31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 3 | 20230721 | 183800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230721 | 183700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230721 | 183600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230721 | 183500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230721 | 183400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230721 | 183300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230721 | 183200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230721 | 183100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230721 | 183000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230721 | 182900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230721 | 182800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230721 | 182700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230721 | 182600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230721 | 182500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230721 | 182400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230721 | 182300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230721 | 182200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230721 | 182100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230721 | 182000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230721 | 181900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230721 | 181800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230721 | 181700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230721 | 181600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230721 | 181500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230721 | 181400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230721 | 181300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230721 | 181200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230721 | 181100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230721 | 181000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230721 | 180900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 33 | 20230721 | 180800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230721 | 180700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230721 | 180600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230721 | 180500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230721 | 180400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230721 | 180300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230721 | 180200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230721 | 180100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230721 | 180000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230721 | 175900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230721 | 175800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230721 | 175700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230721 | 175600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230721 | 175500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230721 | 175400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230721 | 175300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230721 | 175200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230721 | 175100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230721 | 175000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230721 | 174900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230721 | 174800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230721 | 174700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230721 | 174600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230721 | 174500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230721 | 174400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230721 | 174300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230721 | 174200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230721 | 174100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230721 | 174000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230721 | 173900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 63 | 20230721 | 173800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230721 | 173700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230721 | 173600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230721 | 173500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230721 | 173400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230721 | 173300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230721 | 173200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230721 | 173100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230721 | 173000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230721 | 172900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230721 | 172800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230721 | 172700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230721 | 172600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230721 | 172500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230721 | 172400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230721 | 172300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230721 | 172200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230721 | 172100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230721 | 172000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230721 | 171900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230721 | 171800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230721 | 171700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230721 | 171600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230721 | 171500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230721 | 171400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230721 | 171300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230721 | 171200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230721 | 171100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230721 | 171000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230721 | 170900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 93 | 20230721 | 170800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230721 | 170700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230721 | 170600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230721 | 170500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230721 | 170400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230721 | 170300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230721 | 170200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230721 | 170100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230721 | 170000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230721 | 165900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230721 | 165800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230721 | 165700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230721 | 165600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230721 | 165500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230721 | 165400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230721 | 165300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230721 | 165200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230721 | 165100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230721 | 165000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230721 | 164900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230721 | 164800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230721 | 164700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230721 | 164600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230721 | 164500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230721 | 164400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230721 | 164300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230721 | 164200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230721 | 164100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230721 | 164000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230721 | 163900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 123 | 20230721 | 163800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230721 | 163700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230721 | 163600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230721 | 163500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230721 | 163400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230721 | 163300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230721 | 163200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230721 | 163100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230721 | 163000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230721 | 162900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230721 | 162800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230721 | 162700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230721 | 162600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230721 | 162500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230721 | 162400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230721 | 162300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230721 | 162200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230721 | 162100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230721 | 162000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230721 | 161900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230721 | 161800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230721 | 161700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230721 | 161600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230721 | 161500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230721 | 161400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230721 | 161300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230721 | 161200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230721 | 161100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230721 | 161000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230721 | 160900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 153 | 20230721 | 160800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230721 | 160700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230721 | 160600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230721 | 160500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230721 | 160400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230721 | 160300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230721 | 160200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230721 | 160100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230721 | 160000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230721 | 155900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230721 | 155800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230721 | 155700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230721 | 155600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230721 | 155500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230721 | 155400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230721 | 155300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230721 | 155200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230721 | 155100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230721 | 155000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230721 | 154900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230721 | 154800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230721 | 154700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230721 | 154600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230721 | 154500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230721 | 154400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230721 | 154300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230721 | 154200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230721 | 154100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230721 | 154000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230721 | 153900 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 183 | 20230721 | 153800 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230721 | 153700 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20230721 | 153600 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20230721 | 153500 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20230721 | 153400 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20230721 | 153300 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20230721 | 153200 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230721 | 153100 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230721 | 153000 | 14634337250 | 33700 | 33700 | 33700 | 33700 | 15201 |
| 192 | 20230721 | 152900 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230721 | 152800 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230721 | 152700 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230721 | 152600 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230721 | 152500 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230721 | 152400 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230721 | 152300 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230721 | 152200 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230721 | 152100 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230721 | 152000 | 14122063550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230721 | 151900 | 14122063550 | 33700 | 33700 | 33700 | 33650 | 1252 |
| 203 | 20230721 | 151800 | 14079922500 | 33650 | 33700 | 33700 | 33650 | 104 |
