37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 3 | 20230721 | 192600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 4 | 20230721 | 192500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 5 | 20230721 | 192400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 6 | 20230721 | 192300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 7 | 20230721 | 192200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 8 | 20230721 | 192100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 9 | 20230721 | 192000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 10 | 20230721 | 191900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 11 | 20230721 | 191800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 12 | 20230721 | 191700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 13 | 20230721 | 191600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 14 | 20230721 | 191500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 15 | 20230721 | 191400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 16 | 20230721 | 191300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 17 | 20230721 | 191200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 18 | 20230721 | 191100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 19 | 20230721 | 191000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 20 | 20230721 | 190900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 21 | 20230721 | 190800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 22 | 20230721 | 190700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 23 | 20230721 | 190600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 24 | 20230721 | 190500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 25 | 20230721 | 190400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 26 | 20230721 | 190300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 27 | 20230721 | 190200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 28 | 20230721 | 190100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 29 | 20230721 | 190000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 30 | 20230721 | 185900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 31 | 20230721 | 185800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 32 | 20230721 | 185700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 33 | 20230721 | 185600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 34 | 20230721 | 185500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 35 | 20230721 | 185400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 36 | 20230721 | 185300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 37 | 20230721 | 185200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 38 | 20230721 | 185100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 39 | 20230721 | 185000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 40 | 20230721 | 184900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 41 | 20230721 | 184800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 42 | 20230721 | 184700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 43 | 20230721 | 184600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 44 | 20230721 | 184500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 45 | 20230721 | 184400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 46 | 20230721 | 184300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 47 | 20230721 | 184200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 48 | 20230721 | 184100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 49 | 20230721 | 184000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 50 | 20230721 | 183900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 51 | 20230721 | 183800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 52 | 20230721 | 183700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 53 | 20230721 | 183600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 54 | 20230721 | 183500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 55 | 20230721 | 183400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 56 | 20230721 | 183300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 57 | 20230721 | 183200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 58 | 20230721 | 183100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 59 | 20230721 | 183000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 60 | 20230721 | 182900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 61 | 20230721 | 182800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 62 | 20230721 | 182700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 63 | 20230721 | 182600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 64 | 20230721 | 182500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 65 | 20230721 | 182400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 66 | 20230721 | 182300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 67 | 20230721 | 182200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 68 | 20230721 | 182100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 69 | 20230721 | 182000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 70 | 20230721 | 181900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 71 | 20230721 | 181800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 72 | 20230721 | 181700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 73 | 20230721 | 181600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 74 | 20230721 | 181500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 75 | 20230721 | 181400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 76 | 20230721 | 181300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 77 | 20230721 | 181200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 78 | 20230721 | 181100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 79 | 20230721 | 181000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 80 | 20230721 | 180900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 81 | 20230721 | 180800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 82 | 20230721 | 180700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 83 | 20230721 | 180600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 84 | 20230721 | 180500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 85 | 20230721 | 180400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 86 | 20230721 | 