36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 201500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 3 | 20230721 | 201400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20230721 | 201300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20230721 | 201200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20230721 | 201100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20230721 | 201000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20230721 | 200900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20230721 | 200800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20230721 | 200700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20230721 | 200600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20230721 | 200500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20230721 | 200400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20230721 | 200300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20230721 | 200200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20230721 | 200100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20230721 | 200000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20230721 | 195900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20230721 | 195800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20230721 | 195700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20230721 | 195600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20230721 | 195500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20230721 | 195400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20230721 | 195300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20230721 | 195200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20230721 | 195100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20230721 | 195000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20230721 | 194900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20230721 | 194800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20230721 | 194700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20230721 | 194600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20230721 | 194500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 33 | 20230721 | 194400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20230721 | 194300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20230721 | 194200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20230721 | 194100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20230721 | 194000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20230721 | 193900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20230721 | 193800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20230721 | 193700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20230721 | 193600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20230721 | 193500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20230721 | 193400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20230721 | 193300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20230721 | 193200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20230721 | 193100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20230721 | 193000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20230721 | 192900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20230721 | 192800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20230721 | 192700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20230721 | 192600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20230721 | 192500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20230721 | 192400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20230721 | 192300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20230721 | 192200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20230721 | 192100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20230721 | 192000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20230721 | 191900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20230721 | 191800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20230721 | 191700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20230721 | 191600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20230721 | 191500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 63 | 20230721 | 191400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20230721 | 191300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20230721 | 191200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20230721 | 191100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20230721 | 191000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20230721 | 190900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20230721 | 190800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20230721 | 190700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20230721 | 190600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20230721 | 190500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20230721 | 190400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20230721 | 190300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20230721 | 190200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20230721 | 190100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20230721 | 190000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20230721 | 185900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20230721 | 185800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20230721 | 185700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20230721 | 185600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20230721 | 185500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20230721 | 185400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20230721 | 185300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20230721 | 185200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20230721 | 185100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20230721 | 185000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20230721 | 184900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20230721 | 184800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20230721 | 184700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20230721 | 184600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20230721 | 184500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 93 | 20230721 | 184400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20230721 | 184300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20230721 | 184200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20230721 | 184100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20230721 | 184000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20230721 | 183900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20230721 | 183800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20230721 | 183700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20230721 | 183600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20230721 | 183500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20230721 | 183400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20230721 | 183300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20230721 | 183200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20230721 | 183100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20230721 | 183000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20230721 | 182900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20230721 | 182800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20230721 | 182700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20230721 | 182600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20230721 | 182500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20230721 | 182400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20230721 | 182300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20230721 | 182200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20230721 | 182100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20230721 | 182000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20230721 | 181900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20230721 | 181800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20230721 | 181700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20230721 | 181600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20230721 | 181500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 123 | 20230721 | 181400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20230721 | 181300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20230721 | 181200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20230721 | 181100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20230721 | 181000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20230721 | 180900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20230721 | 180800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20230721 | 180700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20230721 | 180600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20230721 | 180500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20230721 | 180400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20230721 | 180300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20230721 | 180200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20230721 | 180100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20230721 | 180000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20230721 | 175900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20230721 | 175800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20230721 | 175700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20230721 | 175600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20230721 | 175500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20230721 | 175400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20230721 | 175300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20230721 | 175200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20230721 | 175100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20230721 | 175000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20230721 | 174900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20230721 | 174800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20230721 | 174700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20230721 | 174600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20230721 | 174500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 153 | 20230721 | 174400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20230721 | 174300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20230721 | 174200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20230721 | 174100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20230721 | 174000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20230721 | 173900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20230721 | 173800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20230721 | 173700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20230721 | 173600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20230721 | 173500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20230721 | 173400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20230721 | 173300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20230721 | 173200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20230721 | 173100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20230721 | 173000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20230721 | 172900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20230721 | 172800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20230721 | 172700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20230721 | 172600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20230721 | 172500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20230721 | 172400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20230721 | 172300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20230721 | 172200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20230721 | 172100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20230721 | 172000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20230721 | 171900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20230721 | 171800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20230721 | 171700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20230721 | 171600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20230721 | 171500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 