31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 3 | 20230721 | 184600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20230721 | 184500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20230721 | 184400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20230721 | 184300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20230721 | 184200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20230721 | 184100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20230721 | 184000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20230721 | 183900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20230721 | 183800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20230721 | 183700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20230721 | 183600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20230721 | 183500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20230721 | 183400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20230721 | 183300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20230721 | 183200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20230721 | 183100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20230721 | 183000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20230721 | 182900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20230721 | 182800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20230721 | 182700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20230721 | 182600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20230721 | 182500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20230721 | 182400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20230721 | 182300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20230721 | 182200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20230721 | 182100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20230721 | 182000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20230721 | 181900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20230721 | 181800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20230721 | 181700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 33 | 20230721 | 181600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20230721 | 181500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20230721 | 181400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20230721 | 181300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20230721 | 181200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20230721 | 181100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20230721 | 181000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20230721 | 180900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20230721 | 180800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20230721 | 180700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20230721 | 180600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20230721 | 180500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20230721 | 180400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20230721 | 180300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20230721 | 180200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20230721 | 180100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20230721 | 180000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20230721 | 175900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20230721 | 175800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20230721 | 175700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20230721 | 175600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20230721 | 175500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20230721 | 175400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20230721 | 175300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20230721 | 175200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20230721 | 175100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20230721 | 175000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20230721 | 174900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20230721 | 174800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20230721 | 174700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 63 | 20230721 | 174600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20230721 | 174500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20230721 | 174400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20230721 | 174300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20230721 | 174200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20230721 | 174100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20230721 | 174000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20230721 | 173900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20230721 | 173800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20230721 | 173700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20230721 | 173600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20230721 | 173500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20230721 | 173400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20230721 | 173300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20230721 | 173200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20230721 | 173100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20230721 | 173000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20230721 | 172900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20230721 | 