180300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 87 | 20230721 | 180200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 88 | 20230721 | 180100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 89 | 20230721 | 180000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 90 | 20230721 | 175900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 91 | 20230721 | 175800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 92 | 20230721 | 175700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 93 | 20230721 | 175600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 94 | 20230721 | 175500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 95 | 20230721 | 175400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 96 | 20230721 | 175300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 97 | 20230721 | 175200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 98 | 20230721 | 175100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 99 | 20230721 | 175000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 100 | 20230721 | 174900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 101 | 20230721 | 174800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 102 | 20230721 | 174700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 103 | 20230721 | 174600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 104 | 20230721 | 174500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 105 | 20230721 | 174400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 106 | 20230721 | 174300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 107 | 20230721 | 174200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 108 | 20230721 | 174100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 109 | 20230721 | 174000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 110 | 20230721 | 173900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 111 | 20230721 | 173800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 112 | 20230721 | 173700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 113 | 20230721 | 173600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 114 | 20230721 | 173500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 115 | 20230721 | 173400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 116 | 20230721 | 173300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 117 | 20230721 | 173200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 118 | 20230721 | 173100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 119 | 20230721 | 173000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 120 | 20230721 | 172900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 121 | 20230721 | 172800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 122 | 20230721 | 172700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 123 | 20230721 | 172600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 124 | 20230721 | 172500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 125 | 20230721 | 172400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 126 | 20230721 | 172300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 127 | 20230721 | 172200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 128 | 20230721 | 172100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 129 | 20230721 | 172000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 130 | 20230721 | 171900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 131 | 20230721 | 171800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 132 | 20230721 | 171700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 133 | 20230721 | 171600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 134 | 20230721 | 171500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 135 | 20230721 | 171400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 136 | 20230721 | 171300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 137 | 20230721 | 171200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 138 | 20230721 | 171100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 139 | 20230721 | 171000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 140 | 20230721 | 170900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 141 | 20230721 | 170800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 142 | 20230721 | 170700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 143 | 20230721 | 170600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 144 | 20230721 | 170500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 145 | 20230721 | 170400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 146 | 20230721 | 170300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 147 | 20230721 | 170200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 148 | 20230721 | 170100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 149 | 20230721 | 170000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 150 | 20230721 | 165900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 151 | 20230721 | 165800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 152 | 20230721 | 165700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 153 | 20230721 | 165600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 154 | 20230721 | 165500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 155 | 20230721 | 165400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 156 | 20230721 | 165300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 157 | 20230721 | 165200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 158 | 20230721 | 165100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 159 | 20230721 | 165000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 160 | 20230721 | 164900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 161 | 20230721 | 164800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 162 | 20230721 | 164700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 163 | 20230721 | 164600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 164 | 20230721 | 164500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 165 | 20230721 | 164400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 166 | 20230721 | 164300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 167 | 20230721 | 164200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 168 | 20230721 | 164100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 169 | 20230721 | 