183 | 20230721 | 171400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20230721 | 171300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20230721 | 171200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20230721 | 171100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20230721 | 171000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20230721 | 170900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20230721 | 170800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20230721 | 170700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20230721 | 170600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20230721 | 170500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20230721 | 170400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20230721 | 170300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20230721 | 170200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20230721 | 170100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20230721 | 170000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20230721 | 165900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20230721 | 165800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20230721 | 165700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20230721 | 165600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20230721 | 165500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20230721 | 165400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20230721 | 165300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20230721 | 165200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20230721 | 165100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20230721 | 165000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20230721 | 164900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20230721 | 164800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20230721 | 164700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20230721 | 164600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20230721 | 164500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 213 | 20230721 | 164400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20230721 | 164300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20230721 | 164200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20230721 | 164100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20230721 | 164000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20230721 | 163900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20230721 | 163800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20230721 | 163700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20230721 | 163600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20230721 | 163500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20230721 | 163400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20230721 | 163300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20230721 | 163200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20230721 | 163100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20230721 | 163000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20230721 | 162900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20230721 | 162800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20230721 | 162700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20230721 | 162600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20230721 | 162500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20230721 | 162400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20230721 | 162300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20230721 | 162200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20230721 | 162100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20230721 | 162000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20230721 | 161900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20230721 | 161800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20230721 | 161700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20230721 | 161600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20230721 | 161500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 243 | 20230721 | 161400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20230721 | 161300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20230721 | 161200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20230721 | 161100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20230721 | 161000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20230721 | 160900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20230721 | 160800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20230721 | 160700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20230721 | 160600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20230721 | 160500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20230721 | 160400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20230721 | 160300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20230721 | 160200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20230721 | 160100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20230721 | 160000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20230721 | 155900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20230721 | 155800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20230721 | 155700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20230721 | 155600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20230721 | 155500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20230721 | 155400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20230721 | 155300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20230721 | 155200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20230721 | 155100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20230721 | 155000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 268 | 20230721 | 154900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 269 | 20230721 | 154800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 270 | 20230721 | 154700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 271 | 20230721 | 154600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 272 | 20230721 | 154500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 