172800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20230721 | 172700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20230721 | 172600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20230721 | 172500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20230721 | 172400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20230721 | 172300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20230721 | 172200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20230721 | 172100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20230721 | 172000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20230721 | 171900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20230721 | 171800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20230721 | 171700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 93 | 20230721 | 171600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20230721 | 171500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20230721 | 171400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20230721 | 171300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20230721 | 171200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20230721 | 171100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20230721 | 171000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20230721 | 170900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20230721 | 170800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20230721 | 170700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20230721 | 170600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20230721 | 170500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20230721 | 170400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20230721 | 170300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20230721 | 170200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20230721 | 170100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20230721 | 170000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20230721 | 165900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20230721 | 165800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20230721 | 165700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20230721 | 165600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20230721 | 165500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20230721 | 165400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20230721 | 165300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20230721 | 165200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20230721 | 165100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20230721 | 165000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20230721 | 164900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20230721 | 164800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20230721 | 164700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 123 | 20230721 | 164600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20230721 | 164500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20230721 | 164400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20230721 | 164300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20230721 | 164200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20230721 | 164100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20230721 | 164000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20230721 | 163900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20230721 | 163800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20230721 | 163700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20230721 | 163600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20230721 | 163500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20230721 | 163400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20230721 | 163300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20230721 | 163200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20230721 | 163100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20230721 | 163000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20230721 | 162900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20230721 | 162800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20230721 | 162700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20230721 | 162600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20230721 | 162500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20230721 | 162400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20230721 | 162300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20230721 | 162200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20230721 | 162100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20230721 | 162000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20230721 | 161900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20230721 | 161800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20230721 | 161700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 153 | 20230721 | 161600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20230721 | 161500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20230721 | 161400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20230721 | 161300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20230721 | 161200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20230721 | 161100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20230721 | 161000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20230721 | 