500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20230721 | 154400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20230721 | 154300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20230721 | 154200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20230721 | 154100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20230721 | 154000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20230721 | 153900 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20230721 | 153800 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20230721 | 153700 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20230721 | 153600 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20230721 | 153500 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20230721 | 153400 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 213 | 20230721 | 153300 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20230721 | 153200 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20230721 | 153100 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20230721 | 153000 | 14691794800 | 25250 | 25250 | 25250 | 25250 | 10809 |
| 217 | 20230721 | 152900 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20230721 | 152800 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20230721 | 152700 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20230721 | 152600 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20230721 | 152500 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20230721 | 152400 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20230721 | 152300 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20230721 | 152200 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20230721 | 152100 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20230721 | 152000 | 14418867550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20230721 | 151900 | 14418867550 | 25450 | 25350 | 25450 | 25300 | 1313 |
| 228 | 20230721 | 151800 | 14385569600 | 25350 | 25300 | 25400 | 25300 | 1180 |
| 229 | 20230721 | 151700 | 14355683450 | 25300 | 25400 | 25400 | 25300 | 1974 |
| 230 | 20230721 | 151600 | 14305611800 | 25400 | 25350 | 25500 | 25350 | 921 |
| 231 | 20230721 | 151500 | 14282255550 | 25400 | 25450 | 25500 | 25400 | 937 |
| 232 | 20230721 | 151400 | 14258438400 | 25500 | 25450 | 25500 | 25400 | 268 |
| 233 | 20230721 | 151300 | 14251608800 | 25450 | 25550 | 25550 | 25400 | 471 |
| 234 | 20230721 | 151200 | 14239622450 | 25550 | 25450 | 25550 | 25450 | 297 |
| 235 | 20230721 | 151100 | 14232051300 | 25450 | 25450 | 25500 | 25400 | 573 |
| 236 | 20230721 | 151000 | 14217475000 | 25450 | 25350 | 25500 | 25350 | 825 |
| 237 | 20230721 | 150900 | 14196508400 | 25400 | 25400 | 25450 | 25350 | 1076 |
| 238 | 20230721 | 150800 | 14169198800 | 25400 | 25350 | 25400 | 25300 | 965 |
| 239 | 20230721 | 150700 | 14144736250 | 25400 | 25450 | 25450 | 25300 | 2774 |
| 240 | 20230721 | 150600 | 14074325550 | 25450 | 25500 | 25500 | 25400 | 1856 |
| 241 | 20230721 | 150500 | 14027098950 | 25500 | 25500 | 25500 | 25450 | 406 |
| 242 | 20230721 | 150400 | 14016749100 | 25500 | 25500 | 25550 | 25450 | 655 |
| 243 | 20230721 | 150300 | 14000048150 | 25500 | 25450 | 25500 | 25400 | 1078 |
| 244 | 20230721 | 150200 | 13972635950 | 25450 | 25400 | 25450 | 25400 | 569 |
| 245 | 20230721 | 150100 | 13958174900 | 25450 | 25450 | 25500 | 25400 | 837 |
| 246 | 20230721 | 150000 | 13936889800 | 25450 | 25500 | 25500 | 25450 | 830 |
| 247 | 20230721 | 145900 | 13915758650 | 25500 | 25500 | 25500 | 25450 | 266 |
| 248 | 20230721 | 145800 | 13908978650 | 25450 | 25450 | 25550 | 25450 | 144 |
| 249 | 20230721 | 145700 | 13905305750 | 25550 | 25500 | 25600 | 25450 | 1420 |
| 250 | 20230721 | 145600 | 13869139350 | 25500 | 25650 | 25650 | 25500 | 2742 |
| 251 | 20230721 | 145500 | 13799118650 | 25650 | 25600 | 25700 | 25550 | 315 |
| 252 | 20230721 | 145400 | 13791042800 | 25550 | 25650 | 25700 | 25550 | 418 |
| 253 | 20230721 | 145300 | 13780340300 | 25700 | 25600 | 25700 | 25550 | 154 |