273 | 20230721 | 154400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20230721 | 154300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20230721 | 154200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20230721 | 154100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20230721 | 154000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20230721 | 153900 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20230721 | 153800 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20230721 | 153700 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20230721 | 153600 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20230721 | 153500 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 283 | 20230721 | 153400 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 284 | 20230721 | 153300 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 285 | 20230721 | 153200 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 286 | 20230721 | 153100 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 287 | 20230721 | 153000 | 9500560500 | 39250 | 39250 | 39250 | 39250 | 5739 |
| 288 | 20230721 | 152900 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 289 | 20230721 | 152800 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 290 | 20230721 | 152700 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 291 | 20230721 | 152600 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 292 | 20230721 | 152500 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 293 | 20230721 | 152400 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 294 | 20230721 | 152300 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 295 | 20230721 | 152200 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 296 | 20230721 | 152100 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 297 | 20230721 | 152000 | 9275304750 | 39250 | 39250 | 39250 | 39250 | 0 |
| 298 | 20230721 | 151900 | 9275304750 | 39250 | 39200 | 39250 | 39200 | 815 |
| 299 | 20230721 | 151800 | 9243324550 | 39200 | 39150 | 39250 | 39150 | 2254 |
| 300 | 20230721 | 151700 | 9154910350 | 39150 | 39200 | 39200 | 39150 | 370 |
| 301 | 20230721 | 151600 | 9140419200 | 39150 | 39100 | 39150 | 39100 | 32 |
| 302 | 20230721 | 151500 | 9139167200 | 39100 | 39150 | 39150 | 39100 | 87 |
| 303 | 20230721 | 151400 | 9135762950 | 39100 | 39100 | 39200 | 39000 | 2710 |
| 304 | 20230721 | 151300 | 9030046400 | 39150 | 39200 | 39250 | 39050 | 2633 |
| 305 | 20230721 | 151200 | 8927147400 | 39200 | 39150 | 39250 | 39100 | 2574 |
| 306 | 20230721 | 151100 | 8826303150 | 39150 | 39200 | 39200 | 39150 | 1748 |
| 307 | 20230721 | 151000 | 8757860400 | 39200 | 39200 | 39200 | 39150 | 311 |
| 308 | 20230721 | 150900 | 8745672400 | 39150 | 39150 | 39200 | 39150 | 155 |
| 309 | 20230721 | 150800 | 8739601600 | 39200 | 39150 | 39200 | 39150 | 293 |
| 310 | 20230721 | 150700 | 8728125600 | 39150 | 39200 | 39200 | 39150 | 149 |
| 311 | 20230721 | 150600 | 8722286550 | 39150 | 39150 | 39200 | 39150 | 177 |
| 312 | 20230721 | 150500 | 8715354500 | 39200 | 39150 | 39200 | 39150 | 132 |
| 313 | 20230721 | 150400 | 8710181650 | 39200 | 39150 | 39200 | 39100 | 1420 |
| 314 | 20230721 | 150300 | 8654584200 | 39150 | 39200 | 39200 | 39150 | 443 |
| 315 | 20230721 | 150200 | 8637235700 | 39150 | 39150 | 39200 | 39150 | 136 |
| 316 | 20230721 | 150100 | 8631908750 | 39200 | 39200 | 39250 | 39200 | 830 |
| 317 | 20230721 | 150000 | 8599368250 | 39200 | 39250 | 39300 | 39200 | 845 |
| 318 | 20230721 | 145900 | 8566209550 | 39250 | 39300 | 39300 | 39250 | 683 |
| 319 | 20230721 | 145800 | 8539379900 | 39300 | 39200 | 39300 | 39200 | 299 |
| 320 | 20230721 | 145700 | 8527638450 | 39250 | 39250 | 39250 | 39200 | 161 |
| 321 | 20230721 | 145600 | 8521322200 | 39200 | 39250 | 39250 | 39200 | 260 |
| 322 | 20230721 | 145500 | 8511124950 | 39250 | 39300 | 39300 | 39250 | 752 |
| 323 | 20230721 | 145400 | 8481603900 | 39250 | 39250 | 39250 | 39250 | 1588 |
| 324 | 20230721 | 145300 | 8419274900 | 39300 | 39200 | 39300 | 39200 | 1049 |
| 325 | 20230721 | 145200 | 8378075000 | 39200 | 39200 | 39200 | 39150 | 350 |
| 326 | 20230721 | 145100 | 8364366850 | 39150 | 39150 | 39200 | 39100 | 1596 |
| 327 | 20230721 | 145000 | 8301885050 | 39150 | 39200 | 39200 | 39100 | 277 |
| 328 | 20230721 | 144900 | 8291035100 | 39100 | 39200 | 39200 | 39100 | 450 |
| 329 | 20230721 | 144800 | 8273412100 | 39150 | 39200 | 39200 | 39150 | 70 |
| 330 | 20230721 | 144700 | 8270669200 | 39200 | 39200 | 39300 | 39200 | 242 |
| 331 | 20230721 | 144600 | 8261176700 | 39200 | 39200 | 39200 | 39150 | 67 |
| 332 | 20230721 | 144500 | 8258551700 | 39250 | 39200 | 39250 | 39150 | 2669 |
| 333 | 20230721 | 144400 | 8153876950 | 39150 | 39150 | 39200 | 39150 | 114 |
| 334 | 20230721 | 144300 | 8149411350 | 39150 | 39250 | 39250 | 39150 | 288 |
| 335 | 20230721 | 144200 | 8138118750 | 39250 | 39200 | 39300 | 39200 | 470 |
| 336 | 20230721 | 144100 | 8119669800 | 39200 | 39350 | 39350 | 39200 | 1185 |
| 337 | 20230721 | 144000 | 8073082550 | 39350 | 39200 | 39350 | 39200 | 4305 |
| 338 | 20230721 | 143900 | 7903939900 | 39200 | 39250 | 39250 | 39200 | 599 |
| 339 | 20230721 | 143800 | 7880444450 | 39250 | 39200 | 39250 | 39200 | 503 |
| 340 | 20230721 | 143700 | 7860725750 | 39200 | 39150 | 39200 | 39150 | 331 |
| 341 | 20230721 | 143600 | 7847759700 | 39150 | 39150 | 39200 | 39150 | 487 |
| 342 | 20230721 | 143500 | 7828688650 | 39150 | 39150 | 39200 | 39150 | 298 |
| 343 | 20230721 | 143400 | 7817021750 | 39200 | 39150 | 39200 | 39150 | 587 |
| 344 | 20230721 | 143300 | 7794040600 | 39150 | 39150 | 39150 | 39150 | 110 |
| 345 | 20230721 | 143200 | 7789734100 | 39150 | 39150 | 39200 | 39150 | 368 |
| 346 | 20230721 | 143100 | 7775312400 | 39150 | 39150 | 39200 | 39150 | 186 |
| 347 | 20230721 | 143000 | 7768024150 | 39100 | 39100 | 39100 | 39050 | 579 |
| 348 | 20230721 | 142900 | 7745399700 | 39100 | 39200 | 39200 | 39100 | 777 |
| 349 | 20230721 | 142800 | 7714975000 | 39150 | 39100 | 39150 | 39100 | 438 |
| 350 | 20230721 | 142700 | 7697830300 | 39150 | 39150 | 39150 | 39100 | 176 |
| 351 | 20230721 | 142600 | 7690940150 | 39150 | 39050 | 39150 | 39050 | 992 |
| 352 | 20230721 | 142500 | 7652168400 | 39050 | 39050 | 39050 | 39050 | 369 |
| 353 | 20230721 | 142400 | 7637758950 | 39050 | 39000 | 39100 | 39000 | 225 |
| 354 | 20230721 | 142300 | 7628973000 | 39000 | 38950 | 39000 | 38900 | 1592 |