160900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20230721 | 160800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20230721 | 160700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20230721 | 160600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20230721 | 160500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20230721 | 160400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20230721 | 160300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20230721 | 160200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20230721 | 160100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20230721 | 160000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20230721 | 155900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20230721 | 155800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20230721 | 155700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20230721 | 155600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20230721 | 155500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20230721 | 155400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20230721 | 155300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20230721 | 155200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20230721 | 155100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20230721 | 155000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20230721 | 154900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20230721 | 154800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20230721 | 154700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 183 | 20230721 | 154600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20230721 | 154500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20230721 | 154400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20230721 | 154300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20230721 | 154200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20230721 | 154100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20230721 | 154000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20230721 | 153900 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20230721 | 153800 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20230721 | 153700 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20230721 | 153600 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20230721 | 153500 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20230721 | 153400 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20230721 | 153300 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20230721 | 153200 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20230721 | 153100 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20230721 | 153000 | 5377069750 | 48350 | 48350 | 48350 | 48350 | 1351 |
| 200 | 20230721 | 152900 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20230721 | 152800 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20230721 | 152700 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20230721 | 152600 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20230721 | 152500 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20230721 | 152400 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20230721 | 152300 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20230721 | 152200 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20230721 | 152100 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20230721 | 152000 | 5311748900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20230721 | 151900 | 5311748900 | 48250 | 48300 | 48300 | 48250 | 40 |
| 211 | 20230721 | 151800 | 5309817350 | 48300 | 48200 | 48300 | 48050 | 245 |
| 212 | 20230721 | 151700 | 5298003550 | 48200 | 48300 | 48300 | 48050 | 184 |
| 213 | 20230721 | 151600 | 5289124050 | 48250 | 48250 | 48300 | 48050 | 99 |
| 214 | 20230721 | 151500 | 5284357500 | 48300 | 48100 | 48300 | 48100 | 226 |
| 215 | 20230721 | 151400 | 5273478400 | 48100 | 48050 | 48100 | 48050 | 92 |
| 216 | 20230721 | 151300 | 5269055350 | 48100 | 48100 | 48250 | 48050 | 307 |
| 217 | 20230721 | 151200 | 5254285700 | 48050 | 48100 | 48100 | 48050 | 285 |
| 218 | 20230721 | 151100 | 5240577450 | 48100 | 48100 | 48100 | 48100 | 37 |
| 219 | 20230721 | 151000 | 5238797750 | 48100 | 48250 | 48300 | 48100 | 352 |
| 220 | 20230721 | 150900 | 5221849700 | 48300 | 48300 | 48300 | 48300 | 152 |
| 221 | 20230721 | 150800 | 5214508100 | 48250 | 48300 | 48300 | 48200 | 1025 |
| 222 | 20230721 | 150700 | 5165099100 | 48300 | 48300 | 48300 | 48200 | 208 |
| 223 | 20230721 | 150600 | 5155059700 | 48250 | 48200 | 48250 | 48200 | 322 |
| 224 | 20230721 | 150500 | 5139527850 | 48200 | 48150 | 48200 | 48150 | 133 |
| 225 | 20230721 | 150400 | 5133118800 | 48100 | 48150 | 48150 | 48100 | 462 |
| 226 | 20230721 | 150300 | 5110877950 | 48150 | 48150 | 48150 | 48100 | 196 |
| 227 | 20230721 | 150200 | 5101440600 | 48150 | 48150 | 48150 | 48100 | 197 |
| 228 | 20230721 | 150100 | 5091957950 | 48150 | 48150 | 48150 | 48100 | 96 |
| 229 | 20230721 | 150000 | 5087335650 | 48150 | 48150 | 48150 | 48050 | 162 |
| 230 | 20230721 | 145900 | 5079536700 | 48150 | 48000 | 48150 | 48000 | 116 |
| 231 | 20230721 | 145800 | 5073954700 | 48050 | 48150 | 48150 | 48000 | 143 |
| 232 | 20230721 | 145700 | 5067081750 | 48150 | 48100 | 48150 | 48100 | 137 |
| 233 | 20230721 | 145600 | 5060487650 | 48150 | 48150 | 48150 | 48100 | 134 |
| 234 | 20230721 | 145500 | 5054038000 | 48150 | 48150 | 48200 | 48150 | 183 |
| 235 | 20230721 | 145400 | 5045220800 | 48250 | 48250 | 48250 | 48200 | 164 |