| 254 | 20230721 | 145200 | 13776394300 | 25600 | 25600 | 25700 | 25550 | 338 |
| 255 | 20230721 | 145100 | 13767742900 | 25700 | 25650 | 25700 | 25600 | 649 |
| 256 | 20230721 | 145000 | 13751115900 | 25700 | 25700 | 25750 | 25600 | 164 |
| 257 | 20230721 | 144900 | 13746903400 | 25700 | 25650 | 25700 | 25600 | 118 |
| 258 | 20230721 | 144800 | 13743875400 | 25600 | 25600 | 25700 | 25600 | 459 |
| 259 | 20230721 | 144700 | 13732109700 | 25700 | 25600 | 25700 | 25600 | 154 |
| 260 | 20230721 | 144600 | 13728161650 | 25700 | 25700 | 25700 | 25600 | 230 |
| 261 | 20230721 | 144500 | 13722256300 | 25700 | 25650 | 25700 | 25550 | 453 |
| 262 | 20230721 | 144400 | 13710639300 | 25700 | 25750 | 25800 | 25550 | 1510 |
| 263 | 20230721 | 144300 | 13671787500 | 25750 | 25650 | 25750 | 25650 | 2623 |
| 264 | 20230721 | 144200 | 13604389550 | 25650 | 25600 | 25650 | 25550 | 328 |
| 265 | 20230721 | 144100 | 13596000150 | 25650 | 25550 | 25650 | 25500 | 155 |
| 266 | 20230721 | 144000 | 13592037400 | 25700 | 25600 | 25700 | 25500 | 262 |
| 267 | 20230721 | 143900 | 13585318050 | 25550 | 25650 | 25650 | 25450 | 940 |
| 268 | 20230721 | 143800 | 13561260750 | 25650 | 25650 | 25650 | 25500 | 72 |
| 269 | 20230721 | 143700 | 13559419800 | 25650 | 25600 | 25650 | 25450 | 980 |
| 270 | 20230721 | 143600 | 13534338050 | 25500 | 25650 | 25650 | 25500 | 3113 |
| 271 | 20230721 | 143500 | 13454784700 | 25650 | 25650 | 25650 | 25600 | 597 |
| 272 | 20230721 | 143400 | 13439486250 | 25650 | 25600 | 25650 | 25600 | 188 |
| 273 | 20230721 | 143300 | 13434664700 | 25650 | 25650 | 25650 | 25600 | 329 |
| 274 | 20230721 | 143200 | 13426238150 | 25650 | 25650 | 25650 | 25600 | 796 |
| 275 | 20230721 | 143100 | 13405849500 | 25650 | 25600 | 25650 | 25600 | 126 |
| 276 | 20230721 | 143000 | 13402620500 | 25650 | 25600 | 25650 | 25500 | 1652 |
| 277 | 20230721 | 142900 | 13360356850 | 25650 | 25600 | 25650 | 25600 | 658 |
| 278 | 20230721 | 142800 | 13343503500 | 25650 | 25650 | 25650 | 25650 | 560 |
| 279 | 20230721 | 142700 | 13329139500 | 25650 | 25550 | 25650 | 25500 | 196 |
| 280 | 20230721 | 142600 | 13324129100 | 25700 | 25450 | 25700 | 25450 | 144 |
| 281 | 20230721 | 142500 | 13320450850 | 25550 | 25550 | 25550 | 25450 | 225 |
| 282 | 20230721 | 142400 | 13314710100 | 25550 | 25750 | 25750 | 25450 | 5750 |
| 283 | 20230721 | 142300 | 13168116000 | 25750 | 25750 | 25800 | 25700 | 1503 |
| 284 | 20230721 | 142200 | 13129469650 | 25750 | 25800 | 25850 | 25700 | 1056 |
| 285 | 20230721 | 142100 | 13102241200 | 25800 | 25850 | 25900 | 25700 | 1099 |
| 286 | 20230721 | 142000 | 13073904200 | 25850 | 25800 | 25850 | 25800 | 1510 |
| 287 | 20230721 | 141900 | 13034883150 | 25800 | 25800 | 25850 | 25800 | 503 |
| 288 | 20230721 | 141800 | 13021898200 | 25850 | 25800 | 25850 | 25700 | 2143 |
| 289 | 20230721 | 141700 | 12966602700 | 25800 | 25700 | 25800 | 25700 | 491 |
| 290 | 20230721 | 141600 | 12953958000 | 25750 | 25750 | 25750 | 25700 | 399 |
| 291 | 20230721 | 141500 | 12943695800 | 25700 | 25750 | 25750 | 25550 | 230 |
| 292 | 20230721 | 141400 | 12937799950 | 25750 | 25750 | 25750 | 25600 | 882 |
| 293 | 20230721 | 141300 | 12915158100 | 25750 | 25700 | 25750 | 25700 | 95 |
| 294 | 20230721 | 141200 | 12912712350 | 25750 | 25700 | 25750 | 25600 | 589 |
| 295 | 20230721 | 141100 | 12897589400 | 25750 | 25650 | 25750 | 25650 | 298 |
| 296 | 20230721 | 141000 | 12889933900 | 25650 | 25700 | 25750 | 25650 | 62 |
| 297 | 20230721 | 140900 | 12888339400 | 25700 | 25800 | 25800 | 25650 | 557 |
| 298 | 20230721 | 140800 | 12874009850 | 25750 | 25800 | 25800 | 25750 | 686 |
| 299 | 20230721 | 140700 | 12856329300 | 25750 | 25700 | 25800 | 25700 | 409 |
| 300 | 20230721 | 140600 | 12845792650 | 25750 | 25700 | 25750 | 25700 | 628 |
| 301 | 20230721 | 140500 | 12829646750 | 25700 | 25650 | 25700 | 25600 | 316 |
| 302 | 20230721 | 140400 | 12821540850 | 25650 | 25600 | 25650 | 25550 | 1314 |
| 303 | 20230721 | 140300 | 12787874050 | 25600 | 25550 | 25600 | 25500 | 414 |