| 204 | 20230721 | 151700 | 14076422200 | 33700 | 33650 | 33700 | 33650 | 252 |
| 205 | 20230721 | 151600 | 14067937350 | 33700 | 33650 | 33700 | 33650 | 1740 |
| 206 | 20230721 | 151500 | 14009383800 | 33650 | 33700 | 33700 | 33650 | 160 |
| 207 | 20230721 | 151400 | 14003996300 | 33650 | 33700 | 33700 | 33650 | 584 |
| 208 | 20230721 | 151300 | 13984338000 | 33650 | 33700 | 33700 | 33650 | 756 |
| 209 | 20230721 | 151200 | 13958886500 | 33700 | 33650 | 33700 | 33650 | 665 |
| 210 | 20230721 | 151100 | 13936479500 | 33700 | 33650 | 33700 | 33650 | 111 |
| 211 | 20230721 | 151000 | 13932743650 | 33650 | 33700 | 33700 | 33650 | 223 |
| 212 | 20230721 | 150900 | 13925234550 | 33700 | 33700 | 33750 | 33700 | 799 |
| 213 | 20230721 | 150800 | 13898307600 | 33700 | 33750 | 33750 | 33700 | 669 |
| 214 | 20230721 | 150700 | 13875751500 | 33750 | 33700 | 33750 | 33700 | 176 |
| 215 | 20230721 | 150600 | 13869819100 | 33750 | 33750 | 33750 | 33700 | 241 |
| 216 | 20230721 | 150500 | 13861693400 | 33750 | 33750 | 33750 | 33700 | 159 |
| 217 | 20230721 | 150400 | 13856329350 | 33700 | 33700 | 33750 | 33700 | 92 |
| 218 | 20230721 | 150300 | 13853226550 | 33700 | 33700 | 33750 | 33700 | 221 |
| 219 | 20230721 | 150200 | 13845775600 | 33750 | 33700 | 33750 | 33700 | 64 |
| 220 | 20230721 | 150100 | 13843618100 | 33750 | 33700 | 33750 | 33700 | 163 |
| 221 | 20230721 | 150000 | 13838123600 | 33700 | 33650 | 33700 | 33650 | 4196 |
| 222 | 20230721 | 145900 | 13696730000 | 33650 | 33650 | 33700 | 33650 | 399 |
| 223 | 20230721 | 145800 | 13683303050 | 33650 | 33650 | 33700 | 33650 | 181 |
| 224 | 20230721 | 145700 | 13677211800 | 33650 | 33650 | 33650 | 33650 | 91 |
| 225 | 20230721 | 145600 | 13674149650 | 33650 | 33650 | 33700 | 33650 | 102 |
| 226 | 20230721 | 145500 | 13670716750 | 33650 | 33750 | 33750 | 33650 | 621 |
| 227 | 20230721 | 145400 | 13649798200 | 33700 | 33750 | 33800 | 33700 | 4349 |
| 228 | 20230721 | 145300 | 13503128350 | 33800 | 33750 | 33800 | 33750 | 160 |
| 229 | 20230721 | 145200 | 13497727200 | 33800 | 33750 | 33800 | 33750 | 56 |
| 230 | 20230721 | 145100 | 13495837150 | 33750 | 33800 | 33800 | 33750 | 848 |
| 231 | 20230721 | 145000 | 13467213700 | 33750 | 33800 | 33800 | 33750 | 130 |
| 232 | 20230721 | 144900 | 13462820100 | 33800 | 33750 | 33800 | 33750 | 224 |
| 233 | 20230721 | 144800 | 13455253000 | 33800 | 33800 | 33800 | 33750 | 165 |
| 234 | 20230721 | 144700 | 13449676400 | 33800 | 33800 | 33800 | 33750 | 232 |
| 235 | 20230721 | 144600 | 13441834850 | 33800 | 33750 | 33800 | 33750 | 2157 |
| 236 | 20230721 | 144500 | 13368931700 | 33800 | 33800 | 33800 | 33750 | 146 |
| 237 | 20230721 | 144400 | 13363998600 | 33800 | 33750 | 33800 | 33700 | 1698 |
| 238 | 20230721 | 144300 | 13306680850 | 33750 | 33700 | 33750 | 33700 | 199 |
| 239 | 20230721 | 144200 | 13299966500 | 33700 | 33750 | 33750 | 33700 | 20 |
| 240 | 20230721 | 144100 | 13299292050 | 33700 | 33750 | 33750 | 33700 | 13 |
| 241 | 20230721 | 144000 | 13298853350 | 33700 | 33700 | 33700 | 33700 | 236 |
| 242 | 20230721 | 143900 | 13290900150 | 33700 | 33650 | 33750 | 33650 | 2921 |
| 243 | 20230721 | 143800 | 13192470550 | 33650 | 33650 | 33650 | 33650 | 80 |
| 244 | 20230721 | 143700 | 13189778550 | 33600 | 33650 | 33650 | 33600 | 247 |
| 245 | 20230721 | 143600 | 13181469350 | 33650 | 33700 | 33700 | 33650 | 161 |
| 246 | 20230721 | 143500 | 13176051000 | 33650 | 33650 | 33650 | 33650 | 199 |
| 247 | 20230721 | 143400 | 13169354650 | 33650 | 33650 | 33700 | 33650 | 247 |
| 248 | 20230721 | 143300 | 13161040000 | 33650 | 33650 | 33650 | 33650 | 88 |
| 249 | 20230721 | 143200 | 13158078800 | 33650 | 33650 | 33700 | 33650 | 548 |
| 250 | 20230721 | 143100 | 13139636450 | 33650 | 33650 | 33700 | 33650 | 1345 |
| 251 | 20230721 | 143000 | 13094375550 | 33650 | 33650 | 33650 | 33650 | 92 |
| 252 | 20230721 | 142900 | 13091279750 | 33650 | 33650 | 33700 | 33650 | 366 |
| 253 | 20230721 | 142800 | 13078963200 | 33650 | 33650 | 33700 | 33650 | 269 |
| 254 | 20230721 | 142700 | 13069906200 | 33650 | 33650 | 33700 | 33650 | 160 |
| 255 | 20230721 | 142600 | 13064521450 | 33650 | 33700 | 33700 | 33650 | 80 |
| 256 | 20230721 | 142500 | 13061828850 | 33650 | 33650 | 33700 | 33650 | 166 |
| 257 | 20230721 | 142400 | 13056241900 | 33650 | 33650 | 33700 | 33650 | 254 |
| 258 | 20230721 | 142300 | 13047694200 | 33650 | 33650 | 33650 | 33650 | 1998 |
| 259 | 20230721 | 142200 | 12980461500 | 33650 | 33650 | 33700 | 33650 | 619 |
| 260 | 20230721 | 142100 | 12959631550 | 33650 | 33700 | 33700 | 33650 | 73 |
| 261 | 20230721 | 142000 | 12957174500 | 33650 | 33650 | 33650 | 33650 | 35 |