| 236 | 20230721 | 145300 | 5037311200 | 48250 | 48250 | 48250 | 48200 | 87 |
| 237 | 20230721 | 145200 | 5033114000 | 48250 | 48100 | 48250 | 48100 | 135 |
| 238 | 20230721 | 145100 | 5026602450 | 48250 | 48250 | 48250 | 48100 | 131 |
| 239 | 20230721 | 145000 | 5020283450 | 48250 | 48250 | 48250 | 48150 | 82 |
| 240 | 20230721 | 144900 | 5016329400 | 48250 | 48150 | 48250 | 48100 | 132 |
| 241 | 20230721 | 144800 | 5009970600 | 48100 | 48200 | 48200 | 48100 | 218 |
| 242 | 20230721 | 144700 | 4999470050 | 48200 | 48150 | 48250 | 48150 | 146 |
| 243 | 20230721 | 144600 | 4992433900 | 48250 | 48250 | 48250 | 48100 | 62 |
| 244 | 20230721 | 144500 | 4989443400 | 48250 | 48400 | 48400 | 48000 | 258 |
| 245 | 20230721 | 144400 | 4976994250 | 48400 | 48350 | 48450 | 48300 | 219 |
| 246 | 20230721 | 144300 | 4966399300 | 48350 | 48500 | 48500 | 48350 | 116 |
| 247 | 20230721 | 144200 | 4960779900 | 48500 | 48450 | 48500 | 48450 | 141 |
| 248 | 20230721 | 144100 | 4953948350 | 48450 | 48350 | 48450 | 48350 | 289 |
| 249 | 20230721 | 144000 | 4939955500 | 48400 | 48450 | 48500 | 48400 | 284 |
| 250 | 20230721 | 143900 | 4926200700 | 48450 | 48400 | 48450 | 48350 | 562 |
| 251 | 20230721 | 143800 | 4899004150 | 48400 | 48350 | 48400 | 48300 | 177 |
| 252 | 20230721 | 143700 | 4890445250 | 48350 | 48400 | 48400 | 48300 | 95 |
| 253 | 20230721 | 143600 | 4885850600 | 48400 | 48400 | 48400 | 48350 | 193 |
| 254 | 20230721 | 143500 | 4876510100 | 48400 | 48300 | 48400 | 48300 | 187 |
| 255 | 20230721 | 143400 | 4867470500 | 48300 | 48250 | 48300 | 48250 | 603 |
| 256 | 20230721 | 143300 | 4838373550 | 48250 | 48200 | 48250 | 48200 | 299 |
| 257 | 20230721 | 143200 | 4823947500 | 48250 | 48250 | 48250 | 48150 | 172 |
| 258 | 20230721 | 143100 | 4815653150 | 48250 | 48250 | 48250 | 48200 | 546 |
| 259 | 20230721 | 143000 | 4789329200 | 48250 | 48200 | 48250 | 48200 | 138 |
| 260 | 20230721 | 142900 | 4782671450 | 48250 | 48200 | 48250 | 48200 | 162 |
| 261 | 20230721 | 142800 | 4774856700 | 48250 | 48200 | 48250 | 48200 | 223 |
| 262 | 20230721 | 142700 | 4764100250 | 48200 | 48200 | 48250 | 48200 | 188 |
| 263 | 20230721 | 142600 | 4755029650 | 48250 | 48250 | 48250 | 48200 | 154 |
| 264 | 20230721 | 142500 | 4747604050 | 48250 | 48200 | 48300 | 48200 | 194 |
| 265 | 20230721 | 142400 | 4738243350 | 48200 | 48200 | 48350 | 48200 | 296 |
| 266 | 20230721 | 142300 | 4723943750 | 48300 | 48250 | 48350 | 48200 | 297 |
| 267 | 20230721 | 142200 | 4709606700 | 48250 | 48100 | 48300 | 47850 | 569 |
| 268 | 20230721 | 142100 | 4682262350 | 47900 | 48550 | 48550 | 47000 | 3528 |
| 269 | 20230721 | 142000 | 4513860900 | 48450 | 48450 | 48550 | 48400 | 248 |
| 270 | 20230721 | 141900 | 4501835100 | 48450 | 48400 | 48450 | 48350 | 281 |
| 271 | 20230721 | 141800 | 4488234150 | 48400 | 48500 | 48650 | 48300 | 454 |
| 272 | 20230721 | 141700 | 4466271800 | 48500 | 48550 | 48650 | 48500 | 365 |
| 273 | 20230721 | 141600 | 4448547300 | 48550 | 48550 | 48650 | 48500 | 538 |
| 274 | 20230721 | 141500 | 4422414350 | 48550 | 48400 | 48550 | 48400 | 210 |
| 275 | 20230721 | 141400 | 4412234050 | 48450 | 48500 | 48500 | 48400 | 579 |
| 276 | 20230721 | 141300 | 4384170950 | 48500 | 48400 | 48500 | 48350 | 194 |
| 277 | 20230721 | 141200 | 4374773600 | 48400 | 48400 | 48400 | 48300 | 125 |
| 278 | 20230721 | 141100 | 4368723900 | 48400 | 48250 | 48400 | 48250 | 485 |
| 279 | 20230721 | 141000 | 4345275300 | 48300 | 48300 | 48350 | 48250 | 317 |
| 280 | 20230721 | 140900 | 4329962500 | 48300 | 48350 | 48350 | 48250 | 219 |
| 281 | 20230721 | 140800 | 4319383000 | 48300 | 48300 | 48300 | 48200 | 148 |
| 282 | 20230721 | 140700 | 4312235500 | 48250 | 48100 | 48250 | 48100 | 2539 |
| 283 | 20230721 | 140600 | 4189869150 | 48150 | 48150 | 48150 | 48100 | 270 |
| 284 | 20230721 | 140500 | 4176871350 | 48150 | 48000 | 48150 | 48000 | 1644 |
| 285 | 20230721 | 140400 | 4097867650 | 48000 | 48000 | 48000 | 47950 | 912 |
| 286 | 20230721 | 140300 | 4054091800 | 48000 | 48000 | 48000 | 47950 | 282 |
| 287 | 20230721 | 140200 | 4040558150 | 48000 | 48000 | 48000 | 47950 | 162 |
| 288 | 20230721 | 140100 | 4032782250 | 48000 | 47950 | 48000 | 47900 | 189 |
| 289 | 20230721 | 140000 | 4023716450 | 47950 | 47950 | 48000 | 47950 | 218 |
| 290 | 20230721 | 135900 | 4013258350 | 48000 | 48000 | 48000 | 47950 | 221 |
| 291 | 20230721 | 135800 | 4002657100 | 47950 | 48000 | 48000 | 47950 | 154 |
| 292 | 20230721 | 135700 | 3995265400 | 48000 | 47900 | 48000 | 47900 | 332 |
| 293 | 20230721 | 135600 | 3979351100 | 47900 | 47950 | 47950 | 47850 | 586 |
| 294 | 20230721 | 135500 | 3951279100 | 48000 | 48000 | 48000 | 47900 | 115 |
| 295 | 20230721 | 135400 | 3945759400 | 48000 | 47950 | 48000 | 47900 | 393 |
| 296 | 20230721 | 135300 | 3926904300 | 47950 | 48000 | 48000 | 47900 | 190 |
| 297 | 20230721 | 135200 | 3917787750 | 48000 | 47900 | 48000 | 47900 | 180 |
| 298 | 20230721 | 135100 | 3909153850 | 48000 | 48000 | 48000 | 47950 | 212 |
| 299 | 20230721 | 135000 | 3898978900 | 48000 | 47950 | 48000 | 47950 | 197 |
| 300 | 20230721 | 134900 | 3889524800 | 48000 | 48000 | 48000 | 47950 | 113 |
| 301 | 20230721 | 134800 | 3884102000 | 48000 | 48000 | 48000 | 47950 | 125 |
| 302 | 20230721 | 134700 | 3878102600 | 48000 | 47950 | 48000 | 47950 | 216 |
| 303 | 20230721 | 134600 | 3867735850 | 48000 | 48000 | 48000 | 47900 | 263 |
| 304 | 20230721 | 134500 | 3855123950 | 48000 | 47950 | 48000 | 47900 | 1324 |
| 305 | 20230721 | 134400 | 3791637950 | 47950 | 47950 | 47950 | 47950 | 108 |
| 306 | 20230721 | 134300 | 3786459350 | 47950 | 47900 | 47950 | 47900 | 311 |