| 304 | 20230721 | 140200 | 12777295400 | 25550 | 25550 | 25600 | 25500 | 611 |
| 305 | 20230721 | 140100 | 12761683550 | 25550 | 25500 | 25550 | 25500 | 406 |
| 306 | 20230721 | 140000 | 12751318900 | 25500 | 25450 | 25500 | 25450 | 210 |
| 307 | 20230721 | 135900 | 12745966700 | 25500 | 25550 | 25550 | 25500 | 584 |
| 308 | 20230721 | 135800 | 12731063300 | 25550 | 25500 | 25550 | 25450 | 620 |
| 309 | 20230721 | 135700 | 12715248500 | 25500 | 25500 | 25550 | 25450 | 552 |
| 310 | 20230721 | 135600 | 12701187300 | 25500 | 25350 | 25500 | 25350 | 1556 |
| 311 | 20230721 | 135500 | 12661600800 | 25350 | 25250 | 25350 | 25250 | 811 |
| 312 | 20230721 | 135400 | 12641085150 | 25200 | 25200 | 25200 | 25150 | 215 |
| 313 | 20230721 | 135300 | 12635676500 | 25200 | 25200 | 25250 | 25150 | 572 |
| 314 | 20230721 | 135200 | 12621257600 | 25200 | 25250 | 25250 | 25050 | 2842 |
| 315 | 20230721 | 135100 | 12549957000 | 25250 | 25100 | 25250 | 25100 | 1297 |
| 316 | 20230721 | 135000 | 12517394050 | 25250 | 25300 | 25300 | 25100 | 4119 |
| 317 | 20230721 | 134900 | 12413872300 | 25300 | 25300 | 25300 | 25150 | 943 |
| 318 | 20230721 | 134800 | 12390071100 | 25300 | 25200 | 25300 | 25150 | 1405 |
| 319 | 20230721 | 134700 | 12354611400 | 25200 | 25150 | 25200 | 25150 | 271 |
| 320 | 20230721 | 134600 | 12347785850 | 25150 | 25150 | 25200 | 25100 | 393 |
| 321 | 20230721 | 134500 | 12337910100 | 25200 | 25250 | 25300 | 25150 | 1957 |
| 322 | 20230721 | 134400 | 12288643850 | 25300 | 25300 | 25350 | 25250 | 175 |
| 323 | 20230721 | 134300 | 12284217650 | 25300 | 25300 | 25300 | 25300 | 52 |
| 324 | 20230721 | 134200 | 12282902050 | 25300 | 25300 | 25350 | 25200 | 798 |
| 325 | 20230721 | 134100 | 12262718450 | 25300 | 25250 | 25300 | 25200 | 193 |
| 326 | 20230721 | 134000 | 12257845900 | 25250 | 25150 | 25250 | 25150 | 57 |
| 327 | 20230721 | 133900 | 12256410150 | 25200 | 25150 | 25200 | 25150 | 502 |
| 328 | 20230721 | 133800 | 12243776800 | 25200 | 25200 | 25250 | 25200 | 159 |
| 329 | 20230721 | 133700 | 12239764550 | 25250 | 25250 | 25250 | 25200 | 753 |
| 330 | 20230721 | 133600 | 12220772700 | 25250 | 25200 | 25250 | 25150 | 523 |
| 331 | 20230721 | 133500 | 12207610750 | 25200 | 25200 | 25200 | 25200 | 839 |
| 332 | 20230721 | 133400 | 12186467950 | 25200 | 25200 | 25250 | 25100 | 4305 |
| 333 | 20230721 | 133300 | 12078164750 | 25200 | 25200 | 25300 | 25200 | 2466 |
| 334 | 20230721 | 133200 | 12016003850 | 25250 | 25200 | 25250 | 25200 | 122 |
| 335 | 20230721 | 133100 | 12012928000 | 25250 | 25250 | 25300 | 25250 | 199 |
| 336 | 20230721 | 133000 | 12007901200 | 25200 | 25300 | 25300 | 25200 | 507 |
| 337 | 20230721 | 132900 | 11995104650 | 25300 | 25300 | 25350 | 25250 | 245 |
| 338 | 20230721 | 132800 | 11988903450 | 25250 | 25250 | 25300 | 25200 | 122 |
| 339 | 20230721 | 132700 | 11985821950 | 25200 | 25200 | 25250 | 25200 | 1485 |
| 340 | 20230721 | 132600 | 11948398100 | 25200 | 25300 | 25300 | 25200 | 2811 |
| 341 | 20230721 | 132500 | 11877547200 | 25300 | 25300 | 25300 | 25200 | 1252 |
| 342 | 20230721 | 132400 | 11845950500 | 25300 | 25350 | 25350 | 25200 | 10746 |
| 343 | 20230721 | 132300 | 11573910500 | 25350 | 25450 | 25450 | 25350 | 1459 |
| 344 | 20230721 | 132200 | 11536848300 | 25450 | 25400 | 25550 | 25400 | 178 |
| 345 | 20230721 | 132100 | 11532307700 | 25450 | 25450 | 25450 | 25350 | 627 |
| 346 | 20230721 | 132000 | 11516380100 | 25450 | 25550 | 25550 | 25400 | 7047 |
| 347 | 20230721 | 131900 | 11337068750 | 25550 | 25600 | 25600 | 25500 | 2781 |
| 348 | 20230721 | 131800 | 11265995850 | 25700 | 25750 | 25750 | 25650 | 822 |
| 349 | 20230721 | 131700 | 11244909400 | 25800 | 25750 | 25800 | 25750 | 2145 |
| 350 | 20230721 | 131600 | 11189673500 | 25650 | 25750 | 25750 | 25650 | 65 |
| 351 | 20230721 | 131500 | 11188004850 | 25750 | 25550 | 25750 | 25550 | 477 |
| 352 | 20230721 | 131400 | 11175793400 | 25600 | 25550 | 25750 | 25550 | 169 |
| 353 | 20230721 | 131300 | 11171463750 | 25550 | 25550 | 25650 | 25550 | 67 |
| 354 | 20230721 | 131200 | 11169747500 | 25600 | 25600 | 25650 | 25550 | 214 |