164000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 170 | 20230721 | 163900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 171 | 20230721 | 163800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 172 | 20230721 | 163700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 173 | 20230721 | 163600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 174 | 20230721 | 163500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 175 | 20230721 | 163400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 176 | 20230721 | 163300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 177 | 20230721 | 163200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 178 | 20230721 | 163100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 179 | 20230721 | 163000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 180 | 20230721 | 162900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 181 | 20230721 | 162800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 182 | 20230721 | 162700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 183 | 20230721 | 162600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 184 | 20230721 | 162500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 185 | 20230721 | 162400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 186 | 20230721 | 162300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 187 | 20230721 | 162200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 188 | 20230721 | 162100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 189 | 20230721 | 162000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 190 | 20230721 | 161900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 191 | 20230721 | 161800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 192 | 20230721 | 161700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 193 | 20230721 | 161600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 194 | 20230721 | 161500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 195 | 20230721 | 161400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 196 | 20230721 | 161300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 197 | 20230721 | 161200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 198 | 20230721 | 161100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 199 | 20230721 | 161000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 200 | 20230721 | 160900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 201 | 20230721 | 160800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 202 | 20230721 | 160700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 203 | 20230721 | 160600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 204 | 20230721 | 160500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 205 | 20230721 | 160400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 206 | 20230721 | 160300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 207 | 20230721 | 160200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 208 | 20230721 | 160100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 209 | 20230721 | 160000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 210 | 20230721 | 155900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 211 | 20230721 | 155800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 212 | 20230721 | 155700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 213 | 20230721 | 155600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 214 | 20230721 | 155500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 215 | 20230721 | 155400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 216 | 20230721 | 155300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 217 | 20230721 | 155200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 218 | 20230721 | 155100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 219 | 20230721 | 155000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 220 | 20230721 | 154900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 221 | 20230721 | 154800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 222 | 20230721 | 154700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 223 | 20230721 | 154600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 224 | 20230721 | 154500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 225 | 20230721 | 154400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 226 | 20230721 | 154300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 227 | 20230721 | 154200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 228 | 20230721 | 154100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 229 | 20230721 | 154000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 230 | 20230721 | 153900 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 231 | 20230721 | 153800 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 232 | 20230721 | 153700 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 233 | 20230721 | 153600 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 234 | 20230721 | 153500 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 235 | 20230721 | 153400 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 236 | 20230721 | 153300 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 237 | 20230721 | 153200 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 238 | 20230721 | 153100 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 239 | 20230721 | 153000 | 53485488900 | 120800 | 120800 | 120800 | 120800 | 20509 |
| 240 | 20230721 | 152900 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 241 | 20230721 | 152800 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 242 | 20230721 | 152700 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 243 | 20230721 | 152600 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 244 | 20230721 | 152500 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 245 | 20230721 | 152400 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 246 | 20230721 | 152300 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 247 | 20230721 | 152200 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 248 | 20230721 | 152100 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 249 | 20230721 | 152000 | 51008001700 | 120800 | 120800 | 120800 | 120800 | 0 |
| 250 | 20230721 | 151900 | 51008001700 | 120800 | 120800 | 120800 | 120700 | 1427 |
| 251 | 20230721 | 151800 | 50835713400 | 120800 | 120700 | 120800 | 120700 | 1309 |