| 262 | 20230721 | 141900 | 12955996750 | 33650 | 33650 | 33700 | 33650 | 259 |
| 263 | 20230721 | 141800 | 12947280700 | 33650 | 33650 | 33650 | 33650 | 69 |
| 264 | 20230721 | 141700 | 12944958850 | 33650 | 33650 | 33700 | 33650 | 2196 |
| 265 | 20230721 | 141600 | 12871062850 | 33650 | 33650 | 33650 | 33650 | 217 |
| 266 | 20230721 | 141500 | 12863760800 | 33700 | 33700 | 33700 | 33650 | 2368 |
| 267 | 20230721 | 141400 | 12783977800 | 33700 | 33700 | 33750 | 33700 | 59 |
| 268 | 20230721 | 141300 | 12781988900 | 33700 | 33750 | 33750 | 33700 | 816 |
| 269 | 20230721 | 141200 | 12754473600 | 33700 | 33750 | 33750 | 33700 | 208 |
| 270 | 20230721 | 141100 | 12747460950 | 33700 | 33700 | 33750 | 33700 | 45 |
| 271 | 20230721 | 141000 | 12745942550 | 33700 | 33700 | 33750 | 33700 | 253 |
| 272 | 20230721 | 140900 | 12737411250 | 33700 | 33700 | 33750 | 33700 | 725 |
| 273 | 20230721 | 140800 | 12712953000 | 33750 | 33700 | 33750 | 33700 | 164 |
| 274 | 20230721 | 140700 | 12707421600 | 33700 | 33700 | 33750 | 33700 | 124 |
| 275 | 20230721 | 140600 | 12703238550 | 33700 | 33700 | 33750 | 33700 | 130 |
| 276 | 20230721 | 140500 | 12698851150 | 33750 | 33700 | 33750 | 33700 | 91 |
| 277 | 20230721 | 140400 | 12695780750 | 33750 | 33700 | 33750 | 33700 | 63 |
| 278 | 20230721 | 140300 | 12693656450 | 33700 | 33700 | 33700 | 33700 | 20 |
| 279 | 20230721 | 140200 | 12692982450 | 33700 | 33700 | 33750 | 33700 | 514 |
| 280 | 20230721 | 140100 | 12675660050 | 33700 | 33700 | 33750 | 33700 | 47 |
| 281 | 20230721 | 140000 | 12674076000 | 33750 | 33700 | 33750 | 33700 | 46 |
| 282 | 20230721 | 135900 | 12672525200 | 33750 | 33800 | 33800 | 33750 | 544 |
| 283 | 20230721 | 135800 | 12654164600 | 33750 | 33750 | 33750 | 33750 | 171 |
| 284 | 20230721 | 135700 | 12648393350 | 33750 | 33700 | 33800 | 33700 | 2962 |
| 285 | 20230721 | 135600 | 12548436750 | 33700 | 33700 | 33700 | 33700 | 1129 |
| 286 | 20230721 | 135500 | 12510389450 | 33750 | 33700 | 33750 | 33650 | 512 |
| 287 | 20230721 | 135400 | 12493146350 | 33700 | 33700 | 33700 | 33700 | 44 |
| 288 | 20230721 | 135300 | 12491663550 | 33700 | 33700 | 33750 | 33700 | 23 |
| 289 | 20230721 | 135200 | 12490887850 | 33750 | 33800 | 33800 | 33700 | 2116 |
| 290 | 20230721 | 135100 | 12419470000 | 33750 | 33800 | 33800 | 33750 | 99 |
| 291 | 20230721 | 135000 | 12416123850 | 33800 | 33800 | 33800 | 33750 | 126 |
| 292 | 20230721 | 134900 | 12411865100 | 33800 | 33750 | 33800 | 33750 | 166 |
| 293 | 20230721 | 134800 | 12406258000 | 33800 | 33700 | 33800 | 33700 | 2434 |
| 294 | 20230721 | 134700 | 12324110300 | 33750 | 33750 | 33750 | 33700 | 132 |
| 295 | 20230721 | 134600 | 12319655650 | 33750 | 33700 | 33750 | 33700 | 259 |
| 296 | 20230721 | 134500 | 12310921800 | 33700 | 33750 | 33750 | 33700 | 116 |
| 297 | 20230721 | 134400 | 12307007150 | 33750 | 33700 | 33750 | 33700 | 213 |
| 298 | 20230721 | 134300 | 12299822000 | 33750 | 33700 | 33750 | 33700 | 159 |
| 299 | 20230721 | 134200 | 12294463000 | 33700 | 33750 | 33750 | 33700 | 13 |
| 300 | 20230721 | 134100 | 12294024300 | 33700 | 33700 | 33750 | 33700 | 121 |
| 301 | 20230721 | 134000 | 12289945100 | 33750 | 33700 | 33750 | 33700 | 113 |
| 302 | 20230721 | 133900 | 12286136300 | 33700 | 33700 | 33700 | 33700 | 14 |
| 303 | 20230721 | 133800 | 12285664500 | 33700 | 33750 | 33750 | 33700 | 20 |
| 304 | 20230721 | 133700 | 12284989850 | 33750 | 33700 | 33750 | 33700 | 51 |
| 305 | 20230721 | 133600 | 12283270500 | 33700 | 33700 | 33700 | 33700 | 231 |
| 306 | 20230721 | 133500 | 12275485800 | 33700 | 33700 | 33750 | 33700 | 94 |
| 307 | 20230721 | 133400 | 12272317400 | 33700 | 33700 | 33750 | 33700 | 1039 |
| 308 | 20230721 | 133300 | 12237303000 | 33750 | 33700 | 33750 | 33700 | 163 |
| 309 | 20230721 | 133200 | 12231809300 | 33700 | 33700 | 33700 | 33700 | 1 |
| 310 | 20230721 | 133100 | 12231775600 | 33750 | 33700 | 33750 | 33700 | 78 |
| 311 | 20230721 | 133000 | 12229146400 | 33750 | 33650 | 33750 | 33650 | 1390 |
| 312 | 20230721 | 132900 | 12182297900 | 33650 | 33700 | 33700 | 33650 | 207 |
| 313 | 20230721 | 132800 | 12175332100 | 33700 | 33650 | 33700 | 33650 | 530 |
| 314 | 20230721 | 132700 | 12157490500 | 33650 | 33650 | 33650 | 33650 | 83 |
| 315 | 20230721 | 132600 | 12154697550 | 33650 | 33650 | 33700 | 33650 | 243 |
| 316 | 20230721 | 132500 | 12146520000 | 33650 | 33650 | 33700 | 33650 | 373 |
| 317 | 20230721 | 132400 | 12133967950 | 33700 | 33700 | 33700 | 33700 | 29 |
| 318 | 20230721 | 132300 | 12132990650 | 33650 | 33650 | 33700 | 33650 | 61 |
| 319 | 20230721 | 132200 | 12130937350 | 33650 | 33650 | 33650 | 33650 | 416 |