| 355 | 20230721 | 131100 | 11164269100 | 25650 | 25650 | 25650 | 25600 | 375 |
| 356 | 20230721 | 131000 | 11154658600 | 25650 | 25650 | 25650 | 25550 | 128 |
| 357 | 20230721 | 130900 | 11151387100 | 25600 | 25500 | 25600 | 25500 | 489 |
| 358 | 20230721 | 130800 | 11138905000 | 25500 | 25650 | 25650 | 25500 | 3588 |
| 359 | 20230721 | 130700 | 11047187200 | 25650 | 25600 | 25650 | 25600 | 404 |
| 360 | 20230721 | 130600 | 11036842650 | 25650 | 25700 | 25700 | 25600 | 704 |
| 361 | 20230721 | 130500 | 11018782300 | 25700 | 25650 | 25750 | 25650 | 435 |
| 362 | 20230721 | 130400 | 11007613800 | 25650 | 25650 | 25700 | 25650 | 71 |
| 363 | 20230721 | 130300 | 11005790800 | 25700 | 25700 | 25750 | 25650 | 392 |
| 364 | 20230721 | 130200 | 10995723300 | 25700 | 25700 | 25700 | 25700 | 952 |
| 365 | 20230721 | 130100 | 10971256900 | 25700 | 25750 | 25800 | 25650 | 226 |
| 366 | 20230721 | 130000 | 10965440400 | 25750 | 25700 | 25750 | 25700 | 258 |
| 367 | 20230721 | 125900 | 10958809450 | 25750 | 25700 | 25750 | 25700 | 274 |
| 368 | 20230721 | 125800 | 10951764400 | 25700 | 25700 | 25750 | 25700 | 116 |
| 369 | 20230721 | 125700 | 10948782250 | 25750 | 25700 | 25750 | 25650 | 162 |
| 370 | 20230721 | 125600 | 10944620050 | 25700 | 25650 | 25700 | 25650 | 30 |
| 371 | 20230721 | 125500 | 10943850400 | 25700 | 25750 | 25750 | 25700 | 726 |
| 372 | 20230721 | 125400 | 10925185300 | 25800 | 25750 | 25800 | 25700 | 380 |
| 373 | 20230721 | 125300 | 10915397900 | 25800 | 25800 | 25800 | 25800 | 38 |
| 374 | 20230721 | 125200 | 10914417500 | 25750 | 25850 | 25850 | 25750 | 224 |
| 375 | 20230721 | 125100 | 10908629200 | 25850 | 25750 | 25850 | 25700 | 218 |
| 376 | 20230721 | 125000 | 10903017550 | 25750 | 25800 | 25850 | 25750 | 49 |
| 377 | 20230721 | 124900 | 10901755550 | 25800 | 25800 | 25850 | 25750 | 277 |
| 378 | 20230721 | 124800 | 10894603000 | 25850 | 25750 | 25850 | 25650 | 213 |
| 379 | 20230721 | 124700 | 10889103750 | 25850 | 25700 | 25850 | 25650 | 102 |
| 380 | 20230721 | 124600 | 10886475800 | 25750 | 25650 | 25750 | 25650 | 185 |
| 381 | 20230721 | 124500 | 10881719950 | 25650 | 25750 | 25800 | 25600 | 264 |
| 382 | 20230721 | 124400 | 10874935300 | 25750 | 25800 | 25800 | 25700 | 106 |
| 383 | 20230721 | 124300 | 10872204950 | 25750 | 25600 | 25750 | 25600 | 357 |
| 384 | 20230721 | 124200 | 10863040950 | 25650 | 25650 | 25650 | 25600 | 217 |
| 385 | 20230721 | 124100 | 10857477600 | 25650 | 25600 | 25650 | 25600 | 328 |
| 386 | 20230721 | 124000 | 10849071450 | 25550 | 25550 | 25600 | 25550 | 361 |
| 387 | 20230721 | 123900 | 10839840600 | 25600 | 25600 | 25650 | 25550 | 448 |
| 388 | 20230721 | 123800 | 10828373150 | 25650 | 25650 | 25700 | 25650 | 727 |
| 389 | 20230721 | 123700 | 10809720500 | 25700 | 25700 | 25700 | 25650 | 110 |
| 390 | 20230721 | 123600 | 10806896800 | 25700 | 25650 | 25700 | 25650 | 252 |
| 391 | 20230721 | 123500 | 10800430150 | 25650 | 25650 | 25800 | 25650 | 422 |
| 392 | 20230721 | 123400 | 10789569650 | 25650 | 25600 | 25750 | 25600 | 635 |
| 393 | 20230721 | 123300 | 10773257950 | 25700 | 25600 | 25750 | 25600 | 149 |
| 394 | 20230721 | 123200 | 10769432150 | 25550 | 25650 | 25650 | 25550 | 718 |
| 395 | 20230721 | 123100 | 10751072900 | 25600 | 25600 | 25650 | 25550 | 191 |
| 396 | 20230721 | 123000 | 10746188600 | 25600 | 25600 | 25650 | 25600 | 835 |
| 397 | 20230721 | 122900 | 10724812150 | 25650 | 25650 | 25650 | 25600 | 492 |
| 398 | 20230721 | 122800 | 10712193100 | 25650 | 25650 | 25650 | 25650 | 152 |
| 399 | 20230721 | 122700 | 10708294300 | 25650 | 25600 | 25850 | 25600 | 226 |
| 400 | 20230721 | 122600 | 10702469900 | 25600 | 25600 | 25850 | 25600 | 1455 |
| 401 | 20230721 | 122500 | 10665039800 | 25600 | 25650 | 25700 | 25550 | 1262 |
| 402 | 20230721 | 122400 | 10632730750 | 25650 | 25700 | 25700 | 25600 | 618 |
| 403 | 20230721 | 122300 | 10616892050 | 25650 | 25650 | 25750 | 25650 | 443 |
| 404 | 20230721 | 122200 | 10605513950 | 25650 | 25700 | 25700 | 25650 | 1531 |