| 252 | 20230721 | 151700 | 50677622100 | 120700 | 120800 | 120800 | 120700 | 657 |
| 253 | 20230721 | 151600 | 50598285100 | 120800 | 120800 | 120900 | 120700 | 926 |
| 254 | 20230721 | 151500 | 50486419200 | 120800 | 120800 | 120900 | 120700 | 3017 |
| 255 | 20230721 | 151400 | 50121970200 | 120900 | 120900 | 120900 | 120800 | 3088 |
| 256 | 20230721 | 151300 | 49748897800 | 120900 | 120900 | 120900 | 120800 | 1143 |
| 257 | 20230721 | 151200 | 49610751900 | 120900 | 120900 | 120900 | 120800 | 658 |
| 258 | 20230721 | 151100 | 49531201200 | 120900 | 120900 | 120900 | 120800 | 554 |
| 259 | 20230721 | 151000 | 49464240300 | 120900 | 120900 | 120900 | 120800 | 755 |
| 260 | 20230721 | 150900 | 49372967100 | 120900 | 120900 | 120900 | 120800 | 1166 |
| 261 | 20230721 | 150800 | 49232040700 | 120900 | 120900 | 120900 | 120800 | 823 |
| 262 | 20230721 | 150700 | 49132562300 | 120900 | 120900 | 120900 | 120800 | 290 |
| 263 | 20230721 | 150600 | 49097502200 | 120800 | 120900 | 120900 | 120800 | 1370 |
| 264 | 20230721 | 150500 | 48931948500 | 120800 | 120800 | 120900 | 120800 | 2641 |
| 265 | 20230721 | 150400 | 48612742900 | 120900 | 120900 | 120900 | 120800 | 2673 |
| 266 | 20230721 | 150300 | 48289594900 | 120900 | 120900 | 120900 | 120800 | 355 |
| 267 | 20230721 | 150200 | 48246678500 | 120800 | 120900 | 120900 | 120800 | 905 |
| 268 | 20230721 | 150100 | 48137319800 | 120900 | 120900 | 120900 | 120800 | 1265 |
| 269 | 20230721 | 150000 | 47984398000 | 120900 | 120900 | 120900 | 120800 | 305 |
| 270 | 20230721 | 145900 | 47947526600 | 120900 | 120800 | 120900 | 120800 | 1299 |
| 271 | 20230721 | 145800 | 47790587600 | 120800 | 120800 | 120900 | 120800 | 300 |
| 272 | 20230721 | 145700 | 47754328700 | 120900 | 120900 | 120900 | 120800 | 655 |
| 273 | 20230721 | 145600 | 47675175300 | 120900 | 120900 | 120900 | 120800 | 748 |
| 274 | 20230721 | 145500 | 47584794800 | 120900 | 120800 | 120900 | 120800 | 687 |
| 275 | 20230721 | 145400 | 47501770300 | 120800 | 120900 | 120900 | 120800 | 371 |
| 276 | 20230721 | 145300 | 47456932800 | 120900 | 120800 | 120900 | 120800 | 507 |
| 277 | 20230721 | 145200 | 47395660900 | 120800 | 120900 | 120900 | 120800 | 454 |
| 278 | 20230721 | 145100 | 47340785800 | 120900 | 120800 | 120900 | 120800 | 988 |
| 279 | 20230721 | 145000 | 47221412800 | 120900 | 120900 | 120900 | 120800 | 478 |
| 280 | 20230721 | 144900 | 47163645400 | 120900 | 120800 | 120900 | 120800 | 297 |
| 281 | 20230721 | 144800 | 47127746000 | 120900 | 120800 | 120900 | 120800 | 2417 |
| 282 | 20230721 | 144700 | 46835755500 | 120700 | 120700 | 120800 | 120700 | 655 |
| 283 | 20230721 | 144600 | 46756652900 | 120800 | 120800 | 120800 | 120700 | 569 |
| 284 | 20230721 | 144500 | 46687957000 | 120800 | 120700 | 120800 | 120700 | 1345 |
| 285 | 20230721 | 144400 | 46525536500 | 120800 | 120800 | 120800 | 120700 | 692 |
| 286 | 20230721 | 144300 | 46441989100 | 120800 | 120700 | 120800 | 120700 | 1172 |
| 287 | 20230721 | 144200 | 46300504100 | 120700 | 120700 | 120800 | 120700 | 318 |
| 288 | 20230721 | 144100 | 46262098100 | 120800 | 120700 | 120800 | 120700 | 2293 |
| 289 | 20230721 | 144000 | 45985285000 | 120600 | 120700 | 120700 | 120600 | 276 |
| 290 | 20230721 | 143900 | 45951982900 | 120700 | 120600 | 120700 | 120600 | 292 |
| 291 | 20230721 | 143800 | 45916753200 | 120600 | 120700 | 120700 | 120600 | 281 |
| 292 | 20230721 | 143700 | 45882859900 | 120700 | 120600 | 120700 | 120600 | 804 |
| 293 | 20230721 | 143600 | 45785893700 | 120600 | 120700 | 120700 | 120600 | 141 |
| 294 | 20230721 | 143500 | 45768883500 | 120600 | 120600 | 120700 | 120600 | 688 |
| 295 | 20230721 | 143400 | 45685901300 | 120600 | 120800 | 120800 | 120600 | 464 |
| 296 | 20230721 | 143300 | 45629908800 | 120700 | 120700 | 120800 | 120700 | 251 |
| 297 | 20230721 | 143200 | 45599605700 | 120700 | 120700 | 120800 | 120600 | 604 |
| 298 | 20230721 | 143100 | 45526699000 | 120700 | 120700 | 120800 | 120600 | 1114 |
| 299 | 20230721 | 143000 | 45392242900 | 120700 | 120700 | 120700 | 120600 | 147 |
| 300 | 20230721 | 142900 | 45374501700 | 120700 | 120500 | 120700 | 120500 | 1100 |
| 301 | 20230721 | 142800 | 45241841400 | 120600 | 120500 | 120600 | 120500 | 912 |
| 302 | 20230721 | 142700 | 45131863200 | 120600 | 120500 | 120600 | 120500 | 162 |
| 303 | 20230721 | 142600 | 45112336400 | 120600 | 120400 | 120600 | 120400 | 932 |
| 304 | 20230721 | 142500 | 45000044100 | 120500 | 120500 | 120500 | 120400 | 925 |
| 305 | 20230721 | 142400 | 44888585800 | 120500 | 120600 | 120600 | 120500 | 111 |
| 306 | 20230721 | 142300 | 44875205100 | 120600 | 120400 | 120600 | 120400 | 1993 |
| 307 | 20230721 | 142200 | 44634941100 | 120500 | 120400 | 120500 | 120400 | 533 |
| 308 | 20230721 | 142100 | 44570757400 | 120500 | 120300 | 120500 | 120300 | 659 |
| 309 | 20230721 | 142000 | 44491412700 | 120300 | 120400 | 120500 | 120300 | 571 |
| 310 | 20230721 | 141900 | 44422665900 | 120500 | 120500 | 120500 | 120400 | 246 |
| 311 | 20230721 | 141800 | 44393042400 | 120400 | 120400 | 120500 | 120300 | 943 |
| 312 | 20230721 | 141700 | 44279508600 | 120400 | 120300 | 120400 | 120300 | 440 |
| 313 | 20230721 | 141600 | 44226565900 | 120400 | 120500 | 120500 | 120300 | 2065 |
| 314 | 20230721 | 141500 | 43978072100 | 120400 | 120400 | 120500 | 120400 | 527 |
| 315 | 20230721 | 141400 | 43914620400 | 120400 | 120400 | 120500 | 120400 | 263 |
| 316 | 20230721 | 141300 | 43882952700 | 120400 | 120500 | 120500 | 120400 | 596 |
| 317 | 20230721 | 141200 | 43811190700 | 120400 | 120400 | 120500 | 120300 | 992 |
| 318 | 20230721 | 141100 | 43691768700 | 120300 | 120500 | 120600 | 120300 | 658 |
| 319 | 20230721 | 141000 | 43612528000 | 120500 | 120400 | 120600 | 120400 | 3002 |
| 320 | 20230721 | 140900 | 43250949500 | 120400 | 120500 | 120500 | 120300 | 1371 |
| 321 | 20230721 | 140800 | 43085881000 | 120400 | 120400 | 120500 | 120400 | 496 |
| 322 | 20230721 | 140700 | 43026153300 | 120500 | 120500 | 120600 | 120500 | 516 |
| 323 | 20230721 | 140600 | 42963974000 | 120500 | 120500 | 120600 | 120500 | 1483 |
| 324 | 20230721 | 140500 | 42785265300 | 120500 | 120500 | 120700 | 120500 | 2607 |
| 325 | 20230721 | 140400 | 42470923600 | 120600 | 120500 | 120600 | 120500 | 327 |
| 326 | 20230721 | 140300 | 42431503100 | 120500 | 120500 | 120600 | 120500 | 351 |