| 320 | 20230721 | 132100 | 12116938950 | 33700 | 33650 | 33700 | 33650 | 1197 |
| 321 | 20230721 | 132000 | 12076659300 | 33650 | 33650 | 33650 | 33600 | 54 |
| 322 | 20230721 | 131900 | 12074843100 | 33650 | 33650 | 33650 | 33650 | 634 |
| 323 | 20230721 | 131800 | 12053509000 | 33700 | 33700 | 33700 | 33700 | 22 |
| 324 | 20230721 | 131700 | 12052767600 | 33650 | 33650 | 33700 | 33650 | 2598 |
| 325 | 20230721 | 131600 | 11965295650 | 33700 | 33650 | 33700 | 33650 | 400 |
| 326 | 20230721 | 131500 | 11951835050 | 33650 | 33700 | 33700 | 33650 | 43 |
| 327 | 20230721 | 131400 | 11950387500 | 33650 | 33650 | 33650 | 33650 | 53 |
| 328 | 20230721 | 131300 | 11948604050 | 33650 | 33650 | 33700 | 33650 | 800 |
| 329 | 20230721 | 131200 | 11921683450 | 33700 | 33700 | 33700 | 33700 | 2 |
| 330 | 20230721 | 131100 | 11921616050 | 33700 | 33650 | 33700 | 33650 | 25 |
| 331 | 20230721 | 131000 | 11920773950 | 33650 | 33650 | 33700 | 33650 | 171 |
| 332 | 20230721 | 130900 | 11915019750 | 33700 | 33650 | 33700 | 33650 | 848 |
| 333 | 20230721 | 130800 | 11886483900 | 33650 | 33700 | 33700 | 33650 | 5138 |
| 334 | 20230721 | 130700 | 11713464100 | 33700 | 33700 | 33750 | 33700 | 68 |
| 335 | 20230721 | 130600 | 11711171100 | 33750 | 33700 | 33750 | 33700 | 66 |
| 336 | 20230721 | 130500 | 11708945300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 337 | 20230721 | 130400 | 11708945300 | 33750 | 33700 | 33750 | 33700 | 149 |
| 338 | 20230721 | 130300 | 11703918400 | 33700 | 33750 | 33750 | 33700 | 1371 |
| 339 | 20230721 | 130200 | 11657647250 | 33750 | 33650 | 33750 | 33650 | 1497 |
| 340 | 20230721 | 130100 | 11607203150 | 33650 | 33650 | 33700 | 33650 | 52 |
| 341 | 20230721 | 130000 | 11605452750 | 33650 | 33650 | 33700 | 33650 | 3321 |
| 342 | 20230721 | 125900 | 11493587050 | 33650 | 33650 | 33700 | 33650 | 1391 |
| 343 | 20230721 | 125800 | 11446779300 | 33700 | 33650 | 33700 | 33650 | 49 |
| 344 | 20230721 | 125700 | 11445129850 | 33700 | 33700 | 33700 | 33700 | 12 |
| 345 | 20230721 | 125600 | 11444725450 | 33700 | 33700 | 33700 | 33700 | 22 |
| 346 | 20230721 | 125500 | 11443984050 | 33650 | 33700 | 33700 | 33650 | 257 |
| 347 | 20230721 | 125400 | 11435326850 | 33700 | 33650 | 33700 | 33650 | 101 |
| 348 | 20230721 | 125300 | 11431927950 | 33650 | 33750 | 33750 | 33600 | 2054 |
| 349 | 20230721 | 125200 | 11362794600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 350 | 20230721 | 125100 | 11362794600 | 33700 | 33700 | 33750 | 33700 | 328 |
| 351 | 20230721 | 125000 | 11351740300 | 33700 | 33700 | 33700 | 33700 | 316 |
| 352 | 20230721 | 124900 | 11341091100 | 33700 | 33750 | 33800 | 33700 | 63 |
| 353 | 20230721 | 124800 | 11338964400 | 33750 | 33750 | 33750 | 33700 | 450 |
| 354 | 20230721 | 124700 | 11323777700 | 33700 | 33700 | 33700 | 33700 | 660 |
| 355 | 20230721 | 124600 | 11301535700 | 33750 | 33800 | 33800 | 33750 | 1582 |
| 356 | 20230721 | 124500 | 11248143050 | 33800 | 33750 | 33800 | 33750 | 135 |
| 357 | 20230721 | 124400 | 11243580100 | 33800 | 33800 | 33850 | 33800 | 371 |
| 358 | 20230721 | 124300 | 11231039800 | 33850 | 33800 | 33850 | 33800 | 81 |
| 359 | 20230721 | 124200 | 11228301250 | 33850 | 33800 | 33850 | 33800 | 310 |
| 360 | 20230721 | 124100 | 11217822400 | 33800 | 33850 | 33850 | 33800 | 165 |
| 361 | 20230721 | 124000 | 11212244650 | 33850 | 33800 | 33900 | 33800 | 3623 |
| 362 | 20230721 | 123900 | 11089632850 | 33850 | 33850 | 33850 | 33800 | 953 |
| 363 | 20230721 | 123800 | 11057373850 | 33850 | 33850 | 33850 | 33850 | 186 |
| 364 | 20230721 | 123700 | 11051077750 | 33900 | 33850 | 33900 | 33850 | 582 |
| 365 | 20230721 | 123600 | 11031374950 | 33950 | 33900 | 33950 | 33900 | 2667 |
| 366 | 20230721 | 123500 | 10940962800 | 33900 | 33900 | 33950 | 33900 | 12553 |
| 367 | 20230721 | 123400 | 10515278250 | 33850 | 33850 | 33900 | 33850 | 471 |
| 368 | 20230721 | 123300 | 10499334250 | 33900 | 33800 | 33900 | 33750 | 3949 |
| 369 | 20230721 | 123200 | 10365940150 | 33850 | 33850 | 33900 | 33850 | 1188 |
| 370 | 20230721 | 123100 | 10325725500 | 33850 | 33800 | 33850 | 33800 | 2365 |
| 371 | 20230721 | 123000 | 10245674650 | 33850 | 33750 | 33850 | 33750 | 3745 |
| 372 | 20230721 | 122900 | 10118961200 | 33800 | 33750 | 33800 | 33750 | 5853 |
| 373 | 20230721 | 122800 | 9921146600 | 33750 | 33700 | 33750 | 33650 | 1521 |
| 374 | 20230721 | 122700 | 9869830000 | 33700 | 33700 | 33700 | 33650 | 182 |
| 375 | 20230721 | 122600 | 9863701600 | 33700 | 33750 | 33750 | 33700 | 223 |
| 376 | 20230721 | 122500 | 9856185900 | 33750 | 33700 | 33750 | 33650 | 489 |
| 377 | 20230721 | 122400 | 9839688500 | 33700 | 33700 | 33750 | 33700 | 2286 |