| 405 | 20230721 | 122100 | 10566217600 | 25700 | 25800 | 25800 | 25700 | 2284 |
| 406 | 20230721 | 122000 | 10507379550 | 25800 | 25800 | 25850 | 25800 | 135 |
| 407 | 20230721 | 121900 | 10503894200 | 25900 | 25900 | 25900 | 25800 | 438 |
| 408 | 20230721 | 121800 | 10492583200 | 25900 | 25850 | 25900 | 25800 | 3963 |
| 409 | 20230721 | 121700 | 10390250900 | 25850 | 25950 | 25950 | 25850 | 183 |
| 410 | 20230721 | 121600 | 10385511900 | 25950 | 25950 | 25950 | 25850 | 470 |
| 411 | 20230721 | 121500 | 10373336300 | 25950 | 25900 | 25950 | 25850 | 575 |
| 412 | 20230721 | 121400 | 10358440750 | 26000 | 25900 | 26000 | 25900 | 91 |
| 413 | 20230721 | 121300 | 10356083750 | 26000 | 25900 | 26000 | 25900 | 464 |
| 414 | 20230721 | 121200 | 10344026150 | 25900 | 25850 | 25900 | 25850 | 267 |
| 415 | 20230721 | 121100 | 10337120900 | 25850 | 26000 | 26000 | 25850 | 186 |
| 416 | 20230721 | 121000 | 10332297750 | 26000 | 25850 | 26000 | 25850 | 197 |
| 417 | 20230721 | 120900 | 10327188300 | 25950 | 25900 | 25950 | 25850 | 410 |
| 418 | 20230721 | 120800 | 10316575500 | 25850 | 25850 | 25950 | 25850 | 875 |
| 419 | 20230721 | 120700 | 10293949600 | 25850 | 25950 | 25950 | 25850 | 474 |
| 420 | 20230721 | 120600 | 10281679850 | 25900 | 25950 | 25950 | 25900 | 658 |
| 421 | 20230721 | 120500 | 10264636900 | 25900 | 25950 | 26000 | 25900 | 186 |
| 422 | 20230721 | 120400 | 10259806850 | 25950 | 25900 | 25950 | 25900 | 588 |
| 423 | 20230721 | 120300 | 10244575150 | 25900 | 25950 | 26000 | 25900 | 987 |
| 424 | 20230721 | 120200 | 10219001850 | 25950 | 26000 | 26000 | 25900 | 141 |
| 425 | 20230721 | 120100 | 10215336600 | 26000 | 26050 | 26050 | 25900 | 1417 |
| 426 | 20230721 | 120000 | 10178560000 | 26000 | 25950 | 26050 | 25950 | 224 |
| 427 | 20230721 | 115900 | 10172737900 | 26050 | 25950 | 26050 | 25950 | 1562 |
| 428 | 20230721 | 115800 | 10132163150 | 25950 | 25950 | 25950 | 25900 | 24 |
| 429 | 20230721 | 115700 | 10131540750 | 25900 | 26000 | 26000 | 25900 | 623 |
| 430 | 20230721 | 115600 | 10115403400 | 25900 | 25900 | 26000 | 25900 | 1300 |
| 431 | 20230721 | 115500 | 10081659100 | 25950 | 25850 | 25950 | 25850 | 476 |
| 432 | 20230721 | 115400 | 10069350700 | 25850 | 25850 | 25900 | 25850 | 106 |
| 433 | 20230721 | 115300 | 10066608200 | 25900 | 25900 | 25950 | 25850 | 304 |
| 434 | 20230721 | 115200 | 10058739450 | 25900 | 25900 | 25950 | 25850 | 179 |
| 435 | 20230721 | 115100 | 10054106150 | 25850 | 25850 | 25900 | 25800 | 463 |
| 436 | 20230721 | 115000 | 10042136650 | 25800 | 25800 | 25850 | 25800 | 272 |
| 437 | 20230721 | 114900 | 10035118250 | 25850 | 25850 | 25850 | 25800 | 322 |
| 438 | 20230721 | 114800 | 10026796750 | 25850 | 25800 | 25850 | 25800 | 267 |
| 439 | 20230721 | 114700 | 10019899900 | 25850 | 25900 | 25900 | 25800 | 362 |
| 440 | 20230721 | 114600 | 10010536200 | 25850 | 25900 | 25950 | 25850 | 658 |
| 441 | 20230721 | 114500 | 9993497650 | 25900 | 25850 | 25900 | 25850 | 403 |
| 442 | 20230721 | 114400 | 9983070950 | 25850 | 25900 | 25900 | 25850 | 1832 |
| 443 | 20230721 | 114300 | 9935687650 | 25850 | 25900 | 25900 | 25850 | 489 |
| 444 | 20230721 | 114200 | 9923035300 | 25900 | 25900 | 25900 | 25850 | 305 |
| 445 | 20230721 | 114100 | 9915137900 | 25900 | 25900 | 25950 | 25900 | 146 |
| 446 | 20230721 | 114000 | 9911353950 | 25900 | 25950 | 26000 | 25850 | 2089 |
| 447 | 20230721 | 113900 | 9857144900 | 25950 | 25900 | 25950 | 25850 | 505 |
| 448 | 20230721 | 113800 | 9844050850 | 25950 | 25900 | 25950 | 25900 | 104 |
| 449 | 20230721 | 113700 | 9841355650 | 25900 | 25850 | 25900 | 25850 | 257 |
| 450 | 20230721 | 113600 | 9834705350 | 25850 | 25750 | 25850 | 25750 | 48 |
| 451 | 20230721 | 113500 | 9833469000 | 25950 | 25700 | 25950 | 25700 | 145 |
| 452 | 20230721 | 113400 | 9829733950 | 25700 | 25750 | 25850 | 25700 | 900 |
| 453 | 20230721 | 113300 | 9806541750 | 25750 | 25800 | 25850 | 25750 | 209 |
| 454 | 20230721 | 113200 | 9801148550 | 25850 | 25900 | 25900 | 25850 | 603 |