| 307 | 20230721 | 134200 | 3771552950 | 47950 | 47950 | 47950 | 47950 | 419 |
| 308 | 20230721 | 134100 | 3751461900 | 47950 | 47950 | 47950 | 47900 | 104 |
| 309 | 20230721 | 134000 | 3746475200 | 47950 | 47900 | 47950 | 47900 | 108 |
| 310 | 20230721 | 133900 | 3741297150 | 47950 | 47900 | 47950 | 47900 | 198 |
| 311 | 20230721 | 133800 | 3731804000 | 47950 | 47950 | 47950 | 47900 | 316 |
| 312 | 20230721 | 133700 | 3716653750 | 47950 | 47900 | 47950 | 47800 | 232 |
| 313 | 20230721 | 133600 | 3705539000 | 47900 | 47900 | 47950 | 47850 | 866 |
| 314 | 20230721 | 133500 | 3664061900 | 47900 | 47900 | 47950 | 47900 | 426 |
| 315 | 20230721 | 133400 | 3643655800 | 47950 | 47950 | 47950 | 47900 | 315 |
| 316 | 20230721 | 133300 | 3628556550 | 47950 | 48000 | 48000 | 47900 | 509 |
| 317 | 20230721 | 133200 | 3604148050 | 48000 | 47950 | 48000 | 47950 | 307 |
| 318 | 20230721 | 133100 | 3589412750 | 47950 | 47950 | 48000 | 47950 | 506 |
| 319 | 20230721 | 133000 | 3565148450 | 47950 | 47900 | 47950 | 47850 | 1276 |
| 320 | 20230721 | 132900 | 3504007000 | 47850 | 47700 | 47900 | 47700 | 8008 |
| 321 | 20230721 | 132800 | 3121437950 | 47700 | 47700 | 47700 | 47700 | 176 |
| 322 | 20230721 | 132700 | 3113042750 | 47700 | 47700 | 47700 | 47700 | 144 |
| 323 | 20230721 | 132600 | 3106173950 | 47650 | 47700 | 47700 | 47650 | 191 |
| 324 | 20230721 | 132500 | 3097070150 | 47700 | 47700 | 47700 | 47650 | 314 |
| 325 | 20230721 | 132400 | 3082103350 | 47650 | 47650 | 47700 | 47650 | 272 |
| 326 | 20230721 | 132300 | 3069137050 | 47700 | 47650 | 47700 | 47650 | 260 |
| 327 | 20230721 | 132200 | 3056739800 | 47700 | 47650 | 47700 | 47650 | 157 |
| 328 | 20230721 | 132100 | 3049252450 | 47700 | 47700 | 47700 | 47650 | 160 |
| 329 | 20230721 | 132000 | 3041620500 | 47700 | 47650 | 47700 | 47650 | 285 |
| 330 | 20230721 | 131900 | 3028028650 | 47700 | 47700 | 47700 | 47650 | 229 |
| 331 | 20230721 | 131800 | 3017110300 | 47700 | 47700 | 47700 | 47650 | 84 |
| 332 | 20230721 | 131700 | 3013103750 | 47700 | 47650 | 47700 | 47650 | 386 |
| 333 | 20230721 | 131600 | 2994710400 | 47600 | 47650 | 47650 | 47600 | 88 |
| 334 | 20230721 | 131500 | 2990518500 | 47650 | 47650 | 47650 | 47600 | 178 |
| 335 | 20230721 | 131400 | 2982037450 | 47650 | 47650 | 47650 | 47650 | 56 |
| 336 | 20230721 | 131300 | 2979369050 | 47650 | 47650 | 47650 | 47600 | 211 |
| 337 | 20230721 | 131200 | 2969319650 | 47650 | 47600 | 47650 | 47600 | 191 |
| 338 | 20230721 | 131100 | 2960221600 | 47600 | 47600 | 47600 | 47600 | 124 |
| 339 | 20230721 | 131000 | 2954319200 | 47600 | 47550 | 47600 | 47550 | 121 |
| 340 | 20230721 | 130900 | 2948560250 | 47550 | 47600 | 47600 | 47550 | 88 |
| 341 | 20230721 | 130800 | 2944371750 | 47600 | 47600 | 47600 | 47600 | 93 |
| 342 | 20230721 | 130700 | 2939944950 | 47600 | 47600 | 47600 | 47600 | 74 |
| 343 | 20230721 | 130600 | 2936422550 | 47550 | 47600 | 47600 | 47550 | 121 |
| 344 | 20230721 | 130500 | 2930665400 | 47550 | 47600 | 47600 | 47550 | 48 |
| 345 | 20230721 | 130400 | 2928381050 | 47600 | 47600 | 47650 | 47600 | 116 |
| 346 | 20230721 | 130300 | 2922859100 | 47650 | 47600 | 47650 | 47600 | 145 |
| 347 | 20230721 | 130200 | 2915951250 | 47650 | 47600 | 47650 | 47600 | 37 |
| 348 | 20230721 | 130100 | 2914188450 | 47650 | 47600 | 47650 | 47550 | 154 |
| 349 | 20230721 | 130000 | 2906855800 | 47650 | 47600 | 47650 | 47550 | 83 |
| 350 | 20230721 | 125900 | 2902903150 | 47600 | 47600 | 47600 | 47600 | 105 |
| 351 | 20230721 | 125800 | 2897905150 | 47550 | 47650 | 47650 | 47550 | 291 |
| 352 | 20230721 | 125700 | 2884061050 | 47650 | 47650 | 47650 | 47600 | 101 |
| 353 | 20230721 | 125600 | 2879249500 | 47600 | 47650 | 47650 | 47600 | 117 |
| 354 | 20230721 | 125500 | 2873676050 | 47600 | 47650 | 47650 | 47600 | 62 |
| 355 | 20230721 | 125400 | 2870722100 | 47650 | 47650 | 47650 | 47650 | 49 |
| 356 | 20230721 | 125300 | 2868387250 | 47650 | 47600 | 47650 | 47600 | 61 |
| 357 | 20230721 | 125200 | 2865481650 | 47650 | 47650 | 47650 | 47600 | 204 |
| 358 | 20230721 | 125100 | 2855761550 | 47650 | 47600 | 47650 | 47600 | 296 |
| 359 | 20230721 | 125000 | 2841666150 | 47600 | 47550 | 47600 | 47550 | 212 |
| 360 | 20230721 | 124900 | 2831577150 | 47600 | 47600 | 47600 | 47600 | 64 |
| 361 | 20230721 | 124800 | 2828530750 | 47550 | 47600 | 47600 | 47550 | 58 |
| 362 | 20230721 | 124700 | 2825770200 | 47550 | 47550 | 47600 | 47450 | 260 |
| 363 | 20230721 | 124600 | 2813397100 | 47550 | 47450 | 47600 | 47450 | 58 |
| 364 | 20230721 | 124500 | 2810639650 | 47600 | 47500 | 47600 | 47500 | 126 |
| 365 | 20230721 | 124400 | 2804652550 | 47600 | 47550 | 47600 | 47500 | 106 |
| 366 | 20230721 | 124300 | 2799613200 | 47550 | 47600 | 47600 | 47550 | 74 |
| 367 | 20230721 | 124200 | 2796092700 | 47600 | 47600 | 47600 | 47500 | 77 |
| 368 | 20230721 | 124100 | 2792431600 | 47600 | 47550 | 47600 | 47550 | 67 |
| 369 | 20230721 | 124000 | 2789243950 | 47600 | 47550 | 47600 | 47550 | 107 |
| 370 | 20230721 | 123900 | 2784153250 | 47600 | 47550 | 47600 | 47550 | 73 |
| 371 | 20230721 | 123800 | 2780681950 | 47600 | 47550 | 47600 | 47550 | 198 |
| 372 | 20230721 | 123700 | 2771263400 | 47550 | 47600 | 47600 | 47550 | 137 |
| 373 | 20230721 | 123600 | 2764744850 | 47600 | 47600 | 47600 | 47550 | 121 |
| 374 | 20230721 | 123500 | 2758988500 | 47600 | 47600 | 47600 | 47550 | 108 |
| 375 | 20230721 | 123400 | 2753849000 | 47600 | 47550 | 47600 | 47550 | 113 |
| 376 | 20230721 | 123300 | 2748472700 | 47600 | 47600 | 47600 | 47550 | 123 |