| 378 | 20230721 | 122300 | 9762649700 | 33700 | 33700 | 33700 | 33700 | 38 |
| 379 | 20230721 | 122200 | 9761369100 | 33700 | 33700 | 33750 | 33700 | 389 |
| 380 | 20230721 | 122100 | 9748259200 | 33750 | 33750 | 33750 | 33700 | 1005 |
| 381 | 20230721 | 122000 | 9714340500 | 33750 | 33700 | 33750 | 33700 | 3612 |
| 382 | 20230721 | 121900 | 9592454900 | 33700 | 33750 | 33750 | 33700 | 966 |
| 383 | 20230721 | 121800 | 9559899250 | 33750 | 33750 | 33750 | 33750 | 1294 |
| 384 | 20230721 | 121700 | 9516226750 | 33750 | 33700 | 33750 | 33700 | 1573 |
| 385 | 20230721 | 121600 | 9463145700 | 33750 | 33750 | 33800 | 33700 | 4154 |
| 386 | 20230721 | 121500 | 9323055600 | 33750 | 33750 | 33750 | 33700 | 518 |
| 387 | 20230721 | 121400 | 9305585650 | 33750 | 33750 | 33800 | 33700 | 1058 |
| 388 | 20230721 | 121300 | 9269881350 | 33750 | 33700 | 33750 | 33700 | 2628 |
| 389 | 20230721 | 121200 | 9181206500 | 33700 | 33700 | 33750 | 33700 | 1423 |
| 390 | 20230721 | 121100 | 9133250800 | 33650 | 33700 | 33700 | 33650 | 589 |
| 391 | 20230721 | 121000 | 9113404900 | 33700 | 33650 | 33750 | 33600 | 5662 |
| 392 | 20230721 | 120900 | 8922693400 | 33600 | 33650 | 33650 | 33600 | 932 |
| 393 | 20230721 | 120800 | 8891377600 | 33600 | 33600 | 33600 | 33600 | 256 |
| 394 | 20230721 | 120700 | 8882776000 | 33650 | 33550 | 33650 | 33550 | 2280 |
| 395 | 20230721 | 120600 | 8806164900 | 33550 | 33650 | 33650 | 33550 | 1387 |
| 396 | 20230721 | 120500 | 8759565100 | 33600 | 33600 | 33650 | 33600 | 482 |
| 397 | 20230721 | 120400 | 8743350000 | 33650 | 33650 | 33650 | 33600 | 763 |
| 398 | 20230721 | 120300 | 8717678500 | 33650 | 33600 | 33700 | 33600 | 3199 |
| 399 | 20230721 | 120200 | 8610032200 | 33600 | 33600 | 33600 | 33600 | 1261 |
| 400 | 20230721 | 120100 | 8567662600 | 33550 | 33650 | 33650 | 33550 | 218 |
| 401 | 20230721 | 120000 | 8560337150 | 33600 | 33600 | 33650 | 33600 | 184 |
| 402 | 20230721 | 115900 | 8554146950 | 33650 | 33550 | 33650 | 33550 | 537 |
| 403 | 20230721 | 115800 | 8536105850 | 33600 | 33550 | 33650 | 33550 | 2393 |
| 404 | 20230721 | 115700 | 8455686700 | 33550 | 33550 | 33600 | 33550 | 287 |
| 405 | 20230721 | 115600 | 8446057250 | 33550 | 33550 | 33600 | 33550 | 124 |
| 406 | 20230721 | 115500 | 8441896550 | 33550 | 33550 | 33600 | 33550 | 950 |
| 407 | 20230721 | 115400 | 8409985900 | 33550 | 33600 | 33650 | 33550 | 2911 |
| 408 | 20230721 | 115300 | 8312147650 | 33600 | 33650 | 33650 | 33550 | 486 |
| 409 | 20230721 | 115200 | 8295798750 | 33550 | 33600 | 33650 | 33550 | 1100 |
| 410 | 20230721 | 115100 | 8258830950 | 33600 | 33550 | 33650 | 33500 | 8931 |
| 411 | 20230721 | 115000 | 7958794250 | 33500 | 33500 | 33550 | 33500 | 1182 |
| 412 | 20230721 | 114900 | 7919183950 | 33500 | 33550 | 33550 | 33500 | 733 |
| 413 | 20230721 | 114800 | 7894597900 | 33550 | 33550 | 33600 | 33550 | 316 |
| 414 | 20230721 | 114700 | 7883995500 | 33550 | 33550 | 33550 | 33500 | 2396 |
| 415 | 20230721 | 114600 | 7803614500 | 33500 | 33550 | 33550 | 33500 | 338 |
| 416 | 20230721 | 114500 | 7792285100 | 33550 | 33500 | 33550 | 33500 | 6422 |
| 417 | 20230721 | 114400 | 7577010150 | 33500 | 33550 | 33550 | 33500 | 1637 |
| 418 | 20230721 | 114300 | 7522101300 | 33500 | 33550 | 33550 | 33500 | 389 |
| 419 | 20230721 | 114200 | 7509068300 | 33500 | 33550 | 33600 | 33500 | 1715 |
| 420 | 20230721 | 114100 | 7451514250 | 33500 | 33550 | 33600 | 33500 | 2653 |
| 421 | 20230721 | 114000 | 7362504950 | 33500 | 33450 | 33500 | 33450 | 753 |
| 422 | 20230721 | 113900 | 7337285350 | 33500 | 33450 | 33550 | 33450 | 2723 |
| 423 | 20230721 | 113800 | 7246054900 | 33450 | 33450 | 33500 | 33450 | 556 |
| 424 | 20230721 | 113700 | 7227436650 | 33500 | 33400 | 33500 | 33400 | 16610 |
| 425 | 20230721 | 113600 | 6671168450 | 33450 | 33400 | 33450 | 33400 | 190 |
| 426 | 20230721 | 113500 | 6664821750 | 33400 | 33350 | 33400 | 33350 | 1038 |
| 427 | 20230721 | 113400 | 6630152950 | 33350 | 33350 | 33400 | 33350 | 1894 |
| 428 | 20230721 | 113300 | 6566953400 | 33300 | 33300 | 33350 | 33300 | 759 |
| 429 | 20230721 | 113200 | 6541658550 | 33300 | 33300 | 33350 | 33300 | 570 |
| 430 | 20230721 | 113100 | 6522657900 | 33300 | 33250 | 33300 | 33250 | 2540 |
| 431 | 20230721 | 113000 | 6438086300 | 33250 | 33200 | 33250 | 33200 | 718 |
| 432 | 20230721 | 112900 | 6414216400 | 33250 | 33200 | 33250 | 33200 | 127 |
| 433 | 20230721 | 112800 | 6409999900 | 33250 | 33250 | 33250 | 33250 | 297 |
| 434 | 20230721 | 112700 | 6400124650 | 33250 | 33300 | 33300 | 33250 | 613 |
| 435 | 20230721 | 112600 | 6379741900 | 33300 | 33250 | 33300 | 33250 | 765 |