| 455 | 20230721 | 113100 | 9785556350 | 25900 | 25900 | 25900 | 25850 | 103 |
| 456 | 20230721 | 113000 | 9782889400 | 25950 | 25900 | 25950 | 25850 | 231 |
| 457 | 20230721 | 112900 | 9776901250 | 25900 | 25850 | 25900 | 25850 | 221 |
| 458 | 20230721 | 112800 | 9771180050 | 25900 | 25900 | 25900 | 25850 | 161 |
| 459 | 20230721 | 112700 | 9767011700 | 25900 | 25900 | 25950 | 25900 | 301 |
| 460 | 20230721 | 112600 | 9759213150 | 25950 | 25900 | 25950 | 25850 | 359 |
| 461 | 20230721 | 112500 | 9749912450 | 25850 | 25950 | 25950 | 25850 | 205 |
| 462 | 20230721 | 112400 | 9744598650 | 26000 | 25950 | 26000 | 25850 | 521 |
| 463 | 20230721 | 112300 | 9731067500 | 26050 | 25900 | 26050 | 25900 | 1423 |
| 464 | 20230721 | 112200 | 9694076400 | 25950 | 25900 | 25950 | 25900 | 129 |
| 465 | 20230721 | 112100 | 9690734200 | 25900 | 26000 | 26000 | 25850 | 333 |
| 466 | 20230721 | 112000 | 9682097850 | 25950 | 25800 | 26000 | 25750 | 528 |
| 467 | 20230721 | 111900 | 9668405050 | 25750 | 25850 | 25900 | 25750 | 878 |
| 468 | 20230721 | 111800 | 9645740200 | 25850 | 25800 | 25850 | 25750 | 983 |
| 469 | 20230721 | 111700 | 9620377150 | 25800 | 25900 | 25900 | 25800 | 310 |
| 470 | 20230721 | 111600 | 9612366200 | 25900 | 25750 | 25900 | 25750 | 293 |
| 471 | 20230721 | 111500 | 9604804000 | 25750 | 25750 | 25800 | 25700 | 325 |
| 472 | 20230721 | 111400 | 9596440700 | 25750 | 25600 | 25750 | 25600 | 423 |
| 473 | 20230721 | 111300 | 9585570750 | 25550 | 25700 | 25700 | 25550 | 477 |
| 474 | 20230721 | 111200 | 9573373800 | 25700 | 25700 | 25750 | 25550 | 401 |
| 475 | 20230721 | 111100 | 9563092000 | 25700 | 25750 | 25750 | 25500 | 898 |
| 476 | 20230721 | 111000 | 9540124950 | 25700 | 25600 | 25700 | 25550 | 592 |
| 477 | 20230721 | 110900 | 9524960700 | 25600 | 25500 | 25600 | 25450 | 413 |
| 478 | 20230721 | 110800 | 9514423150 | 25550 | 25550 | 25600 | 25500 | 504 |
| 479 | 20230721 | 110700 | 9501555850 | 25550 | 25400 | 25550 | 25400 | 815 |
| 480 | 20230721 | 110600 | 9480792500 | 25550 | 25450 | 25600 | 25400 | 2082 |
| 481 | 20230721 | 110500 | 9427770750 | 25450 | 25500 | 25500 | 25400 | 1550 |
| 482 | 20230721 | 110400 | 9388319300 | 25550 | 25500 | 25600 | 25500 | 111 |
| 483 | 20230721 | 110300 | 9385482350 | 25500 | 25800 | 25800 | 25450 | 3375 |
| 484 | 20230721 | 110200 | 9299350450 | 25600 | 26000 | 26000 | 25600 | 5278 |
| 485 | 20230721 | 110100 | 9163956450 | 25850 | 26150 | 26200 | 25850 | 2647 |
| 486 | 20230721 | 110000 | 9095071400 | 26150 | 26150 | 26150 | 26050 | 892 |
| 487 | 20230721 | 105900 | 9071799200 | 26200 | 26100 | 26200 | 26050 | 1422 |
| 488 | 20230721 | 105800 | 9034604800 | 26100 | 26050 | 26100 | 26000 | 721 |
| 489 | 20230721 | 105700 | 9015802050 | 26050 | 25900 | 26100 | 25900 | 1257 |
| 490 | 20230721 | 105600 | 8983108800 | 25900 | 25900 | 25950 | 25900 | 609 |
| 491 | 20230721 | 105500 | 8967319600 | 25850 | 25950 | 25950 | 25850 | 1872 |
| 492 | 20230721 | 105400 | 8918799300 | 25950 | 25950 | 26000 | 25850 | 561 |
| 493 | 20230721 | 105300 | 8904252500 | 25950 | 25950 | 26000 | 25750 | 1095 |
| 494 | 20230721 | 105200 | 8875826950 | 25950 | 25750 | 26000 | 25750 | 1632 |
| 495 | 20230721 | 105100 | 8833534050 | 25850 | 25700 | 25900 | 25600 | 1763 |
| 496 | 20230721 | 105000 | 8788032200 | 25750 | 25700 | 25750 | 25700 | 1140 |
| 497 | 20230721 | 104900 | 8758695000 | 25600 | 25650 | 25750 | 25500 | 1217 |
| 498 | 20230721 | 104800 | 8727547550 | 25750 | 25650 | 25750 | 25600 | 1623 |
| 499 | 20230721 | 104700 | 8685850500 | 25650 | 25650 | 25650 | 25600 | 939 |
| 500 | 20230721 | 104600 | 8661792550 | 25650 | 25550 | 25650 | 25400 | 2338 |
| 501 | 20230721 | 104500 | 8602059150 | 25400 | 25400 | 25600 | 25350 | 991 |
| 502 | 20230721 | 104400 | 8576822250 | 25450 | 25550 | 25550 | 25400 | 530 |
| 503 | 20230721 | 104300 | 8563353350 | 25550 | 25600 | 25650 | 25400 | 3298 |
| 504 | 20230721 | 104200 | 8479355900 | 25600 | 25550 | 25600 | 25500 | 681 |
| 505 | 20230721 | 104100 | 8461951200 | 25550 | 25500 | 25550 | 25450 | 1311 |