| 327 | 20230721 | 140200 | 42389199400 | 120500 | 120500 | 120600 | 120500 | 560 |
| 328 | 20230721 | 140100 | 42321716700 | 120500 | 120600 | 120600 | 120500 | 909 |
| 329 | 20230721 | 140000 | 42212130300 | 120500 | 120600 | 120700 | 120500 | 1623 |
| 330 | 20230721 | 135900 | 42016405000 | 120600 | 120600 | 120700 | 120600 | 667 |
| 331 | 20230721 | 135800 | 41935958200 | 120700 | 120700 | 120700 | 120600 | 930 |
| 332 | 20230721 | 135700 | 41823785600 | 120700 | 120600 | 120700 | 120600 | 219 |
| 333 | 20230721 | 135600 | 41797372000 | 120600 | 120600 | 120700 | 120600 | 125 |
| 334 | 20230721 | 135500 | 41782294400 | 120600 | 120600 | 120700 | 120600 | 297 |
| 335 | 20230721 | 135400 | 41746472000 | 120600 | 120800 | 120800 | 120600 | 2606 |
| 336 | 20230721 | 135300 | 41431912000 | 120700 | 120800 | 120800 | 120700 | 452 |
| 337 | 20230721 | 135200 | 41377347400 | 120800 | 120700 | 120800 | 120700 | 214 |
| 338 | 20230721 | 135100 | 41351514300 | 120700 | 120800 | 120800 | 120700 | 531 |
| 339 | 20230721 | 135000 | 41287394900 | 120700 | 120800 | 120900 | 120700 | 1429 |
| 340 | 20230721 | 134900 | 41114763300 | 120900 | 120900 | 120900 | 120800 | 231 |
| 341 | 20230721 | 134800 | 41086851500 | 120800 | 120900 | 120900 | 120800 | 1221 |
| 342 | 20230721 | 134700 | 40939347800 | 120900 | 120800 | 120900 | 120800 | 633 |
| 343 | 20230721 | 134600 | 40862880600 | 120800 | 120800 | 120900 | 120800 | 413 |
| 344 | 20230721 | 134500 | 40812978100 | 120900 | 120900 | 120900 | 120800 | 346 |
| 345 | 20230721 | 134400 | 40771170700 | 120900 | 120800 | 120900 | 120800 | 315 |
| 346 | 20230721 | 134300 | 40733093600 | 120800 | 120900 | 120900 | 120800 | 479 |
| 347 | 20230721 | 134200 | 40675196600 | 120900 | 120900 | 120900 | 120800 | 343 |
| 348 | 20230721 | 134100 | 40633758000 | 120900 | 120800 | 120900 | 120800 | 48 |
| 349 | 20230721 | 134000 | 40627958000 | 120800 | 121000 | 121000 | 120800 | 65 |
| 350 | 20230721 | 133900 | 40620099600 | 120800 | 121000 | 121000 | 120800 | 2449 |
| 351 | 20230721 | 133800 | 40324027000 | 121000 | 121000 | 121000 | 120900 | 471 |
| 352 | 20230721 | 133700 | 40267063700 | 121000 | 121000 | 121000 | 120900 | 741 |
| 353 | 20230721 | 133600 | 40177457600 | 120900 | 120900 | 121000 | 120900 | 1845 |
| 354 | 20230721 | 133500 | 39954384300 | 120900 | 120900 | 120900 | 120800 | 393 |
| 355 | 20230721 | 133400 | 39906895100 | 120800 | 120900 | 120900 | 120800 | 592 |
| 356 | 20230721 | 133300 | 39835342500 | 120800 | 120900 | 120900 | 120800 | 124 |
| 357 | 20230721 | 133200 | 39820357800 | 120900 | 120800 | 120900 | 120800 | 958 |
| 358 | 20230721 | 133100 | 39704579400 | 120900 | 120900 | 120900 | 120800 | 155 |
| 359 | 20230721 | 133000 | 39685845700 | 120900 | 120800 | 120900 | 120800 | 1215 |
| 360 | 20230721 | 132900 | 39539063200 | 120900 | 120800 | 120900 | 120800 | 274 |
| 361 | 20230721 | 132800 | 39505960800 | 120900 | 120800 | 120900 | 120800 | 162 |
| 362 | 20230721 | 132700 | 39486388200 | 120800 | 120700 | 120800 | 120700 | 424 |
| 363 | 20230721 | 132600 | 39435176700 | 120700 | 120800 | 120800 | 120700 | 263 |
| 364 | 20230721 | 132500 | 39403430400 | 120700 | 120700 | 120800 | 120700 | 433 |
| 365 | 20230721 | 132400 | 39351163600 | 120700 | 120800 | 120800 | 120700 | 167 |
| 366 | 20230721 | 132300 | 39330996500 | 120800 | 120900 | 120900 | 120700 | 865 |
| 367 | 20230721 | 132200 | 39226499100 | 120900 | 120800 | 120900 | 120800 | 285 |
| 368 | 20230721 | 132100 | 39192067300 | 120800 | 120800 | 120900 | 120800 | 160 |
| 369 | 20230721 | 132000 | 39172736800 | 120800 | 120800 | 120900 | 120800 | 338 |
| 370 | 20230721 | 131900 | 39131895300 | 120900 | 120800 | 120900 | 120800 | 419 |
| 371 | 20230721 | 131800 | 39081277300 | 120700 | 120800 | 120800 | 120700 | 321 |
| 372 | 20230721 | 131700 | 39042510500 | 120800 | 120900 | 120900 | 120700 | 1281 |
| 373 | 20230721 | 131600 | 38887764700 | 120800 | 120800 | 120900 | 120800 | 489 |
| 374 | 20230721 | 131500 | 38828689900 | 120800 | 120800 | 120900 | 120800 | 843 |
| 375 | 20230721 | 131400 | 38726847200 | 120900 | 120900 | 120900 | 120800 | 2142 |
| 376 | 20230721 | 131300 | 38468086100 | 120900 | 120800 | 120900 | 120800 | 932 |
| 377 | 20230721 | 131200 | 38355412200 | 120800 | 120900 | 120900 | 120800 | 400 |
| 378 | 20230721 | 131100 | 38307073900 | 120900 | 120700 | 120900 | 120700 | 11460 |
| 379 | 20230721 | 131000 | 36922887300 | 120700 | 120700 | 120700 | 120600 | 451 |
| 380 | 20230721 | 130900 | 36868472800 | 120600 | 120700 | 120700 | 120600 | 865 |
| 381 | 20230721 | 130800 | 36764149000 | 120600 | 120600 | 120700 | 120500 | 304 |
| 382 | 20230721 | 130700 | 36727491100 | 120600 | 120600 | 120700 | 120500 | 412 |
| 383 | 20230721 | 130600 | 36677806100 | 120600 | 120700 | 120700 | 120500 | 224 |
| 384 | 20230721 | 130500 | 36650795700 | 120700 | 120600 | 120700 | 120500 | 831 |
| 385 | 20230721 | 130400 | 36550583200 | 120600 | 120700 | 120700 | 120600 | 869 |
| 386 | 20230721 | 130300 | 36445776100 | 120700 | 120500 | 120700 | 120500 | 1517 |
| 387 | 20230721 | 130200 | 36262818500 | 120600 | 120600 | 120600 | 120500 | 374 |
| 388 | 20230721 | 130100 | 36217716700 | 120500 | 120600 | 120600 | 120400 | 3902 |
| 389 | 20230721 | 130000 | 35747535200 | 120600 | 120500 | 120600 | 120500 | 159 |
| 390 | 20230721 | 125900 | 35728372700 | 120500 | 120500 | 120600 | 120500 | 342 |
| 391 | 20230721 | 125800 | 35687158200 | 120500 | 120600 | 120600 | 120500 | 289 |
| 392 | 20230721 | 125700 | 35652324600 | 120600 | 120600 | 120600 | 120500 | 284 |
| 393 | 20230721 | 125600 | 35618088000 | 120500 | 120500 | 120600 | 120500 | 231 |
| 394 | 20230721 | 125500 | 35590244500 | 120600 | 120500 | 120600 | 120500 | 592 |
| 395 | 20230721 | 125400 | 35518905900 | 120500 | 120600 | 120600 | 120500 | 40 |
| 396 | 20230721 | 125300 | 35514084500 | 120600 | 120600 | 120700 | 120500 | 479 |
| 397 | 20230721 | 125200 | 35456313200 | 120700 | 120600 | 120700 | 120600 | 255 |
| 398 | 20230721 | 125100 | 35425557200 | 120600 | 120700 | 120700 | 120600 | 374 |
| 399 | 20230721 | 125000 | 35380450300 | 120600 | 120500 | 120700 | 120400 | 2171 |
| 400 | 20230721 | 124900 | 35118656900 | 120400 | 120500 | 120500 | 120400 | 378 |
| 401 | 20230721 | 124800 | 35073131700 | 120500 | 120500 | 120600 | 120400 | 599 |
| 402 | 20230721 | 124700 | 35000957200 | 120500 | 120500 | 120600 | 120500 | 393 |