| 355 | 20230721 | 142200 | 7566980550 | 38950 | 39150 | 39150 | 38950 | 2163 |
| 356 | 20230721 | 142100 | 7482603900 | 39150 | 39250 | 39250 | 39150 | 3451 |
| 357 | 20230721 | 142000 | 7347210350 | 39300 | 39250 | 39300 | 39250 | 653 |
| 358 | 20230721 | 141900 | 7321570700 | 39250 | 39250 | 39300 | 39250 | 997 |
| 359 | 20230721 | 141800 | 7282406250 | 39300 | 39050 | 39300 | 39050 | 5280 |
| 360 | 20230721 | 141700 | 7075618150 | 39000 | 39000 | 39050 | 39000 | 269 |
| 361 | 20230721 | 141600 | 7065120600 | 39000 | 39050 | 39050 | 39000 | 380 |
| 362 | 20230721 | 141500 | 7050292900 | 39000 | 39050 | 39050 | 39000 | 223 |
| 363 | 20230721 | 141400 | 7041589300 | 39050 | 39050 | 39100 | 39000 | 1047 |
| 364 | 20230721 | 141300 | 7000718300 | 39050 | 39050 | 39100 | 39000 | 473 |
| 365 | 20230721 | 141200 | 6982252400 | 39050 | 39100 | 39150 | 39050 | 843 |
| 366 | 20230721 | 141100 | 6949285600 | 39150 | 39100 | 39150 | 39100 | 436 |
| 367 | 20230721 | 141000 | 6932231200 | 39150 | 39100 | 39150 | 39100 | 557 |
| 368 | 20230721 | 140900 | 6910451800 | 39100 | 39050 | 39200 | 39050 | 1809 |
| 369 | 20230721 | 140800 | 6839673050 | 39050 | 39050 | 39100 | 39000 | 1296 |
| 370 | 20230721 | 140700 | 6789052650 | 39050 | 39000 | 39100 | 38950 | 5619 |
| 371 | 20230721 | 140600 | 6569872600 | 39000 | 38750 | 39000 | 38750 | 6025 |
| 372 | 20230721 | 140500 | 6335643350 | 38750 | 38700 | 38800 | 38700 | 1077 |
| 373 | 20230721 | 140400 | 6293863200 | 38700 | 38750 | 38750 | 38700 | 213 |
| 374 | 20230721 | 140300 | 6285610000 | 38750 | 38750 | 38800 | 38750 | 248 |
| 375 | 20230721 | 140200 | 6275994700 | 38700 | 38800 | 38800 | 38700 | 160 |
| 376 | 20230721 | 140100 | 6269794700 | 38750 | 38650 | 38750 | 38650 | 1375 |
| 377 | 20230721 | 140000 | 6216589600 | 38650 | 38650 | 38700 | 38600 | 1106 |
| 378 | 20230721 | 135900 | 6173842850 | 38700 | 38600 | 38700 | 38600 | 129 |
| 379 | 20230721 | 135800 | 6168857350 | 38650 | 38650 | 38650 | 38650 | 530 |
| 380 | 20230721 | 135700 | 6148372850 | 38650 | 38700 | 38700 | 38650 | 288 |
| 381 | 20230721 | 135600 | 6137240250 | 38650 | 38700 | 38700 | 38650 | 76 |
| 382 | 20230721 | 135500 | 6134302100 | 38650 | 38600 | 38650 | 38600 | 169 |
| 383 | 20230721 | 135400 | 6127771700 | 38650 | 38650 | 38650 | 38600 | 29 |
| 384 | 20230721 | 135300 | 6126652100 | 38650 | 38600 | 38650 | 38600 | 144 |
| 385 | 20230721 | 135200 | 6121090550 | 38650 | 38600 | 38650 | 38600 | 32 |
| 386 | 20230721 | 135100 | 6119855100 | 38600 | 38600 | 38650 | 38600 | 322 |
| 387 | 20230721 | 135000 | 6107425850 | 38650 | 38600 | 38650 | 38600 | 32 |
| 388 | 20230721 | 134900 | 6106190150 | 38600 | 38600 | 38650 | 38600 | 37 |
| 389 | 20230721 | 134800 | 6104761750 | 38600 | 38650 | 38650 | 38600 | 237 |
| 390 | 20230721 | 134700 | 6095602000 | 38650 | 38650 | 38700 | 38650 | 52 |
| 391 | 20230721 | 134600 | 6093591750 | 38700 | 38700 | 38750 | 38650 | 91 |
| 392 | 20230721 | 134500 | 6090069100 | 38700 | 38700 | 38750 | 38700 | 40 |
| 393 | 20230721 | 134400 | 6088520800 | 38700 | 38750 | 38750 | 38700 | 43 |
| 394 | 20230721 | 134300 | 6086854650 | 38700 | 38750 | 38800 | 38700 | 463 |
| 395 | 20230721 | 134200 | 6068913650 | 38750 | 38750 | 38800 | 38750 | 689 |
| 396 | 20230721 | 134100 | 6042214700 | 38700 | 38750 | 38750 | 38700 | 423 |
| 397 | 20230721 | 134000 | 6025834050 | 38750 | 38800 | 38800 | 38750 | 306 |
| 398 | 20230721 | 133900 | 6013961700 | 38800 | 38700 | 38800 | 38700 | 509 |
| 399 | 20230721 | 133800 | 5994233100 | 38700 | 38800 | 38800 | 38700 | 278 |
| 400 | 20230721 | 133700 | 5983456550 | 38850 | 38750 | 38900 | 38700 | 3714 |
| 401 | 20230721 | 133600 | 5839245100 | 38700 | 38550 | 38700 | 38550 | 3607 |
| 402 | 20230721 | 133500 | 5699927850 | 38550 | 38550 | 38600 | 38550 | 339 |
| 403 | 20230721 | 133400 | 5686858800 | 38550 | 38550 | 38550 | 38550 | 114 |
| 404 | 20230721 | 133300 | 5682464100 | 38550 | 38550 | 38550 | 38550 | 21 |
| 405 | 20230721 | 133200 | 5681654550 | 38550 | 38550 | 38550 | 38550 | 25 |
| 406 | 20230721 | 133100 | 5680690800 | 38550 | 38550 | 38600 | 38550 | 2235 |
| 407 | 20230721 | 133000 | 5594531350 | 38550 | 38600 | 38600 | 38550 | 72 |
| 408 | 20230721 | 132900 | 5591755050 | 38550 | 38550 | 38550 | 38550 | 430 |
| 409 | 20230721 | 132800 | 5575178550 | 38550 | 38550 | 38600 | 38550 | 25 |
| 410 | 20230721 | 132700 | 5574214550 | 38550 | 38550 | 38550 | 38550 | 28 |
| 411 | 20230721 | 132600 | 5573135150 | 38550 | 38550 | 38550 | 38550 | 97 |
| 412 | 20230721 | 132500 | 5569395800 | 38550 | 38550 | 38550 | 38550 | 29 |
| 413 | 20230721 | 132400 | 5568277850 | 38550 | 38550 | 38600 | 38550 | 85 |
| 414 | 20230721 | 132300 | 5565000750 | 38550 | 38550 | 38550 | 38550 | 41 |
| 415 | 20230721 | 132200 | 5563420200 | 38550 | 38600 | 38600 | 38550 | 25 |
| 416 | 20230721 | 132100 | 5562456350 | 38550 | 38550 | 38600 | 38550 | 1187 |
| 417 | 20230721 | 132000 | 5516696450 | 38550 | 38600 | 38600 | 38550 | 1347 |
| 418 | 20230721 | 131900 | 5464703250 | 38550 | 38550 | 38550 | 38550 | 87 |
| 419 | 20230721 | 131800 | 5461349400 | 38550 | 38550 | 38550 | 38550 | 24 |
| 420 | 20230721 | 131700 | 5460424200 | 38600 | 38550 | 38600 | 38550 | 69 |
| 421 | 20230721 | 131600 | 5457762950 | 38550 | 38600 | 38600 | 38550 | 82 |
| 422 | 20230721 | 131500 | 5454601750 | 38550 | 38550 | 38550 | 38550 | 29 |
| 423 | 20230721 | 131400 | 5453483800 | 38550 | 38550 | 38600 | 38550 | 129 |
| 424 | 20230721 | 131300 | 5448510600 | 38550 | 38600 | 38600 | 38550 | 31 |
| 425 | 20230721 | 131200 | 5447315500 | 38550 | 38550 | 38600 | 38550 | 46 |
| 426 | 20230721 | 131100 | 5445541700 | 38550 | 38550 | 38600 | 38550 | 420 |
| 427 | 20230721 | 131000 | 5429349700 | 38550 | 38550 | 38600 | 38550 | 28 |
| 428 | 20230721 | 130900 | 5428270100 | 38550 | 38550 | 38550 | 38550 | 132 |
| 429 | 20230721 | 130800 | 5423181500 | 38550 | 38550 | 38550 | 38550 | 20 |
| 430 | 20230721 | 130700 | 5422410500 | 38550 | 38550 | 38600 | 38550 | 74 |
| 431 | 20230721 | 130600 | 5419557600 | 38550 | 38550 | 38600 | 38550 | 18 |
| 432 | 20230721 | 130500 | 5418863450 | 38550 | 38450 | 38600 | 38450 | 6317 |
| 433 | 20230721 | 130400 | 5175678500 | 38400 | 38400 | 38400 | 38400 | 729 |
| 434 | 20230721 | 130300 | 5147684900 | 38400 | 38400 | 38450 | 38400 | 357 |
| 435 | 20230721 | 130200 | 5133975850 | 38400 | 38400 | 38450 | 38400 | 266 |