| 506 | 20230721 | 104000 | 8428548550 | 25450 | 25450 | 25500 | 25300 | 7404 |
| 507 | 20230721 | 103900 | 8240697350 | 25450 | 25550 | 25600 | 25400 | 5801 |
| 508 | 20230721 | 103800 | 8092758450 | 25600 | 25550 | 25600 | 25500 | 851 |
| 509 | 20230721 | 103700 | 8071015200 | 25550 | 25650 | 25800 | 25500 | 5359 |
| 510 | 20230721 | 103600 | 7933856750 | 25650 | 25800 | 25850 | 25650 | 3560 |
| 511 | 20230721 | 103500 | 7842280150 | 25850 | 25800 | 25900 | 25800 | 1018 |
| 512 | 20230721 | 103400 | 7815984550 | 25850 | 25900 | 25900 | 25800 | 460 |
| 513 | 20230721 | 103300 | 7804089750 | 25800 | 25750 | 25800 | 25750 | 3640 |
| 514 | 20230721 | 103200 | 7710180800 | 25800 | 25750 | 25800 | 25700 | 478 |
| 515 | 20230721 | 103100 | 7697872950 | 25800 | 25850 | 25900 | 25750 | 878 |
| 516 | 20230721 | 103000 | 7675241450 | 25850 | 25750 | 25950 | 25750 | 356 |
| 517 | 20230721 | 102900 | 7666043950 | 25850 | 25800 | 26000 | 25750 | 1607 |
| 518 | 20230721 | 102800 | 7624575250 | 25850 | 25850 | 26050 | 25800 | 1611 |
| 519 | 20230721 | 102700 | 7582846650 | 26100 | 25850 | 26100 | 25850 | 1229 |
| 520 | 20230721 | 102600 | 7550930500 | 26050 | 26000 | 26100 | 25850 | 622 |
| 521 | 20230721 | 102500 | 7534791500 | 26100 | 26100 | 26200 | 26100 | 101 |
| 522 | 20230721 | 102400 | 7532153700 | 26100 | 25950 | 26100 | 25950 | 334 |
| 523 | 20230721 | 102300 | 7523473000 | 26050 | 26050 | 26100 | 25950 | 301 |
| 524 | 20230721 | 102200 | 7515643950 | 26050 | 26100 | 26100 | 25950 | 1281 |
| 525 | 20230721 | 102100 | 7482320100 | 26100 | 26150 | 26200 | 26100 | 216 |
| 526 | 20230721 | 102000 | 7476675350 | 26200 | 26150 | 26200 | 26100 | 187 |
| 527 | 20230721 | 101900 | 7471785750 | 26150 | 26250 | 26250 | 26050 | 215 |
| 528 | 20230721 | 101800 | 7466161950 | 26150 | 26250 | 26300 | 26150 | 859 |
| 529 | 20230721 | 101700 | 7443681900 | 26200 | 26250 | 26350 | 26200 | 1012 |
| 530 | 20230721 | 101600 | 7417101100 | 26300 | 26150 | 26300 | 26150 | 421 |
| 531 | 20230721 | 101500 | 7406072900 | 26200 | 26150 | 26200 | 26100 | 333 |
| 532 | 20230721 | 101400 | 7397363450 | 26050 | 25950 | 26050 | 25950 | 2813 |
| 533 | 20230721 | 101300 | 7324248500 | 25950 | 25850 | 25950 | 25800 | 2385 |
| 534 | 20230721 | 101200 | 7262553300 | 25850 | 25850 | 25950 | 25850 | 867 |
| 535 | 20230721 | 101100 | 7240115300 | 25850 | 25900 | 25900 | 25750 | 333 |
| 536 | 20230721 | 101000 | 7231504100 | 25750 | 25850 | 25900 | 25650 | 1503 |
| 537 | 20230721 | 100900 | 7192718700 | 25850 | 26000 | 26000 | 25600 | 5069 |
| 538 | 20230721 | 100800 | 7062144300 | 26000 | 26050 | 26150 | 25950 | 2542 |
| 539 | 20230721 | 100700 | 6996005300 | 26050 | 26250 | 26300 | 26050 | 2191 |
| 540 | 20230721 | 100600 | 6938691850 | 26300 | 26250 | 26350 | 26250 | 1319 |
| 541 | 20230721 | 100500 | 6904062650 | 26250 | 26350 | 26400 | 26200 | 1406 |
| 542 | 20230721 | 100400 | 6867084800 | 26400 | 26450 | 26450 | 26350 | 1209 |
| 543 | 20230721 | 100300 | 6835182900 | 26450 | 26450 | 26450 | 26400 | 1075 |
| 544 | 20230721 | 100200 | 6806760700 | 26450 | 26450 | 26450 | 26400 | 565 |
| 545 | 20230721 | 100100 | 6791816750 | 26400 | 26400 | 26450 | 26350 | 972 |
| 546 | 20230721 | 100000 | 6766156750 | 26400 | 26400 | 26400 | 26350 | 594 |
| 547 | 20230721 | 095900 | 6750492300 | 26350 | 26400 | 26400 | 26300 | 1018 |
| 548 | 20230721 | 095800 | 6723663150 | 26400 | 26400 | 26450 | 26300 | 1891 |
| 549 | 20230721 | 095700 | 6673758900 | 26400 | 26450 | 26450 | 26400 | 2280 |
| 550 | 20230721 | 095600 | 6613485050 | 26450 | 26450 | 26450 | 26400 | 1465 |
| 551 | 20230721 | 095500 | 6574737050 | 26400 | 26300 | 26450 | 26250 | 2604 |
| 552 | 20230721 | 095400 | 6505999050 | 26350 | 26300 | 26350 | 26250 | 466 |
| 553 | 20230721 | 095300 | 6493735400 | 26300 | 26350 | 26350 | 26250 | 2768 |
| 554 | 20230721 | 095200 | 6420887000 | 26300 | 26350 | 26400 | 26300 | 1270 |
| 555 | 20230721 | 095100 | 6387426200 | 26350 | 26250 | 26350 | 26200 | 2058 |
| 556 | 20230721 | 095000 | 6333323000 | 26250 | 26100 | 26250 | 26100 | 802 |