| 403 | 20230721 | 124600 | 34953596900 | 120500 | 120500 | 120600 | 120400 | 274 |
| 404 | 20230721 | 124500 | 34920582300 | 120500 | 120400 | 120600 | 120400 | 421 |
| 405 | 20230721 | 124400 | 34869858400 | 120600 | 120500 | 120600 | 120400 | 498 |
| 406 | 20230721 | 124300 | 34809847700 | 120500 | 120600 | 120600 | 120400 | 1532 |
| 407 | 20230721 | 124200 | 34625281900 | 120600 | 120600 | 120600 | 120500 | 647 |
| 408 | 20230721 | 124100 | 34547283100 | 120500 | 120600 | 120600 | 120500 | 300 |
| 409 | 20230721 | 124000 | 34511125600 | 120600 | 120600 | 120600 | 120500 | 522 |
| 410 | 20230721 | 123900 | 34448221000 | 120600 | 120500 | 120600 | 120500 | 162 |
| 411 | 20230721 | 123800 | 34428696400 | 120600 | 120600 | 120600 | 120500 | 103 |
| 412 | 20230721 | 123700 | 34416279600 | 120600 | 120500 | 120600 | 120500 | 380 |
| 413 | 20230721 | 123600 | 34370474700 | 120500 | 120600 | 120600 | 120500 | 302 |
| 414 | 20230721 | 123500 | 34334060500 | 120600 | 120600 | 120600 | 120500 | 246 |
| 415 | 20230721 | 123400 | 34304414300 | 120600 | 120400 | 120600 | 120400 | 2297 |
| 416 | 20230721 | 123300 | 34027621500 | 120500 | 120500 | 120500 | 120400 | 1029 |
| 417 | 20230721 | 123200 | 33903725100 | 120400 | 120400 | 120500 | 120400 | 297 |
| 418 | 20230721 | 123100 | 33867940700 | 120400 | 120400 | 120500 | 120300 | 215 |
| 419 | 20230721 | 123000 | 33842056100 | 120500 | 120300 | 120500 | 120300 | 1186 |
| 420 | 20230721 | 122900 | 33699302700 | 120400 | 120300 | 120400 | 120200 | 2697 |
| 421 | 20230721 | 122800 | 33374853600 | 120400 | 120400 | 120400 | 120300 | 760 |
| 422 | 20230721 | 122700 | 33283403900 | 120400 | 120500 | 120500 | 120300 | 1043 |
| 423 | 20230721 | 122600 | 33157835100 | 120500 | 120500 | 120500 | 120400 | 134 |
| 424 | 20230721 | 122500 | 33141694100 | 120500 | 120400 | 120500 | 120400 | 355 |
| 425 | 20230721 | 122400 | 33098948200 | 120400 | 120400 | 120500 | 120400 | 49 |
| 426 | 20230721 | 122300 | 33093046200 | 120500 | 120500 | 120500 | 120400 | 37 |
| 427 | 20230721 | 122200 | 33088590500 | 120400 | 120400 | 120500 | 120400 | 342 |
| 428 | 20230721 | 122100 | 33047410500 | 120500 | 120400 | 120500 | 120300 | 1007 |
| 429 | 20230721 | 122000 | 32926170600 | 120400 | 120400 | 120400 | 120300 | 108 |
| 430 | 20230721 | 121900 | 32913176300 | 120400 | 120300 | 120400 | 120300 | 137 |
| 431 | 20230721 | 121800 | 32896692600 | 120400 | 120400 | 120400 | 120300 | 152 |
| 432 | 20230721 | 121700 | 32878391900 | 120400 | 120400 | 120500 | 120400 | 267 |
| 433 | 20230721 | 121600 | 32846243800 | 120500 | 120400 | 120500 | 120400 | 76 |
| 434 | 20230721 | 121500 | 32837091600 | 120400 | 120400 | 120500 | 120300 | 479 |
| 435 | 20230721 | 121400 | 32779417400 | 120600 | 120300 | 120600 | 120300 | 2514 |
| 436 | 20230721 | 121300 | 32476615600 | 120300 | 120500 | 120500 | 120300 | 347 |
| 437 | 20230721 | 121200 | 32434836800 | 120500 | 120400 | 120500 | 120400 | 1480 |
| 438 | 20230721 | 121100 | 32256631800 | 120400 | 120400 | 120500 | 120400 | 1242 |
| 439 | 20230721 | 121000 | 32107089600 | 120400 | 120400 | 120400 | 120300 | 284 |
| 440 | 20230721 | 120900 | 32072920700 | 120300 | 120400 | 120400 | 120300 | 237 |
| 441 | 20230721 | 120800 | 32044402900 | 120300 | 120200 | 120400 | 120200 | 1115 |
| 442 | 20230721 | 120700 | 31910291200 | 120200 | 120200 | 120300 | 120200 | 257 |
| 443 | 20230721 | 120600 | 31879398900 | 120200 | 120200 | 120300 | 120200 | 73 |
| 444 | 20230721 | 120500 | 31870623900 | 120200 | 120100 | 120200 | 120100 | 470 |
| 445 | 20230721 | 120400 | 31814134400 | 120100 | 120200 | 120200 | 120100 | 424 |
| 446 | 20230721 | 120300 | 31763204900 | 120300 | 120200 | 120300 | 120100 | 906 |
| 447 | 20230721 | 120200 | 31654303600 | 120200 | 120100 | 120300 | 120000 | 2153 |
| 448 | 20230721 | 120100 | 31395617200 | 120100 | 120100 | 120200 | 120000 | 181 |
| 449 | 20230721 | 120000 | 31373889600 | 120100 | 120100 | 120100 | 120000 | 292 |
| 450 | 20230721 | 115900 | 31338823800 | 120100 | 120100 | 120200 | 120100 | 570 |
| 451 | 20230721 | 115800 | 31270363900 | 120100 | 120100 | 120200 | 120100 | 354 |
| 452 | 20230721 | 115700 | 31227847800 | 120200 | 120100 | 120200 | 120000 | 1541 |
| 453 | 20230721 | 115600 | 31042786400 | 120000 | 120100 | 120100 | 120000 | 100 |
| 454 | 20230721 | 115500 | 31030784100 | 120100 | 120000 | 120100 | 120000 | 690 |
| 455 | 20230721 | 115400 | 30947981800 | 120000 | 120200 | 120200 | 120000 | 1040 |
| 456 | 20230721 | 115300 | 30823091500 | 120100 | 120100 | 120200 | 120100 | 1370 |
| 457 | 20230721 | 115200 | 30658553500 | 120100 | 120100 | 120200 | 120100 | 873 |
| 458 | 20230721 | 115100 | 30553705300 | 120100 | 119900 | 120100 | 119900 | 2444 |
| 459 | 20230721 | 115000 | 30260287500 | 119900 | 119900 | 120000 | 119900 | 1366 |
| 460 | 20230721 | 114900 | 30096501200 | 119900 | 119900 | 120000 | 119900 | 318 |
| 461 | 20230721 | 114800 | 30058372700 | 119900 | 119900 | 120000 | 119900 | 396 |
| 462 | 20230721 | 114700 | 30010891300 | 119900 | 119900 | 119900 | 119900 | 857 |
| 463 | 20230721 | 114600 | 29908137000 | 119900 | 119900 | 120000 | 119900 | 301 |
| 464 | 20230721 | 114500 | 29872045000 | 119900 | 119900 | 120000 | 119900 | 902 |
| 465 | 20230721 | 114400 | 29763886200 | 119900 | 119900 | 120000 | 119900 | 5753 |
| 466 | 20230721 | 114300 | 29074098800 | 119900 | 120000 | 120000 | 119900 | 3712 |
| 467 | 20230721 | 114200 | 28629022400 | 119900 | 119900 | 120000 | 119900 | 397 |
| 468 | 20230721 | 114100 | 28581414700 | 119900 | 120000 | 120000 | 119900 | 2031 |
| 469 | 20230721 | 114000 | 28337725900 | 120000 | 120000 | 120100 | 120000 | 628 |
| 470 | 20230721 | 113900 | 28262359800 | 120000 | 120000 | 120100 | 120000 | 287 |
| 471 | 20230721 | 113800 | 28227918900 | 120000 | 120000 | 120100 | 120000 | 293 |
| 472 | 20230721 | 113700 | 28192757100 | 120000 | 120000 | 120100 | 120000 | 1290 |
| 473 | 20230721 | 113600 | 28037953600 | 120000 | 120000 | 120100 | 120000 | 435 |
| 474 | 20230721 | 113500 | 27985735700 | 120000 | 120100 | 120100 | 120000 | 634 |
| 475 | 20230721 | 113400 | 27909651400 | 120100 | 120000 | 120100 | 120000 | 381 |
| 476 | 20230721 | 113300 | 27863923500 | 120100 | 120000 | 120100 | 120000 | 501 |
| 477 | 20230721 | 113200 | 27803769000 | 120100 | 120100 | 120200 | 120000 | 1208 |
| 478 | 20230721 | 113100 | 27658688900 | 120100 | 120100 | 120200 | 120100 | 356 |