| 436 | 20230721 | 130100 | 5123761400 | 38400 | 38400 | 38400 | 38400 | 24 |
| 437 | 20230721 | 130000 | 5122839800 | 38400 | 38450 | 38450 | 38400 | 17 |
| 438 | 20230721 | 125900 | 5122186800 | 38450 | 38450 | 38500 | 38450 | 951 |
| 439 | 20230721 | 125800 | 5085619900 | 38400 | 38400 | 38450 | 38400 | 23 |
| 440 | 20230721 | 125700 | 5084736650 | 38400 | 38400 | 38400 | 38400 | 67 |
| 441 | 20230721 | 125600 | 5082163850 | 38400 | 38450 | 38450 | 38400 | 33 |
| 442 | 20230721 | 125500 | 5080896450 | 38400 | 38450 | 38450 | 38400 | 460 |
| 443 | 20230721 | 125400 | 5063210850 | 38450 | 38450 | 38500 | 38450 | 105 |
| 444 | 20230721 | 125300 | 5059173050 | 38450 | 38450 | 38500 | 38450 | 440 |
| 445 | 20230721 | 125200 | 5042251800 | 38400 | 38400 | 38450 | 38400 | 127 |
| 446 | 20230721 | 125100 | 5037374900 | 38400 | 38400 | 38400 | 38400 | 13 |
| 447 | 20230721 | 125000 | 5036875700 | 38400 | 38400 | 38450 | 38400 | 251 |
| 448 | 20230721 | 124900 | 5027232000 | 38400 | 38450 | 38450 | 38400 | 329 |
| 449 | 20230721 | 124800 | 5014586250 | 38450 | 38400 | 38450 | 38350 | 2021 |
| 450 | 20230721 | 124700 | 4936983500 | 38400 | 38450 | 38450 | 38400 | 474 |
| 451 | 20230721 | 124600 | 4918781000 | 38450 | 38500 | 38500 | 38450 | 883 |
| 452 | 20230721 | 124500 | 4884786250 | 38500 | 38550 | 38550 | 38500 | 113 |
| 453 | 20230721 | 124400 | 4880435700 | 38500 | 38500 | 38550 | 38500 | 1432 |
| 454 | 20230721 | 124300 | 4825238150 | 38500 | 38600 | 38600 | 38500 | 826 |
| 455 | 20230721 | 124200 | 4793369500 | 38650 | 38600 | 38650 | 38600 | 126 |
| 456 | 20230721 | 124100 | 4788503350 | 38600 | 38550 | 38650 | 38550 | 522 |
| 457 | 20230721 | 124000 | 4768332000 | 38550 | 38550 | 38550 | 38550 | 68 |
| 458 | 20230721 | 123900 | 4765710600 | 38550 | 38500 | 38600 | 38450 | 780 |
| 459 | 20230721 | 123800 | 4735661450 | 38500 | 38500 | 38500 | 38450 | 233 |
| 460 | 20230721 | 123700 | 4726697800 | 38500 | 38500 | 38550 | 38450 | 94 |
| 461 | 20230721 | 123600 | 4723078750 | 38500 | 38550 | 38550 | 38500 | 27 |
| 462 | 20230721 | 123500 | 4722038500 | 38550 | 38400 | 38600 | 38350 | 1045 |
| 463 | 20230721 | 123400 | 4681755200 | 38400 | 38300 | 38400 | 38300 | 123 |
| 464 | 20230721 | 123300 | 4677038250 | 38450 | 38450 | 38450 | 38250 | 324 |
| 465 | 20230721 | 123200 | 4664606550 | 38450 | 38450 | 38500 | 38450 | 81 |
| 466 | 20230721 | 123100 | 4661492050 | 38500 | 38500 | 38500 | 38450 | 187 |
| 467 | 20230721 | 123000 | 4654295100 | 38500 | 38600 | 38600 | 38500 | 112 |
| 468 | 20230721 | 122900 | 4649977850 | 38600 | 38700 | 38700 | 38600 | 684 |
| 469 | 20230721 | 122800 | 4623516300 | 38750 | 38600 | 38750 | 38600 | 453 |
| 470 | 20230721 | 122700 | 4605994400 | 38600 | 38600 | 38600 | 38600 | 118 |
| 471 | 20230721 | 122600 | 4601439600 | 38650 | 38550 | 38650 | 38550 | 900 |
| 472 | 20230721 | 122500 | 4566687300 | 38600 | 38550 | 38600 | 38550 | 147 |
| 473 | 20230721 | 122400 | 4561019450 | 38600 | 38550 | 38600 | 38550 | 612 |
| 474 | 20230721 | 122300 | 4537421150 | 38550 | 38550 | 38600 | 38550 | 136 |
| 475 | 20230721 | 122200 | 4532178300 | 38550 | 38550 | 38550 | 38500 | 130 |
| 476 | 20230721 | 122100 | 4527167400 | 38550 | 38550 | 38550 | 38500 | 213 |
| 477 | 20230721 | 122000 | 4518960800 | 38500 | 38600 | 38600 | 38500 | 775 |
| 478 | 20230721 | 121900 | 4489116100 | 38550 | 38550 | 38550 | 38500 | 422 |
| 479 | 20230721 | 121800 | 4472852700 | 38550 | 38600 | 38600 | 38550 | 268 |
| 480 | 20230721 | 121700 | 4462514250 | 38600 | 38600 | 38650 | 38600 | 156 |
| 481 | 20230721 | 121600 | 4456492400 | 38600 | 38550 | 38600 | 38550 | 203 |
| 482 | 20230721 | 121500 | 4448666350 | 38550 | 38500 | 38600 | 38500 | 468 |
| 483 | 20230721 | 121400 | 4430620700 | 38500 | 38600 | 38600 | 38450 | 1297 |
| 484 | 20230721 | 121300 | 4380687750 | 38550 | 38550 | 38550 | 38500 | 208 |
| 485 | 20230721 | 121200 | 4372669750 | 38600 | 38550 | 38600 | 38550 | 111 |
| 486 | 20230721 | 121100 | 4368386800 | 38550 | 38500 | 38600 | 38500 | 259 |
| 487 | 20230721 | 121000 | 4358404350 | 38600 | 38550 | 38600 | 38500 | 92 |
| 488 | 20230721 | 120900 | 4354860150 | 38500 | 38600 | 38600 | 38500 | 106 |
| 489 | 20230721 | 120800 | 4350772550 | 38550 | 38500 | 38550 | 38500 | 197 |
| 490 | 20230721 | 120700 | 4343184600 | 38550 | 38550 | 38600 | 38500 | 153 |
| 491 | 20230721 | 120600 | 4337288300 | 38600 | 38600 | 38650 | 38600 | 135 |
| 492 | 20230721 | 120500 | 4332077050 | 38600 | 38600 | 38600 | 38550 | 442 |
| 493 | 20230721 | 120400 | 4315034600 | 38550 | 38600 | 38600 | 38550 | 903 |
| 494 | 20230721 | 120300 | 4280203350 | 38650 | 38600 | 38650 | 38550 | 209 |
| 495 | 20230721 | 120200 | 4272134400 | 38600 | 38600 | 38600 | 38600 | 181 |
| 496 | 20230721 | 120100 | 4265147800 | 38600 | 38700 | 38700 | 38600 | 685 |
| 497 | 20230721 | 120000 | 4238666550 | 38700 | 38750 | 38750 | 38600 | 665 |
| 498 | 20230721 | 115900 | 4212955700 | 38750 | 38700 | 38750 | 38650 | 280 |
| 499 | 20230721 | 115800 | 4202119900 | 38700 | 38850 | 38900 | 38700 | 676 |
| 500 | 20230721 | 115700 | 4175902300 | 38800 | 38850 | 38850 | 38750 | 1304 |
| 501 | 20230721 | 115600 | 4125330300 | 38750 | 39000 | 39000 | 38750 | 2908 |
| 502 | 20230721 | 115500 | 4012343700 | 38950 | 38550 | 38950 | 38550 | 4935 |
| 503 | 20230721 | 115400 | 3820878900 | 38550 | 38500 | 38650 | 38450 | 3903 |
| 504 | 20230721 | 115300 | 3670414600 | 38500 | 38400 | 38500 | 38350 | 332 |
| 505 | 20230721 | 115200 | 3657654200 | 38400 | 38400 | 38450 | 38300 | 529 |
| 506 | 20230721 | 115100 | 3637334200 | 38450 | 38400 | 38450 | 38300 | 408 |
| 507 | 20230721 | 115000 | 3621668000 | 38350 | 38050 | 38350 | 38050 | 1183 |
| 508 | 20230721 | 114900 | 3576423150 | 38000 | 38050 | 38150 | 38000 | 330 |
| 509 | 20230721 | 114800 | 3563853050 | 38050 | 38100 | 38100 | 38000 | 135 |
| 510 | 20230721 | 114700 | 3558719000 | 38100 | 38100 | 38100 | 38050 | 287 |
| 511 | 20230721 | 114600 | 3547794050 | 38100 | 38100 | 38150 | 38100 | 270 |
| 512 | 20230721 | 114500 | 3537506400 | 38150 | 38100 | 38200 | 38050 | 98 |
| 513 | 20230721 | 114400 | 3533772400 | 38150 | 38200 | 38250 | 38100 | 661 |
| 514 | 20230721 | 114300 | 3508527350 | 38200 | 38150 | 38300 | 38150 | 356 |
| 515 | 20230721 | 114200 | 3494928650 | 38200 | 38200 | 38200 | 38150 | 189 |