| 377 | 20230721 | 123200 | 2742618350 | 47600 | 47600 | 47600 | 47600 | 57 |
| 378 | 20230721 | 123100 | 2739905150 | 47550 | 47600 | 47600 | 47550 | 22 |
| 379 | 20230721 | 123000 | 2738858000 | 47600 | 47550 | 47600 | 47550 | 104 |
| 380 | 20230721 | 122900 | 2733909250 | 47600 | 47550 | 47600 | 47500 | 59 |
| 381 | 20230721 | 122800 | 2731101100 | 47550 | 47550 | 47600 | 47550 | 115 |
| 382 | 20230721 | 122700 | 2725632500 | 47550 | 47550 | 47550 | 47550 | 71 |
| 383 | 20230721 | 122600 | 2722256450 | 47550 | 47500 | 47550 | 47500 | 126 |
| 384 | 20230721 | 122500 | 2716269000 | 47500 | 47450 | 47500 | 47450 | 46 |
| 385 | 20230721 | 122400 | 2714084050 | 47450 | 47500 | 47500 | 47450 | 96 |
| 386 | 20230721 | 122300 | 2709525050 | 47500 | 47500 | 47550 | 47400 | 1028 |
| 387 | 20230721 | 122200 | 2660712800 | 47550 | 47550 | 47550 | 47500 | 40 |
| 388 | 20230721 | 122100 | 2658810900 | 47550 | 47500 | 47550 | 47500 | 422 |
| 389 | 20230721 | 122000 | 2638764300 | 47450 | 47450 | 47500 | 47400 | 101 |
| 390 | 20230721 | 121900 | 2633971150 | 47500 | 47500 | 47500 | 47450 | 184 |
| 391 | 20230721 | 121800 | 2625236450 | 47500 | 47450 | 47500 | 47450 | 53 |
| 392 | 20230721 | 121700 | 2622719000 | 47500 | 47450 | 47500 | 47450 | 76 |
| 393 | 20230721 | 121600 | 2619109300 | 47450 | 47500 | 47500 | 47450 | 80 |
| 394 | 20230721 | 121500 | 2615310100 | 47500 | 47450 | 47500 | 47450 | 40 |
| 395 | 20230721 | 121400 | 2613410200 | 47450 | 47450 | 47500 | 47450 | 118 |
| 396 | 20230721 | 121300 | 2607807700 | 47450 | 47450 | 47450 | 47400 | 115 |
| 397 | 20230721 | 121200 | 2602354100 | 47450 | 47450 | 47450 | 47400 | 122 |
| 398 | 20230721 | 121100 | 2596565850 | 47450 | 47450 | 47450 | 47450 | 37 |
| 399 | 20230721 | 121000 | 2594810200 | 47400 | 47400 | 47400 | 47350 | 170 |
| 400 | 20230721 | 120900 | 2586755400 | 47400 | 47400 | 47400 | 47350 | 104 |
| 401 | 20230721 | 120800 | 2581826250 | 47350 | 47400 | 47400 | 47350 | 59 |
| 402 | 20230721 | 120700 | 2579030300 | 47400 | 47400 | 47400 | 47350 | 42 |
| 403 | 20230721 | 120600 | 2577040000 | 47400 | 47400 | 47400 | 47350 | 113 |
| 404 | 20230721 | 120500 | 2571684850 | 47400 | 47450 | 47450 | 47350 | 137 |
| 405 | 20230721 | 120400 | 2565191050 | 47450 | 47400 | 47450 | 47400 | 73 |
| 406 | 20230721 | 120300 | 2561727550 | 47400 | 47400 | 47450 | 47400 | 211 |
| 407 | 20230721 | 120200 | 2551721500 | 47450 | 47500 | 47500 | 47450 | 114 |
| 408 | 20230721 | 120100 | 2546308750 | 47450 | 47500 | 47500 | 47400 | 69 |
| 409 | 20230721 | 120000 | 2543031550 | 47500 | 47450 | 47500 | 47450 | 62 |
| 410 | 20230721 | 115900 | 2540088800 | 47450 | 47500 | 47500 | 47450 | 221 |
| 411 | 20230721 | 115800 | 2529601300 | 47500 | 47500 | 47500 | 47500 | 70 |
| 412 | 20230721 | 115700 | 2526276300 | 47500 | 47550 | 47550 | 47500 | 247 |
| 413 | 20230721 | 115600 | 2514540800 | 47550 | 47600 | 47600 | 47550 | 229 |
| 414 | 20230721 | 115500 | 2503650950 | 47600 | 47600 | 47600 | 47550 | 105 |
| 415 | 20230721 | 115400 | 2498653000 | 47600 | 47600 | 47600 | 47550 | 80 |
| 416 | 20230721 | 115300 | 2494845650 | 47600 | 47550 | 47600 | 47550 | 79 |
| 417 | 20230721 | 115200 | 2491086500 | 47550 | 47550 | 47600 | 47550 | 213 |
| 418 | 20230721 | 115100 | 2480954350 | 47600 | 47600 | 47600 | 47600 | 80 |
| 419 | 20230721 | 115000 | 2477146350 | 47600 | 47600 | 47600 | 47550 | 100 |
| 420 | 20230721 | 114900 | 2472387050 | 47600 | 47600 | 47600 | 47600 | 77 |
| 421 | 20230721 | 114800 | 2468721850 | 47600 | 47600 | 47600 | 47550 | 72 |
| 422 | 20230721 | 114700 | 2465295150 | 47600 | 47600 | 47600 | 47600 | 53 |
| 423 | 20230721 | 114600 | 2462772350 | 47600 | 47600 | 47600 | 47550 | 86 |
| 424 | 20230721 | 114500 | 2458679300 | 47600 | 47600 | 47600 | 47600 | 75 |
| 425 | 20230721 | 114400 | 2455109300 | 47600 | 47600 | 47600 | 47600 | 103 |
| 426 | 20230721 | 114300 | 2450206500 | 47600 | 47550 | 47600 | 47550 | 84 |
| 427 | 20230721 | 114200 | 2446209050 | 47600 | 47600 | 47600 | 47550 | 81 |
| 428 | 20230721 | 114100 | 2442353550 | 47600 | 47600 | 47600 | 47550 | 124 |
| 429 | 20230721 | 114000 | 2436451650 | 47600 | 47600 | 47600 | 47550 | 82 |
| 430 | 20230721 | 113900 | 2432548950 | 47600 | 47600 | 47600 | 47550 | 147 |
| 431 | 20230721 | 113800 | 2425557100 | 47600 | 47600 | 47600 | 47600 | 47 |
| 432 | 20230721 | 113700 | 2423319900 | 47600 | 47600 | 47600 | 47600 | 73 |
| 433 | 20230721 | 113600 | 2419845100 | 47600 | 47600 | 47600 | 47550 | 83 |
| 434 | 20230721 | 113500 | 2415895950 | 47600 | 47700 | 47700 | 47600 | 243 |
| 435 | 20230721 | 113400 | 2404320800 | 47650 | 47700 | 47700 | 47650 | 209 |
| 436 | 20230721 | 113300 | 2394356500 | 47700 | 47700 | 47700 | 47650 | 182 |
| 437 | 20230721 | 113200 | 2385681400 | 47650 | 47650 | 47700 | 47650 | 102 |
| 438 | 20230721 | 113100 | 2380819000 | 47700 | 47700 | 47700 | 47650 | 348 |
| 439 | 20230721 | 113000 | 2364230050 | 47700 | 47700 | 47700 | 47650 | 143 |
| 440 | 20230721 | 112900 | 2357410400 | 47700 | 47700 | 47700 | 47700 | 47 |
| 441 | 20230721 | 112800 | 2355168500 | 47700 | 47650 | 47700 | 47650 | 112 |
| 442 | 20230721 | 112700 | 2349829800 | 47650 | 47650 | 47650 | 47650 | 70 |
| 443 | 20230721 | 112600 | 2346494300 | 47650 | 47700 | 47700 | 47600 | 207 |
| 444 | 20230721 | 112500 | 2336630800 | 47700 | 47700 | 47700 | 47700 | 34 |
| 445 | 20230721 | 112400 | 2335009000 | 47700 | 47700 | 47700 | 47700 | 92 |
| 446 | 20230721 | 112300 | 2330620600 | 47700 | 47700 | 47700 | 47650 | 92 |
| 447 | 20230721 | 112200 | 2326232900 | 47650 | 47700 | 47700 | 47650 | 54 |