| 479 | 20230721 | 113000 | 27615931200 | 120200 | 120000 | 120200 | 120000 | 1509 |
| 480 | 20230721 | 112900 | 27434718500 | 120100 | 120100 | 120100 | 120000 | 689 |
| 481 | 20230721 | 112800 | 27352000100 | 120000 | 120000 | 120100 | 120000 | 403 |
| 482 | 20230721 | 112700 | 27303638500 | 120000 | 120100 | 120200 | 120000 | 615 |
| 483 | 20230721 | 112600 | 27229787000 | 120100 | 120100 | 120200 | 120100 | 445 |
| 484 | 20230721 | 112500 | 27176341300 | 120100 | 120100 | 120200 | 120100 | 632 |
| 485 | 20230721 | 112400 | 27100437900 | 120100 | 120000 | 120200 | 119900 | 1408 |
| 486 | 20230721 | 112300 | 26931408600 | 120000 | 120000 | 120100 | 119900 | 1524 |
| 487 | 20230721 | 112200 | 26748536300 | 120000 | 120000 | 120100 | 120000 | 591 |
| 488 | 20230721 | 112100 | 26677616100 | 120000 | 120000 | 120100 | 120000 | 254 |
| 489 | 20230721 | 112000 | 26647134200 | 120000 | 120000 | 120100 | 120000 | 171 |
| 490 | 20230721 | 111900 | 26626613400 | 120100 | 120100 | 120200 | 120100 | 472 |
| 491 | 20230721 | 111800 | 26569925500 | 120100 | 120000 | 120200 | 120000 | 2359 |
| 492 | 20230721 | 111700 | 26286628900 | 120100 | 119900 | 120100 | 119900 | 2186 |
| 493 | 20230721 | 111600 | 26024324300 | 119900 | 120000 | 120000 | 119900 | 1028 |
| 494 | 20230721 | 111500 | 25901065200 | 119900 | 119900 | 120000 | 119900 | 3437 |
| 495 | 20230721 | 111400 | 25488941900 | 120000 | 119900 | 120000 | 119900 | 483 |
| 496 | 20230721 | 111300 | 25431006100 | 119900 | 119900 | 120000 | 119900 | 477 |
| 497 | 20230721 | 111200 | 25373806200 | 119900 | 119900 | 120000 | 119900 | 915 |
| 498 | 20230721 | 111100 | 25264094900 | 119900 | 120000 | 120000 | 119900 | 327 |
| 499 | 20230721 | 111000 | 25224870700 | 119900 | 120100 | 120100 | 119900 | 2919 |
| 500 | 20230721 | 110900 | 24874597400 | 120000 | 120000 | 120100 | 120000 | 274 |
| 501 | 20230721 | 110800 | 24841716400 | 120000 | 120000 | 120100 | 120000 | 2666 |
| 502 | 20230721 | 110700 | 24521784200 | 120000 | 120000 | 120100 | 120000 | 350 |
| 503 | 20230721 | 110600 | 24479779300 | 120000 | 120000 | 120100 | 120000 | 835 |
| 504 | 20230721 | 110500 | 24379576400 | 120000 | 120000 | 120100 | 120000 | 477 |
| 505 | 20230721 | 110400 | 24322328600 | 120100 | 120100 | 120200 | 120000 | 642 |
| 506 | 20230721 | 110300 | 24245233600 | 120100 | 120100 | 120200 | 120100 | 2441 |
| 507 | 20230721 | 110200 | 23951973400 | 120100 | 120100 | 120100 | 120000 | 511 |
| 508 | 20230721 | 110100 | 23890616800 | 120100 | 120100 | 120200 | 120100 | 430 |
| 509 | 20230721 | 110000 | 23838973400 | 120100 | 120100 | 120200 | 120100 | 1546 |
| 510 | 20230721 | 105900 | 23653297700 | 120100 | 120100 | 120200 | 120100 | 691 |
| 511 | 20230721 | 105800 | 23570301100 | 120100 | 120100 | 120200 | 120100 | 358 |
| 512 | 20230721 | 105700 | 23527304600 | 120100 | 120100 | 120200 | 120100 | 1890 |
| 513 | 20230721 | 105600 | 23300314800 | 120100 | 120100 | 120100 | 120100 | 435 |
| 514 | 20230721 | 105500 | 23248071300 | 120200 | 120000 | 120200 | 120000 | 359 |
| 515 | 20230721 | 105400 | 23204952000 | 120000 | 120200 | 120200 | 120000 | 1679 |
| 516 | 20230721 | 105300 | 23003334200 | 120200 | 120100 | 120200 | 120100 | 1331 |
| 517 | 20230721 | 105200 | 22843481000 | 120100 | 120100 | 120200 | 120100 | 285 |
| 518 | 20230721 | 105100 | 22809251500 | 120100 | 120100 | 120200 | 120100 | 391 |
| 519 | 20230721 | 105000 | 22762291300 | 120100 | 120100 | 120200 | 120100 | 425 |
| 520 | 20230721 | 104900 | 22711245400 | 120100 | 120200 | 120200 | 120100 | 1873 |
| 521 | 20230721 | 104800 | 22486286000 | 120200 | 120100 | 120200 | 120100 | 602 |
| 522 | 20230721 | 104700 | 22413984600 | 120100 | 120100 | 120200 | 120100 | 304 |
| 523 | 20230721 | 104600 | 22377472800 | 120100 | 120300 | 120300 | 120100 | 2291 |
| 524 | 20230721 | 104500 | 22102124800 | 120200 | 120300 | 120300 | 120200 | 254 |
| 525 | 20230721 | 104400 | 22071591100 | 120300 | 120200 | 120300 | 120200 | 531 |
| 526 | 20230721 | 104300 | 22007757400 | 120200 | 120200 | 120300 | 120200 | 261 |
| 527 | 20230721 | 104200 | 21976376400 | 120300 | 120200 | 120300 | 120200 | 326 |
| 528 | 20230721 | 104100 | 21937185500 | 120200 | 120300 | 120300 | 120200 | 651 |
| 529 | 20230721 | 104000 | 21858924600 | 120200 | 120200 | 120300 | 120200 | 419 |
| 530 | 20230721 | 103900 | 21808549900 | 120200 | 120300 | 120300 | 120200 | 1056 |
| 531 | 20230721 | 103800 | 21681533600 | 120200 | 120300 | 120300 | 120200 | 322 |
| 532 | 20230721 | 103700 | 21642823000 | 120300 | 120300 | 120300 | 120200 | 506 |
| 533 | 20230721 | 103600 | 21581999600 | 120200 | 120200 | 120300 | 120200 | 311 |
| 534 | 20230721 | 103500 | 21544614300 | 120300 | 120300 | 120300 | 120200 | 268 |
| 535 | 20230721 | 103400 | 21512393700 | 120300 | 120200 | 120300 | 120200 | 315 |
| 536 | 20230721 | 103300 | 21474530200 | 120200 | 120200 | 120300 | 120200 | 278 |
| 537 | 20230721 | 103200 | 21441111600 | 120200 | 120200 | 120500 | 120200 | 3875 |
| 538 | 20230721 | 103100 | 20974733300 | 120200 | 120200 | 120300 | 120200 | 485 |
| 539 | 20230721 | 103000 | 20916435400 | 120200 | 120200 | 120300 | 120200 | 498 |
| 540 | 20230721 | 102900 | 20856572300 | 120200 | 120200 | 120300 | 120200 | 1079 |
| 541 | 20230721 | 102800 | 20726873700 | 120200 | 120200 | 120300 | 120200 | 531 |
| 542 | 20230721 | 102700 | 20663046800 | 120200 | 120200 | 120300 | 120200 | 404 |
| 543 | 20230721 | 102600 | 20614475100 | 120300 | 120200 | 120300 | 120200 | 364 |
| 544 | 20230721 | 102500 | 20570720500 | 120300 | 120300 | 120300 | 120200 | 920 |
| 545 | 20230721 | 102400 | 20460130200 | 120300 | 120200 | 120300 | 120200 | 332 |
| 546 | 20230721 | 102300 | 20420221800 | 120200 | 120100 | 120300 | 120100 | 2457 |
| 547 | 20230721 | 102200 | 20125062100 | 120100 | 120100 | 120100 | 120000 | 2126 |
| 548 | 20230721 | 102100 | 19869746300 | 120200 | 120100 | 120200 | 120100 | 582 |
| 549 | 20230721 | 102000 | 19799847000 | 120200 | 120200 | 120300 | 120100 | 1557 |
| 550 | 20230721 | 101900 | 19612698800 | 120200 | 120300 | 120300 | 120200 | 873 |
| 551 | 20230721 | 101800 | 19507762900 | 120300 | 120300 | 120300 | 120200 | 527 |
| 552 | 20230721 | 101700 | 19444415700 | 120300 | 120200 | 120300 | 120200 | 236 |
| 553 | 20230721 | 101600 | 19416044500 | 120200 | 120100 | 120300 | 120100 | 1172 |