| 557 | 20230721 | 094900 | 6312310750 | 26200 | 26050 | 26200 | 26050 | 1302 |
| 558 | 20230721 | 094800 | 6278274850 | 26050 | 26000 | 26100 | 25950 | 1388 |
| 559 | 20230721 | 094700 | 6242190850 | 26000 | 26150 | 26150 | 26000 | 1456 |
| 560 | 20230721 | 094600 | 6204295800 | 26050 | 26100 | 26150 | 26000 | 869 |
| 561 | 20230721 | 094500 | 6181666650 | 26100 | 26050 | 26150 | 26000 | 227 |
| 562 | 20230721 | 094400 | 6175749450 | 26050 | 26100 | 26200 | 26050 | 1325 |
| 563 | 20230721 | 094300 | 6141186750 | 26150 | 26250 | 26300 | 26100 | 1291 |
| 564 | 20230721 | 094200 | 6107380650 | 26250 | 26200 | 26250 | 26150 | 774 |
| 565 | 20230721 | 094100 | 6087089650 | 26200 | 26250 | 26300 | 26100 | 3869 |
| 566 | 20230721 | 094000 | 5985560950 | 26250 | 26150 | 26250 | 26100 | 1323 |
| 567 | 20230721 | 093900 | 5950928900 | 26100 | 25950 | 26200 | 25900 | 1759 |
| 568 | 20230721 | 093800 | 5905137650 | 25950 | 25950 | 26000 | 25850 | 1358 |
| 569 | 20230721 | 093700 | 5869938950 | 26000 | 26300 | 26300 | 25950 | 8169 |
| 570 | 20230721 | 093600 | 5656211200 | 26300 | 26250 | 26350 | 26250 | 3215 |
| 571 | 20230721 | 093500 | 5571716050 | 26300 | 26150 | 26300 | 26100 | 8437 |
| 572 | 20230721 | 093400 | 5350238250 | 26100 | 26050 | 26150 | 26050 | 2252 |
| 573 | 20230721 | 093300 | 5291478600 | 26000 | 25800 | 26050 | 25800 | 2074 |
| 574 | 20230721 | 093200 | 5237733600 | 25800 | 25800 | 25800 | 25750 | 1133 |
| 575 | 20230721 | 093100 | 5208532900 | 25800 | 25750 | 25850 | 25700 | 1465 |
| 576 | 20230721 | 093000 | 5170806250 | 25800 | 25800 | 25800 | 25700 | 964 |
| 577 | 20230721 | 092900 | 5145990800 | 25800 | 25750 | 25800 | 25650 | 826 |
| 578 | 20230721 | 092800 | 5124710750 | 25600 | 25750 | 25750 | 25550 | 2111 |
| 579 | 20230721 | 092700 | 5070608600 | 25700 | 25750 | 25850 | 25600 | 3705 |
| 580 | 20230721 | 092600 | 4975442100 | 25850 | 25900 | 25950 | 25750 | 755 |
| 581 | 20230721 | 092500 | 4955912750 | 25950 | 25750 | 25950 | 25700 | 3167 |
| 582 | 20230721 | 092400 | 4874075600 | 25850 | 25700 | 25850 | 25550 | 1534 |
| 583 | 20230721 | 092300 | 4834715700 | 25700 | 25750 | 25750 | 25550 | 3342 |
| 584 | 20230721 | 092200 | 4748961900 | 25750 | 25850 | 25900 | 25700 | 2777 |
| 585 | 20230721 | 092100 | 4677321300 | 25850 | 25900 | 25950 | 25850 | 3036 |
| 586 | 20230721 | 092000 | 4598753100 | 25850 | 25950 | 26000 | 25850 | 1643 |
| 587 | 20230721 | 091900 | 4556143250 | 25950 | 25850 | 26000 | 25850 | 3937 |
| 588 | 20230721 | 091800 | 4454133900 | 25850 | 25750 | 25850 | 25650 | 1467 |
| 589 | 20230721 | 091700 | 4416372300 | 25750 | 25850 | 25850 | 25650 | 3913 |
| 590 | 20230721 | 091600 | 4315759450 | 25850 | 25750 | 26000 | 25650 | 3042 |
| 591 | 20230721 | 091500 | 4237303300 | 25800 | 25900 | 25950 | 25700 | 3160 |
| 592 | 20230721 | 091400 | 4155649950 | 26000 | 25750 | 26050 | 25750 | 8261 |
| 593 | 20230721 | 091300 | 3941322150 | 25750 | 25700 | 25800 | 25600 | 2572 |
| 594 | 20230721 | 091200 | 3875164550 | 25600 | 25800 | 25900 | 25500 | 6412 |
| 595 | 20230721 | 091100 | 3711053150 | 25800 | 25450 | 25800 | 25400 | 5472 |
| 596 | 20230721 | 091000 | 3571301450 | 25450 | 25350 | 25450 | 25350 | 3960 |
| 597 | 20230721 | 090900 | 3470852800 | 25350 | 25500 | 25550 | 25350 | 8116 |
| 598 | 20230721 | 090800 | 3264708250 | 25400 | 25550 | 25600 | 25400 | 9154 |
| 599 | 20230721 | 090700 | 3031607350 | 25500 | 25800 | 25800 | 25500 | 6575 |
| 600 | 20230721 | 090600 | 2863216900 | 25800 | 25750 | 25800 | 25650 | 3505 |
| 601 | 20230721 | 090500 | 2773052200 | 25700 | 25500 | 25700 | 25500 | 6629 |
| 602 | 20230721 | 090400 | 2603343100 | 25500 | 25500 | 25600 | 25350 | 9149 |
| 603 | 20230721 | 090300 | 2370528500 | 25500 | 25450 | 25750 | 25400 | 11895 |
| 604 | 20230721 | 090200 | 2066667400 | 25450 | 25450 | 25700 | 25350 | 10600 |
| 605 | 20230721 | 090100 | 1796971000 | 25600 | 25600 | 25750 | 25300 | 15840 |
| 606 | 20230721 | 090000 | 1392887750 | 25600 | 26250 | 26300 | 25350 | 52960 |