| 448 | 20230721 | 112100 | 2323657250 | 47700 | 47700 | 47700 | 47650 | 147 |
| 449 | 20230721 | 112000 | 2316648300 | 47700 | 47650 | 47700 | 47650 | 93 |
| 450 | 20230721 | 111900 | 2312212700 | 47700 | 47650 | 47700 | 47650 | 157 |
| 451 | 20230721 | 111800 | 2304730850 | 47650 | 47650 | 47650 | 47650 | 43 |
| 452 | 20230721 | 111700 | 2302681900 | 47650 | 47600 | 47650 | 47600 | 161 |
| 453 | 20230721 | 111600 | 2295013650 | 47600 | 47600 | 47600 | 47550 | 182 |
| 454 | 20230721 | 111500 | 2286351100 | 47600 | 47600 | 47600 | 47550 | 71 |
| 455 | 20230721 | 111400 | 2282972150 | 47600 | 47600 | 47600 | 47600 | 128 |
| 456 | 20230721 | 111300 | 2276879350 | 47600 | 47600 | 47600 | 47550 | 80 |
| 457 | 20230721 | 111200 | 2273071900 | 47600 | 47550 | 47600 | 47550 | 69 |
| 458 | 20230721 | 111100 | 2269788650 | 47550 | 47500 | 47600 | 47500 | 495 |
| 459 | 20230721 | 111000 | 2246273050 | 47500 | 47450 | 47500 | 47450 | 141 |
| 460 | 20230721 | 110900 | 2239576200 | 47500 | 47500 | 47500 | 47450 | 92 |
| 461 | 20230721 | 110800 | 2235206750 | 47500 | 47400 | 47500 | 47400 | 251 |
| 462 | 20230721 | 110700 | 2223296150 | 47450 | 47450 | 47450 | 47450 | 94 |
| 463 | 20230721 | 110600 | 2218835850 | 47400 | 47350 | 47450 | 47300 | 516 |
| 464 | 20230721 | 110500 | 2194392200 | 47350 | 47350 | 47350 | 47250 | 300 |
| 465 | 20230721 | 110400 | 2180199050 | 47350 | 47300 | 47350 | 47250 | 360 |
| 466 | 20230721 | 110300 | 2163169750 | 47250 | 47300 | 47300 | 47250 | 161 |
| 467 | 20230721 | 110200 | 2155557650 | 47300 | 47250 | 47300 | 47250 | 91 |
| 468 | 20230721 | 110100 | 2151254950 | 47300 | 47250 | 47300 | 47050 | 131 |
| 469 | 20230721 | 110000 | 2145072100 | 47250 | 47050 | 47300 | 47050 | 146 |
| 470 | 20230721 | 105900 | 2138171300 | 47250 | 47250 | 47350 | 47200 | 282 |
| 471 | 20230721 | 105800 | 2124850250 | 47250 | 47450 | 47450 | 47200 | 161 |
| 472 | 20230721 | 105700 | 2117225200 | 47450 | 47350 | 47450 | 47350 | 97 |
| 473 | 20230721 | 105600 | 2112627100 | 47400 | 47500 | 47500 | 47050 | 292 |
| 474 | 20230721 | 105500 | 2098841700 | 47500 | 47450 | 47500 | 47450 | 66 |
| 475 | 20230721 | 105400 | 2095707300 | 47500 | 47650 | 47700 | 47000 | 484 |
| 476 | 20230721 | 105300 | 2072772700 | 47700 | 47650 | 47700 | 47600 | 366 |
| 477 | 20230721 | 105200 | 2055331400 | 47600 | 47650 | 47650 | 47550 | 181 |
| 478 | 20230721 | 105100 | 2046718050 | 47650 | 47700 | 47700 | 47600 | 258 |
| 479 | 20230721 | 105000 | 2034420300 | 47700 | 47700 | 47700 | 47600 | 156 |
| 480 | 20230721 | 104900 | 2026987000 | 47700 | 47700 | 47700 | 47600 | 233 |
| 481 | 20230721 | 104800 | 2015881500 | 47700 | 47700 | 47700 | 47650 | 229 |
| 482 | 20230721 | 104700 | 2004966150 | 47650 | 47700 | 47700 | 47650 | 219 |
| 483 | 20230721 | 104600 | 1994527850 | 47700 | 47700 | 47700 | 47600 | 240 |
| 484 | 20230721 | 104500 | 1983088350 | 47700 | 47550 | 47700 | 47550 | 334 |
| 485 | 20230721 | 104400 | 1967185300 | 47550 | 47500 | 47550 | 47500 | 69 |
| 486 | 20230721 | 104300 | 1963905450 | 47500 | 47550 | 47600 | 47500 | 154 |
| 487 | 20230721 | 104200 | 1956586350 | 47550 | 47600 | 47600 | 47550 | 114 |
| 488 | 20230721 | 104100 | 1951164600 | 47600 | 47650 | 47650 | 47550 | 121 |
| 489 | 20230721 | 104000 | 1945405450 | 47650 | 47600 | 47650 | 47600 | 157 |
| 490 | 20230721 | 103900 | 1937931000 | 47650 | 47700 | 47700 | 47600 | 494 |
| 491 | 20230721 | 103800 | 1914401950 | 47650 | 47600 | 47650 | 47450 | 581 |
| 492 | 20230721 | 103700 | 1886729350 | 47650 | 47650 | 47650 | 47600 | 215 |
| 493 | 20230721 | 103600 | 1876493000 | 47650 | 47650 | 47700 | 47600 | 112 |
| 494 | 20230721 | 103500 | 1871154700 | 47700 | 47650 | 47700 | 47650 | 240 |
| 495 | 20230721 | 103400 | 1859717750 | 47600 | 47600 | 47650 | 47600 | 176 |
| 496 | 20230721 | 103300 | 1851336450 | 47650 | 47600 | 47650 | 47600 | 156 |
| 497 | 20230721 | 103200 | 1843907200 | 47550 | 47550 | 47600 | 47550 | 151 |
| 498 | 20230721 | 103100 | 1836724450 | 47550 | 47550 | 47600 | 47550 | 311 |
| 499 | 20230721 | 103000 | 1821935000 | 47550 | 47550 | 47600 | 47550 | 349 |
| 500 | 20230721 | 102900 | 1805330500 | 47600 | 47600 | 47600 | 47550 | 82 |
| 501 | 20230721 | 102800 | 1801427350 | 47450 | 47450 | 47550 | 47450 | 514 |
| 502 | 20230721 | 102700 | 1777030000 | 47450 | 47400 | 47500 | 47400 | 69 |
| 503 | 20230721 | 102600 | 1773753950 | 47500 | 47500 | 47500 | 47450 | 436 |
| 504 | 20230721 | 102500 | 1753052600 | 47500 | 47600 | 47600 | 47500 | 580 |
| 505 | 20230721 | 102400 | 1725467900 | 47550 | 47500 | 47600 | 47500 | 226 |
| 506 | 20230721 | 102300 | 1714725250 | 47550 | 47500 | 47600 | 47500 | 126 |
| 507 | 20230721 | 102200 | 1708732450 | 47550 | 47350 | 47600 | 47000 | 574 |
| 508 | 20230721 | 102100 | 1681597350 | 47600 | 47500 | 47650 | 47300 | 457 |
| 509 | 20230721 | 102000 | 1659896250 | 47500 | 47700 | 47750 | 47500 | 721 |
| 510 | 20230721 | 101900 | 1625540200 | 47700 | 47650 | 47700 | 47650 | 245 |
| 511 | 20230721 | 101800 | 1613859650 | 47650 | 47750 | 47750 | 47600 | 525 |
| 512 | 20230721 | 101700 | 1588816450 | 47750 | 47800 | 47800 | 47750 | 282 |
| 513 | 20230721 | 101600 | 1575344200 | 47800 | 47750 | 47800 | 47700 | 333 |
| 514 | 20230721 | 101500 | 1559439900 | 47750 | 47750 | 47750 | 47700 | 431 |
| 515 | 20230721 | 101400 | 1538865450 | 47750 | 47600 | 47750 | 47600 | 371 |
| 516 | 20230721 | 101300 | 1521168900 | 47600 | 47550 | 47650 | 47550 | 697 |
| 517 | 20230721 | 101200 | 1488019150 | 47550 | 47400 | 47600 | 47300 | 1623 |
| 518 | 20230721 | 101100 | 1411001350 | 47400 | 47300 | 47400 | 47200 | 544 |