| 516 | 20230721 | 114100 | 3487715550 | 38150 | 38250 | 38300 | 38150 | 1083 |
| 517 | 20230721 | 114000 | 3446329850 | 38250 | 38200 | 38450 | 38150 | 7592 |
| 518 | 20230721 | 113900 | 3155481750 | 38150 | 38150 | 38200 | 38150 | 264 |
| 519 | 20230721 | 113800 | 3145409750 | 38100 | 38100 | 38150 | 38100 | 460 |
| 520 | 20230721 | 113700 | 3127867650 | 38100 | 38050 | 38150 | 38050 | 937 |
| 521 | 20230721 | 113600 | 3092163550 | 38000 | 38100 | 38100 | 38000 | 162 |
| 522 | 20230721 | 113500 | 3086002150 | 38100 | 37950 | 38100 | 37950 | 898 |
| 523 | 20230721 | 113400 | 3051869850 | 37950 | 37950 | 38000 | 37950 | 94 |
| 524 | 20230721 | 113300 | 3048300700 | 37950 | 38000 | 38000 | 37950 | 161 |
| 525 | 20230721 | 113200 | 3042186000 | 37950 | 37900 | 38000 | 37850 | 1506 |
| 526 | 20230721 | 113100 | 2985067850 | 37850 | 37800 | 37900 | 37800 | 169 |
| 527 | 20230721 | 113000 | 2978673700 | 37800 | 37800 | 37850 | 37800 | 928 |
| 528 | 20230721 | 112900 | 2943551650 | 37800 | 37800 | 37850 | 37750 | 531 |
| 529 | 20230721 | 112800 | 2923478050 | 37850 | 37800 | 37850 | 37800 | 112 |
| 530 | 20230721 | 112700 | 2919243350 | 37800 | 37800 | 37850 | 37800 | 124 |
| 531 | 20230721 | 112600 | 2914555450 | 37800 | 37850 | 37850 | 37800 | 93 |
| 532 | 20230721 | 112500 | 2911039350 | 37800 | 37850 | 37900 | 37800 | 255 |
| 533 | 20230721 | 112400 | 2901386300 | 37850 | 37800 | 37900 | 37800 | 88 |
| 534 | 20230721 | 112300 | 2898055950 | 37800 | 37800 | 37850 | 37800 | 352 |
| 535 | 20230721 | 112200 | 2884735700 | 37800 | 37800 | 37850 | 37800 | 47 |
| 536 | 20230721 | 112100 | 2882958750 | 37800 | 37800 | 37850 | 37800 | 120 |
| 537 | 20230721 | 112000 | 2878421700 | 37800 | 37850 | 37850 | 37800 | 47 |
| 538 | 20230721 | 111900 | 2876644400 | 37800 | 37850 | 37850 | 37750 | 122 |
| 539 | 20230721 | 111800 | 2872032550 | 37800 | 37800 | 37800 | 37750 | 165 |
| 540 | 20230721 | 111700 | 2865795850 | 37750 | 37800 | 37850 | 37750 | 113 |
| 541 | 20230721 | 111600 | 2861526700 | 37800 | 37850 | 37850 | 37800 | 117 |
| 542 | 20230721 | 111500 | 2857103300 | 37800 | 37800 | 37850 | 37800 | 79 |
| 543 | 20230721 | 111400 | 2854116800 | 37800 | 37750 | 37850 | 37750 | 226 |
| 544 | 20230721 | 111300 | 2845571450 | 37750 | 37700 | 37800 | 37700 | 235 |
| 545 | 20230721 | 111200 | 2836697850 | 37700 | 37700 | 37750 | 37650 | 69 |
| 546 | 20230721 | 111100 | 2834098750 | 37700 | 37800 | 37800 | 37650 | 640 |
| 547 | 20230721 | 111000 | 2809966150 | 37800 | 37700 | 37850 | 37700 | 191 |
| 548 | 20230721 | 110900 | 2802752450 | 37700 | 37800 | 37900 | 37700 | 589 |
| 549 | 20230721 | 110800 | 2780514650 | 37850 | 37850 | 37900 | 37800 | 607 |
| 550 | 20230721 | 110700 | 2757564000 | 37900 | 37850 | 37950 | 37800 | 1003 |
| 551 | 20230721 | 110600 | 2719599150 | 37900 | 37900 | 37900 | 37850 | 307 |
| 552 | 20230721 | 110500 | 2707967350 | 37850 | 37850 | 37900 | 37850 | 101 |
| 553 | 20230721 | 110400 | 2704140850 | 37850 | 37850 | 37900 | 37850 | 188 |
| 554 | 20230721 | 110300 | 2697022300 | 37900 | 37900 | 37950 | 37850 | 382 |
| 555 | 20230721 | 110200 | 2682543800 | 37900 | 37950 | 37950 | 37900 | 103 |
| 556 | 20230721 | 110100 | 2678638200 | 37900 | 37900 | 37950 | 37900 | 569 |
| 557 | 20230721 | 110000 | 2657048400 | 37900 | 37900 | 37950 | 37850 | 186 |
| 558 | 20230721 | 105900 | 2649997250 | 37900 | 37950 | 37950 | 37900 | 180 |
| 559 | 20230721 | 105800 | 2643172500 | 37900 | 37900 | 37950 | 37900 | 61 |
| 560 | 20230721 | 105700 | 2640860150 | 37900 | 37900 | 37950 | 37900 | 344 |
| 561 | 20230721 | 105600 | 2627821850 | 37900 | 37900 | 37950 | 37900 | 153 |
| 562 | 20230721 | 105500 | 2622019100 | 37900 | 37850 | 37950 | 37850 | 597 |
| 563 | 20230721 | 105400 | 2599396400 | 37900 | 37900 | 37900 | 37850 | 247 |
| 564 | 20230721 | 105300 | 2590038650 | 37900 | 37850 | 37900 | 37850 | 37 |
| 565 | 20230721 | 105200 | 2588637300 | 37850 | 37900 | 37900 | 37850 | 124 |
| 566 | 20230721 | 105100 | 2583940850 | 37850 | 37850 | 37900 | 37850 | 55 |
| 567 | 20230721 | 105000 | 2581858750 | 37900 | 37950 | 37950 | 37900 | 742 |
| 568 | 20230721 | 104900 | 2553735350 | 37950 | 37900 | 37950 | 37850 | 678 |
| 569 | 20230721 | 104800 | 2528030050 | 37850 | 37900 | 37900 | 37850 | 79 |
| 570 | 20230721 | 104700 | 2525039250 | 37800 | 37850 | 37900 | 37800 | 786 |
| 571 | 20230721 | 104600 | 2495292450 | 37900 | 37850 | 37900 | 37800 | 352 |
| 572 | 20230721 | 104500 | 2481969100 | 37850 | 37900 | 37900 | 37850 | 77 |
| 573 | 20230721 | 104400 | 2479053750 | 37850 | 37900 | 37900 | 37850 | 158 |
| 574 | 20230721 | 104300 | 2473072950 | 37900 | 37850 | 37900 | 37850 | 52 |
| 575 | 20230721 | 104200 | 2471104100 | 37850 | 37850 | 37950 | 37850 | 445 |
| 576 | 20230721 | 104100 | 2454239650 | 37850 | 37950 | 37950 | 37850 | 93 |
| 577 | 20230721 | 104000 | 2450717700 | 37900 | 37900 | 37900 | 37800 | 415 |
| 578 | 20230721 | 103900 | 2434999350 | 37900 | 37900 | 37900 | 37850 | 41 |
| 579 | 20230721 | 103800 | 2433446450 | 37800 | 37900 | 37950 | 37800 | 550 |
| 580 | 20230721 | 103700 | 2412612500 | 37900 | 37900 | 37950 | 37850 | 148 |
| 581 | 20230721 | 103600 | 2406999550 | 37950 | 37900 | 37950 | 37900 | 43 |
| 582 | 20230721 | 103500 | 2405369150 | 37900 | 37850 | 38000 | 37850 | 1077 |
| 583 | 20230721 | 103400 | 2364518950 | 37800 | 37900 | 37900 | 37800 | 88 |
| 584 | 20230721 | 103300 | 2361187900 | 37850 | 37850 | 37900 | 37850 | 314 |
| 585 | 20230721 | 103200 | 2349290500 | 37900 | 37950 | 37950 | 37850 | 353 |
| 586 | 20230721 | 103100 | 2335911650 | 37900 | 37750 | 37900 | 37750 | 1087 |
| 587 | 20230721 | 103000 | 2294724350 | 37800 | 37850 | 37850 | 37650 | 2108 |
| 588 | 20230721 | 102900 | 2215093450 | 37900 | 37900 | 37900 | 37850 | 276 |
| 589 | 20230721 | 102800 | 2204636200 | 37850 | 37850 | 37900 | 37850 | 241 |
| 590 | 20230721 | 102700 | 2195508950 | 37850 | 37900 | 37900 | 37850 | 80 |
| 591 | 20230721 | 102600 | 2192480100 | 37900 | 37850 | 37900 | 37850 | 83 |
| 592 | 20230721 | 102500 | 2189338150 | 37900 | 37900 | 37900 | 37850 | 98 |
| 593 | 20230721 | 102400 | 2185627750 | 37850 | 37850 | 37850 | 37800 | 625 |
| 594 | 20230721 | 102300 | 2161972400 | 37800 | 37800 | 37850 | 37800 | 123 |
| 595 | 20230721 | 102200 | 2157322600 | 37700 | 37800 | 37850 | 37700 | 600 |
| 596 | 20230721 | 102100 | 2134681250 | 37850 | 37900 | 37900 | 37850 | 327 |