| 554 | 20230721 | 101500 | 19275182700 | 120200 | 120100 | 120200 | 120100 | 609 |
| 555 | 20230721 | 101400 | 19202027700 | 120100 | 120000 | 120200 | 120000 | 4179 |
| 556 | 20230721 | 101300 | 18700258100 | 120000 | 120000 | 120100 | 120000 | 971 |
| 557 | 20230721 | 101200 | 18583724200 | 120000 | 120000 | 120100 | 120000 | 721 |
| 558 | 20230721 | 101100 | 18497194600 | 120000 | 120000 | 120100 | 120000 | 161 |
| 559 | 20230721 | 101000 | 18477867700 | 120000 | 120000 | 120100 | 120000 | 437 |
| 560 | 20230721 | 100900 | 18425425600 | 120100 | 120000 | 120100 | 120000 | 137 |
| 561 | 20230721 | 100800 | 18408983900 | 120100 | 120000 | 120100 | 120000 | 495 |
| 562 | 20230721 | 100700 | 18349578300 | 120100 | 120100 | 120200 | 120000 | 1496 |
| 563 | 20230721 | 100600 | 18169927600 | 120200 | 120100 | 120200 | 120100 | 498 |
| 564 | 20230721 | 100500 | 18110098600 | 120200 | 120300 | 120300 | 120100 | 1497 |
| 565 | 20230721 | 100400 | 17930167800 | 120200 | 120200 | 120300 | 120200 | 160 |
| 566 | 20230721 | 100300 | 17910934500 | 120300 | 120300 | 120300 | 120200 | 428 |
| 567 | 20230721 | 100200 | 17859448500 | 120300 | 120600 | 120600 | 120200 | 2105 |
| 568 | 20230721 | 100100 | 17605971400 | 120700 | 120700 | 120700 | 120600 | 367 |
| 569 | 20230721 | 100000 | 17561710500 | 120600 | 120700 | 120700 | 120600 | 736 |
| 570 | 20230721 | 095900 | 17472938800 | 120600 | 120700 | 120700 | 120600 | 289 |
| 571 | 20230721 | 095800 | 17438077700 | 120600 | 120500 | 120700 | 120500 | 1836 |
| 572 | 20230721 | 095700 | 17216671400 | 120500 | 120500 | 120600 | 120500 | 863 |
| 573 | 20230721 | 095600 | 17112665900 | 120600 | 120500 | 120600 | 120500 | 474 |
| 574 | 20230721 | 095500 | 17055542200 | 120500 | 120600 | 120600 | 120500 | 544 |
| 575 | 20230721 | 095400 | 16989967900 | 120500 | 120300 | 120600 | 120300 | 1540 |
| 576 | 20230721 | 095300 | 16804574000 | 120300 | 120600 | 120600 | 120300 | 2427 |
| 577 | 20230721 | 095200 | 16512206900 | 120600 | 120500 | 120600 | 120500 | 330 |
| 578 | 20230721 | 095100 | 16472438400 | 120500 | 120500 | 120600 | 120500 | 739 |
| 579 | 20230721 | 095000 | 16383378000 | 120500 | 120600 | 120600 | 120500 | 313 |
| 580 | 20230721 | 094900 | 16345645300 | 120600 | 120600 | 120600 | 120500 | 692 |
| 581 | 20230721 | 094800 | 16262208100 | 120600 | 120500 | 120600 | 120500 | 419 |
| 582 | 20230721 | 094700 | 16211682700 | 120500 | 120500 | 120600 | 120400 | 1451 |
| 583 | 20230721 | 094600 | 16036943600 | 120500 | 120500 | 120600 | 120400 | 568 |
| 584 | 20230721 | 094500 | 15968495700 | 120600 | 120700 | 120700 | 120500 | 898 |
| 585 | 20230721 | 094400 | 15860238100 | 120600 | 120700 | 120700 | 120600 | 643 |
| 586 | 20230721 | 094300 | 15782682500 | 120600 | 120600 | 120600 | 120500 | 1185 |
| 587 | 20230721 | 094200 | 15639797500 | 120600 | 120700 | 120700 | 120600 | 1474 |
| 588 | 20230721 | 094100 | 15462028900 | 120700 | 120700 | 120700 | 120600 | 247 |
| 589 | 20230721 | 094000 | 15432219700 | 120600 | 120600 | 120700 | 120600 | 652 |
| 590 | 20230721 | 093900 | 15353580700 | 120600 | 120700 | 120700 | 120600 | 685 |
| 591 | 20230721 | 093800 | 15270938500 | 120700 | 120600 | 120700 | 120500 | 1456 |
| 592 | 20230721 | 093700 | 15095305200 | 120500 | 120600 | 120600 | 120500 | 1098 |
| 593 | 20230721 | 093600 | 14962967500 | 120600 | 120600 | 120700 | 120500 | 1224 |
| 594 | 20230721 | 093500 | 14815349800 | 120600 | 120400 | 120600 | 120300 | 1330 |
| 595 | 20230721 | 093400 | 14655176200 | 120400 | 120000 | 120400 | 120000 | 3552 |
| 596 | 20230721 | 093300 | 14228260700 | 120000 | 120100 | 120100 | 120000 | 2452 |
| 597 | 20230721 | 093200 | 13934017100 | 120000 | 120000 | 120100 | 120000 | 1350 |
| 598 | 20230721 | 093100 | 13772007600 | 120000 | 120100 | 120100 | 120000 | 608 |
| 599 | 20230721 | 093000 | 13699004000 | 120100 | 119900 | 120100 | 119900 | 2866 |
| 600 | 20230721 | 092900 | 13354894800 | 119900 | 119900 | 119900 | 119800 | 1563 |
| 601 | 20230721 | 092800 | 13167538300 | 119800 | 119900 | 119900 | 119800 | 1922 |
| 602 | 20230721 | 092700 | 12937264100 | 119900 | 119700 | 119900 | 119600 | 3099 |
| 603 | 20230721 | 092600 | 12566257500 | 119600 | 119700 | 119800 | 119600 | 3412 |
| 604 | 20230721 | 092500 | 12157884100 | 119700 | 119700 | 119800 | 119700 | 1124 |
| 605 | 20230721 | 092400 | 12023326900 | 119800 | 119900 | 119900 | 119700 | 4028 |
| 606 | 20230721 | 092300 | 11540720800 | 119900 | 119800 | 119900 | 119800 | 971 |
| 607 | 20230721 | 092200 | 11424356000 | 119900 | 119900 | 120000 | 119800 | 1116 |
| 608 | 20230721 | 092100 | 11290549200 | 119900 | 119900 | 120000 | 119900 | 3060 |
| 609 | 20230721 | 092000 | 10923585500 | 119900 | 120000 | 120000 | 119800 | 6348 |
| 610 | 20230721 | 091900 | 10162458400 | 120000 | 120000 | 120000 | 119900 | 2107 |
| 611 | 20230721 | 091800 | 9909810600 | 120000 | 120000 | 120000 | 119900 | 1326 |
| 612 | 20230721 | 091700 | 9750724100 | 120000 | 120000 | 120100 | 119900 | 3099 |
| 613 | 20230721 | 091600 | 9378866900 | 120000 | 120100 | 120100 | 120000 | 2333 |
| 614 | 20230721 | 091500 | 9098894500 | 120100 | 120200 | 120200 | 120100 | 2600 |
| 615 | 20230721 | 091400 | 8786631500 | 120200 | 120100 | 120200 | 120100 | 1141 |
| 616 | 20230721 | 091300 | 8649581700 | 120100 | 120000 | 120200 | 119900 | 2022 |
| 617 | 20230721 | 091200 | 8406861000 | 120000 | 120000 | 120100 | 120000 | 778 |
| 618 | 20230721 | 091100 | 8313500900 | 120000 | 120100 | 120100 | 119900 | 2620 |
| 619 | 20230721 | 091000 | 7999080400 | 120000 | 120000 | 120200 | 119900 | 1473 |
| 620 | 20230721 | 090900 | 7822318100 | 120100 | 120200 | 120200 | 120000 | 3021 |
| 621 | 20230721 | 090800 | 7459342200 | 120100 | 120100 | 120200 | 120000 | 4483 |
| 622 | 20230721 | 090700 | 6921058000 | 120200 | 120300 | 120400 | 120000 | 1453 |
| 623 | 20230721 | 090600 | 6746386400 | 120300 | 119800 | 120700 | 119700 | 11751 |
| 624 | 20230721 | 090500 | 5334991900 | 119800 | 119900 | 119900 | 119500 | 1637 |
| 625 | 20230721 | 090400 | 5138933800 | 119900 | 119500 | 120100 | 119400 | 4686 |
| 626 | 20230721 | 090300 | 4578081700 | 119400 | 119700 | 119700 | 119300 | 8193 |
| 627 | 20230721 | 090200 | 3598860000 | 119600 | 119600 | 120000 | 119600 | 5043 |
| 628 | 20230721 | 090100 | 2994745500 | 119600 | 119600 | 119700 | 119400 | 7080 |
| 629 | 20230721 | 090000 | 2148341100 | 119600 | 120500 | 120600 | 119600 | 17851 |