| 519 | 20230721 | 101000 | 1385294000 | 47250 | 47300 | 47300 | 47150 | 631 |
| 520 | 20230721 | 100900 | 1355489300 | 47350 | 47300 | 47350 | 47200 | 81 |
| 521 | 20230721 | 100800 | 1351656250 | 47350 | 47350 | 47400 | 47250 | 440 |
| 522 | 20230721 | 100700 | 1330849800 | 47400 | 47350 | 47400 | 47300 | 159 |
| 523 | 20230721 | 100600 | 1323319750 | 47250 | 47150 | 47400 | 47100 | 1291 |
| 524 | 20230721 | 100500 | 1262341900 | 47150 | 47150 | 47200 | 47100 | 2044 |
| 525 | 20230721 | 100400 | 1165882450 | 47150 | 47050 | 47150 | 47050 | 318 |
| 526 | 20230721 | 100300 | 1150908150 | 47050 | 47000 | 47050 | 46900 | 612 |
| 527 | 20230721 | 100200 | 1122149950 | 47000 | 46800 | 47000 | 46800 | 2017 |
| 528 | 20230721 | 100100 | 1027640600 | 46800 | 46700 | 46800 | 46700 | 250 |
| 529 | 20230721 | 100000 | 1015947400 | 46800 | 46700 | 46800 | 46600 | 710 |
| 530 | 20230721 | 095900 | 982768950 | 46600 | 46700 | 46700 | 46600 | 192 |
| 531 | 20230721 | 095800 | 973809300 | 46750 | 46700 | 46750 | 46650 | 131 |
| 532 | 20230721 | 095700 | 967689250 | 46650 | 46750 | 46750 | 46600 | 277 |
| 533 | 20230721 | 095600 | 954765600 | 46750 | 46700 | 46750 | 46650 | 212 |
| 534 | 20230721 | 095500 | 944862000 | 46700 | 46800 | 46800 | 46700 | 208 |
| 535 | 20230721 | 095400 | 935141900 | 46800 | 46750 | 46800 | 46750 | 204 |
| 536 | 20230721 | 095300 | 925601150 | 46750 | 46750 | 46750 | 46700 | 151 |
| 537 | 20230721 | 095200 | 918544950 | 46800 | 46750 | 46800 | 46650 | 1033 |
| 538 | 20230721 | 095100 | 870211600 | 46800 | 46700 | 46800 | 46650 | 243 |
| 539 | 20230721 | 095000 | 858854600 | 46650 | 46700 | 46750 | 46650 | 454 |
| 540 | 20230721 | 094900 | 837645750 | 46700 | 46550 | 46800 | 46550 | 1682 |
| 541 | 20230721 | 094800 | 759136700 | 46550 | 46500 | 46550 | 46500 | 698 |
| 542 | 20230721 | 094700 | 726676700 | 46450 | 46400 | 46450 | 46400 | 276 |
| 543 | 20230721 | 094600 | 713862450 | 46400 | 46500 | 46500 | 46400 | 266 |
| 544 | 20230721 | 094500 | 701511600 | 46500 | 46400 | 46500 | 46400 | 1085 |
| 545 | 20230721 | 094400 | 651113400 | 46400 | 46300 | 46400 | 46300 | 110 |
| 546 | 20230721 | 094300 | 646015300 | 46350 | 46350 | 46350 | 46300 | 151 |
| 547 | 20230721 | 094200 | 639019850 | 46300 | 46350 | 46450 | 46300 | 387 |
| 548 | 20230721 | 094100 | 621077200 | 46350 | 46000 | 46400 | 45850 | 1942 |
| 549 | 20230721 | 094000 | 531539200 | 46000 | 45750 | 46000 | 45700 | 1934 |
| 550 | 20230721 | 093900 | 442844900 | 45750 | 45750 | 45750 | 45750 | 40 |
| 551 | 20230721 | 093800 | 441014900 | 45750 | 45750 | 45750 | 45750 | 41 |
| 552 | 20230721 | 093700 | 439139150 | 45750 | 45750 | 45750 | 45600 | 533 |
| 553 | 20230721 | 093600 | 414759700 | 45750 | 45750 | 45750 | 45700 | 49 |
| 554 | 20230721 | 093500 | 412518550 | 45750 | 45700 | 45800 | 45650 | 598 |
| 555 | 20230721 | 093400 | 385180100 | 45700 | 45600 | 45700 | 45600 | 122 |
| 556 | 20230721 | 093300 | 379609900 | 45650 | 45700 | 45700 | 45600 | 224 |
| 557 | 20230721 | 093200 | 369383900 | 45650 | 45600 | 45700 | 45600 | 140 |
| 558 | 20230721 | 093100 | 362992950 | 45650 | 45700 | 45700 | 45550 | 321 |
| 559 | 20230721 | 093000 | 348340300 | 45700 | 45700 | 45700 | 45600 | 97 |
| 560 | 20230721 | 092900 | 343912050 | 45700 | 45550 | 45700 | 45550 | 681 |
| 561 | 20230721 | 092800 | 312841450 | 45600 | 45400 | 45600 | 45400 | 1688 |
| 562 | 20230721 | 092700 | 236044800 | 45400 | 45400 | 45400 | 45250 | 175 |
| 563 | 20230721 | 092600 | 228099950 | 45250 | 45400 | 45400 | 45250 | 29 |
| 564 | 20230721 | 092500 | 226787350 | 45250 | 45350 | 45400 | 45200 | 332 |
| 565 | 20230721 | 092400 | 211753300 | 45400 | 45350 | 45450 | 45350 | 34 |
| 566 | 20230721 | 092300 | 210210200 | 45350 | 45300 | 45350 | 45300 | 90 |
| 567 | 20230721 | 092200 | 206133150 | 45300 | 45250 | 45350 | 45200 | 100 |
| 568 | 20230721 | 092100 | 201606800 | 45250 | 45350 | 45450 | 45250 | 343 |
| 569 | 20230721 | 092000 | 186084700 | 45250 | 45450 | 45450 | 45250 | 66 |
| 570 | 20230721 | 091900 | 183094950 | 45450 | 45400 | 45450 | 45300 | 213 |
| 571 | 20230721 | 091800 | 173436100 | 45400 | 45500 | 45500 | 45300 | 106 |
| 572 | 20230721 | 091700 | 168623800 | 45400 | 45550 | 45550 | 45400 | 46 |
| 573 | 20230721 | 091600 | 166532650 | 45550 | 45600 | 45600 | 45350 | 710 |
| 574 | 20230721 | 091500 | 134215500 | 45600 | 45600 | 45600 | 45550 | 74 |
| 575 | 20230721 | 091400 | 130841700 | 45650 | 45650 | 45650 | 45500 | 124 |
| 576 | 20230721 | 091300 | 125188150 | 45650 | 45300 | 45650 | 45250 | 918 |
| 577 | 20230721 | 091200 | 83495950 | 45300 | 45200 | 45300 | 45200 | 82 |
| 578 | 20230721 | 091100 | 79783950 | 45300 | 45350 | 45350 | 45150 | 63 |
| 579 | 20230721 | 091000 | 76934200 | 45200 | 45350 | 45350 | 45200 | 300 |
| 580 | 20230721 | 090900 | 63351950 | 45350 | 45400 | 45400 | 45300 | 50 |
| 581 | 20230721 | 090800 | 61084300 | 45400 | 45350 | 45400 | 45050 | 113 |
| 582 | 20230721 | 090700 | 55957350 | 45350 | 44850 | 45350 | 44850 | 525 |
| 583 | 20230721 | 090600 | 32335400 | 44850 | 44800 | 44850 | 44700 | 94 |
| 584 | 20230721 | 090500 | 28125700 | 44850 | 44750 | 44850 | 44750 | 161 |
| 585 | 20230721 | 090400 | 20918600 | 44750 | 44750 | 44750 | 44700 | 64 |
| 586 | 20230721 | 090300 | 18056100 | 44750 | 44600 | 44750 | 44600 | 34 |
| 587 | 20230721 | 090200 | 16536850 | 44650 | 44650 | 44650 | 44500 | 58 |
| 588 | 20230721 | 090100 | 13951500 | 44750 | 44700 | 44800 | 44700 | 79 |
| 589 | 20230721 | 090000 | 10414600 | 44700 | 44400 | 44700 | 44400 | 209 |