| 597 | 20230721 | 102000 | 2122302950 | 37900 | 37850 | 37900 | 37850 | 421 |
| 598 | 20230721 | 101900 | 2106365650 | 37850 | 37800 | 37850 | 37800 | 280 |
| 599 | 20230721 | 101800 | 2095775500 | 37850 | 37900 | 37900 | 37850 | 487 |
| 600 | 20230721 | 101700 | 2077330850 | 37900 | 37900 | 37900 | 37850 | 130 |
| 601 | 20230721 | 101600 | 2072405950 | 37850 | 37900 | 37900 | 37850 | 135 |
| 602 | 20230721 | 101500 | 2067292650 | 37900 | 37850 | 37900 | 37800 | 152 |
| 603 | 20230721 | 101400 | 2061540550 | 37900 | 37750 | 37950 | 37750 | 1186 |
| 604 | 20230721 | 101300 | 2016682700 | 37800 | 37750 | 37800 | 37700 | 122 |
| 605 | 20230721 | 101200 | 2012080850 | 37750 | 37650 | 37750 | 37650 | 444 |
| 606 | 20230721 | 101100 | 1995346100 | 37650 | 37500 | 37650 | 37500 | 302 |
| 607 | 20230721 | 101000 | 1983993050 | 37500 | 37500 | 37600 | 37450 | 584 |
| 608 | 20230721 | 100900 | 1962088450 | 37500 | 37450 | 37500 | 37400 | 170 |
| 609 | 20230721 | 100800 | 1955722550 | 37400 | 37450 | 37500 | 37400 | 217 |
| 610 | 20230721 | 100700 | 1947600200 | 37500 | 37450 | 37500 | 37350 | 228 |
| 611 | 20230721 | 100600 | 1939065650 | 37400 | 37550 | 37550 | 37350 | 833 |
| 612 | 20230721 | 100500 | 1907877150 | 37550 | 37550 | 37550 | 37500 | 24 |
| 613 | 20230721 | 100400 | 1906976450 | 37500 | 37550 | 37550 | 37500 | 176 |
| 614 | 20230721 | 100300 | 1900372200 | 37500 | 37550 | 37550 | 37500 | 96 |
| 615 | 20230721 | 100200 | 1896768900 | 37550 | 37600 | 37650 | 37550 | 398 |
| 616 | 20230721 | 100100 | 1881806150 | 37550 | 37350 | 37550 | 37350 | 819 |
| 617 | 20230721 | 100000 | 1851135600 | 37400 | 37300 | 37400 | 37300 | 1331 |
| 618 | 20230721 | 095900 | 1801373550 | 37350 | 37300 | 37350 | 37300 | 20 |
| 619 | 20230721 | 095800 | 1800626750 | 37350 | 37400 | 37400 | 37300 | 141 |
| 620 | 20230721 | 095700 | 1795359600 | 37400 | 37400 | 37400 | 37350 | 67 |
| 621 | 20230721 | 095600 | 1792853900 | 37400 | 37300 | 37400 | 37300 | 192 |
| 622 | 20230721 | 095500 | 1785685600 | 37300 | 37300 | 37350 | 37250 | 121 |
| 623 | 20230721 | 095400 | 1781172100 | 37300 | 37200 | 37350 | 37200 | 917 |
| 624 | 20230721 | 095300 | 1747011750 | 37200 | 37150 | 37250 | 37150 | 580 |
| 625 | 20230721 | 095200 | 1725431050 | 37150 | 37050 | 37150 | 37050 | 1487 |
| 626 | 20230721 | 095100 | 1670309800 | 37050 | 37100 | 37150 | 37000 | 3298 |
| 627 | 20230721 | 095000 | 1548181650 | 37100 | 37350 | 37350 | 37050 | 3220 |
| 628 | 20230721 | 094900 | 1428467400 | 37400 | 37400 | 37400 | 37250 | 1241 |
| 629 | 20230721 | 094800 | 1382176150 | 37350 | 37300 | 37350 | 37300 | 293 |
| 630 | 20230721 | 094700 | 1371235400 | 37300 | 37300 | 37300 | 37250 | 336 |
| 631 | 20230721 | 094600 | 1358705250 | 37350 | 37600 | 37650 | 37300 | 2808 |
| 632 | 20230721 | 094500 | 1253252550 | 37650 | 37700 | 37700 | 37650 | 1118 |
| 633 | 20230721 | 094400 | 1211139050 | 37750 | 37700 | 37750 | 37700 | 47 |
| 634 | 20230721 | 094300 | 1209366900 | 37750 | 37800 | 37800 | 37750 | 16 |
| 635 | 20230721 | 094200 | 1208762150 | 37800 | 37800 | 37800 | 37750 | 2184 |
| 636 | 20230721 | 094100 | 1126284800 | 37800 | 37850 | 37850 | 37750 | 49 |
| 637 | 20230721 | 094000 | 1124434700 | 37800 | 37750 | 37800 | 37750 | 72 |
| 638 | 20230721 | 093900 | 1121716600 | 37750 | 37750 | 37850 | 37750 | 69 |
| 639 | 20230721 | 093800 | 1119110950 | 37800 | 37850 | 37850 | 37800 | 65 |
| 640 | 20230721 | 093700 | 1116652950 | 37850 | 37900 | 37900 | 37850 | 47 |
| 641 | 20230721 | 093600 | 1114873850 | 37950 | 37850 | 38000 | 37850 | 1036 |
| 642 | 20230721 | 093500 | 1075532950 | 37900 | 37750 | 37900 | 37750 | 331 |
| 643 | 20230721 | 093400 | 1063036400 | 37750 | 37750 | 37750 | 37750 | 10 |
| 644 | 20230721 | 093300 | 1062658900 | 37750 | 37750 | 37800 | 37750 | 152 |
| 645 | 20230721 | 093200 | 1056920750 | 37750 | 37800 | 37800 | 37750 | 17 |
| 646 | 20230721 | 093100 | 1056278250 | 37750 | 37850 | 37900 | 37650 | 1527 |
| 647 | 20230721 | 093000 | 998550100 | 37850 | 37850 | 37850 | 37850 | 7 |
| 648 | 20230721 | 092900 | 998285150 | 37850 | 37750 | 37850 | 37750 | 518 |
| 649 | 20230721 | 092800 | 978704450 | 37800 | 37800 | 37800 | 37750 | 58 |
| 650 | 20230721 | 092700 | 976514350 | 37800 | 37800 | 37800 | 37650 | 1676 |
| 651 | 20230721 | 092600 | 913322700 | 37750 | 37750 | 37800 | 37750 | 122 |
| 652 | 20230721 | 092500 | 908717100 | 37750 | 37800 | 37800 | 37750 | 128 |
| 653 | 20230721 | 092400 | 903884600 | 37750 | 37750 | 37800 | 37750 | 194 |
| 654 | 20230721 | 092300 | 896561050 | 37750 | 37750 | 37800 | 37750 | 202 |
| 655 | 20230721 | 092200 | 888935450 | 37750 | 37750 | 37800 | 37750 | 1433 |
| 656 | 20230721 | 092100 | 834833150 | 37800 | 37850 | 37850 | 37750 | 1318 |
| 657 | 20230721 | 092000 | 785026000 | 37800 | 37900 | 37950 | 37800 | 373 |
| 658 | 20230721 | 091900 | 770907200 | 37950 | 37950 | 38000 | 37950 | 175 |
| 659 | 20230721 | 091800 | 764265400 | 37950 | 38000 | 38000 | 37950 | 582 |
| 660 | 20230721 | 091700 | 742160800 | 38000 | 38000 | 38050 | 38000 | 883 |
| 661 | 20230721 | 091600 | 708603750 | 38100 | 38050 | 38100 | 38000 | 391 |
| 662 | 20230721 | 091500 | 693731200 | 38050 | 38100 | 38100 | 38000 | 957 |
| 663 | 20230721 | 091400 | 657317300 | 38100 | 38050 | 38100 | 38050 | 471 |
| 664 | 20230721 | 091300 | 639372250 | 38100 | 38050 | 38100 | 38050 | 141 |
| 665 | 20230721 | 091200 | 634003400 | 38100 | 38100 | 38150 | 38050 | 318 |
| 666 | 20230721 | 091100 | 621886950 | 38000 | 37950 | 38000 | 37950 | 256 |
| 667 | 20230721 | 091000 | 612159050 | 38000 | 37950 | 38000 | 37900 | 505 |
| 668 | 20230721 | 090900 | 592995350 | 37950 | 37850 | 37950 | 37800 | 899 |
| 669 | 20230721 | 090800 | 558935950 | 37850 | 38000 | 38000 | 37850 | 661 |
| 670 | 20230721 | 090700 | 533849550 | 38050 | 37950 | 38050 | 37750 | 1025 |
| 671 | 20230721 | 090600 | 494997250 | 38000 | 38050 | 38150 | 37900 | 1040 |
| 672 | 20230721 | 090500 | 455450500 | 38050 | 37950 | 38100 | 37950 | 798 |
| 673 | 20230721 | 090400 | 425087000 | 37900 | 37950 | 38000 | 37750 | 1478 |
| 674 | 20230721 | 090300 | 369078200 | 37950 | 38050 | 38150 | 37950 | 781 |
| 675 | 20230721 | 090200 | 339377650 | 38150 | 37850 | 38250 | 37850 | 4393 |
| 676 | 20230721 | 090100 | 171910250 | 37800 | 37800 | 37800 | 37700 | 1024 |
| 677 | 20230721 | 090000 | 133282150 | 37700 | 37700 | 37850 | 37700 | 3453 |