| 436 | 20230721 | 112500 | 6354305050 | 33250 | 33200 | 33250 | 33200 | 1021 |
| 437 | 20230721 | 112400 | 6320358650 | 33200 | 33250 | 33250 | 33200 | 528 |
| 438 | 20230721 | 112300 | 6302807550 | 33250 | 33150 | 33250 | 33150 | 2793 |
| 439 | 20230721 | 112200 | 6209982150 | 33150 | 33150 | 33200 | 33150 | 743 |
| 440 | 20230721 | 112100 | 6185330300 | 33200 | 33200 | 33200 | 33150 | 248 |
| 441 | 20230721 | 112000 | 6177101800 | 33200 | 33250 | 33250 | 33200 | 425 |
| 442 | 20230721 | 111900 | 6162987350 | 33200 | 33200 | 33250 | 33200 | 441 |
| 443 | 20230721 | 111800 | 6148346050 | 33250 | 33150 | 33250 | 33150 | 2054 |
| 444 | 20230721 | 111700 | 6080153100 | 33150 | 33150 | 33150 | 33150 | 313 |
| 445 | 20230721 | 111600 | 6069777150 | 33150 | 33200 | 33200 | 33150 | 73 |
| 446 | 20230721 | 111500 | 6067356500 | 33150 | 33150 | 33200 | 33150 | 379 |
| 447 | 20230721 | 111400 | 6054792500 | 33150 | 33100 | 33150 | 33100 | 1687 |
| 448 | 20230721 | 111300 | 5998894800 | 33100 | 33100 | 33150 | 33100 | 154 |
| 449 | 20230721 | 111200 | 5993796800 | 33100 | 33100 | 33150 | 33100 | 336 |
| 450 | 20230721 | 111100 | 5982673350 | 33100 | 33100 | 33150 | 33100 | 158 |
| 451 | 20230721 | 111000 | 5977442400 | 33100 | 33100 | 33100 | 33100 | 183 |
| 452 | 20230721 | 110900 | 5971385100 | 33150 | 33100 | 33150 | 33100 | 65 |
| 453 | 20230721 | 110800 | 5969233000 | 33100 | 33150 | 33200 | 33100 | 755 |
| 454 | 20230721 | 110700 | 5944207600 | 33150 | 33150 | 33150 | 33150 | 339 |
| 455 | 20230721 | 110600 | 5932969750 | 33150 | 33200 | 33200 | 33150 | 502 |
| 456 | 20230721 | 110500 | 5916327850 | 33150 | 33150 | 33200 | 33150 | 3031 |
| 457 | 20230721 | 110400 | 5815702700 | 33200 | 33150 | 33200 | 33150 | 196 |
| 458 | 20230721 | 110300 | 5809201250 | 33150 | 33150 | 33200 | 33150 | 1242 |
| 459 | 20230721 | 110200 | 5768026350 | 33100 | 33100 | 33100 | 33100 | 68 |
| 460 | 20230721 | 110100 | 5765775550 | 33150 | 33100 | 33150 | 33100 | 258 |
| 461 | 20230721 | 110000 | 5757234300 | 33150 | 33100 | 33150 | 33100 | 2017 |
| 462 | 20230721 | 105900 | 5690373600 | 33150 | 33100 | 33150 | 33100 | 771 |
| 463 | 20230721 | 105800 | 5664852600 | 33100 | 33150 | 33150 | 33100 | 1143 |
| 464 | 20230721 | 105700 | 5627017150 | 33100 | 33150 | 33150 | 33100 | 206 |
| 465 | 20230721 | 105600 | 5620196000 | 33100 | 33100 | 33150 | 33100 | 71 |
| 466 | 20230721 | 105500 | 5617845300 | 33100 | 33100 | 33150 | 33100 | 393 |
| 467 | 20230721 | 105400 | 5604836950 | 33150 | 33100 | 33150 | 33100 | 162 |
| 468 | 20230721 | 105300 | 5599474050 | 33150 | 33150 | 33150 | 33100 | 329 |
| 469 | 20230721 | 105200 | 5588570450 | 33150 | 33050 | 33150 | 33050 | 1421 |
| 470 | 20230721 | 105100 | 5541546050 | 33050 | 33100 | 33100 | 33050 | 19 |
| 471 | 20230721 | 105000 | 5540917450 | 33050 | 33100 | 33100 | 33050 | 312 |
| 472 | 20230721 | 104900 | 5530604800 | 33100 | 33050 | 33100 | 33050 | 140 |
| 473 | 20230721 | 104800 | 5525976650 | 33100 | 33050 | 33100 | 33050 | 1754 |
| 474 | 20230721 | 104700 | 5468006850 | 33100 | 33050 | 33100 | 33050 | 286 |
| 475 | 20230721 | 104600 | 5458553950 | 33050 | 33050 | 33100 | 33050 | 359 |
| 476 | 20230721 | 104500 | 5446688400 | 33100 | 33050 | 33100 | 33050 | 2728 |
| 477 | 20230721 | 104400 | 5356457450 | 33100 | 33050 | 33100 | 33050 | 257 |
| 478 | 20230721 | 104300 | 5347955400 | 33050 | 33100 | 33100 | 33050 | 1414 |
| 479 | 20230721 | 104200 | 5301162500 | 33100 | 33050 | 33100 | 33050 | 1037 |
| 480 | 20230721 | 104100 | 5266888800 | 33050 | 33050 | 33100 | 33050 | 2093 |
| 481 | 20230721 | 104000 | 5197713900 | 33000 | 33050 | 33050 | 33000 | 541 |
| 482 | 20230721 | 103900 | 5179848400 | 33000 | 33000 | 33050 | 33000 | 632 |
| 483 | 20230721 | 103800 | 5158991600 | 33000 | 33000 | 33050 | 33000 | 903 |
| 484 | 20230721 | 103700 | 5129192350 | 33000 | 33000 | 33050 | 32950 | 1143 |
| 485 | 20230721 | 103600 | 5091479400 | 33050 | 33000 | 33050 | 33000 | 190 |
| 486 | 20230721 | 103500 | 5085207650 | 33000 | 32950 | 33050 | 32950 | 2399 |
| 487 | 20230721 | 103400 | 5006061800 | 32950 | 33000 | 33000 | 32950 | 511 |
| 488 | 20230721 | 103300 | 4989213800 | 33000 | 32950 | 33000 | 32950 | 88 |
| 489 | 20230721 | 103200 | 4986312800 | 33000 | 33000 | 33000 | 32950 | 299 |
| 490 | 20230721 | 103100 | 4976453350 | 32950 | 33000 | 33000 | 32950 | 927 |
| 491 | 20230721 | 103000 | 4945908650 | 33000 | 32950 | 33000 | 32950 | 632 |
| 492 | 20230721 | 102900 | 4925070150 | 32950 | 32950 | 33000 | 32950 | 277 |
| 493 | 20230721 | 102800 | 4915942400 | 32950 | 32950 | 32950 | 32950 | 347 |
| 494 | 20230721 | 102700 | 4904508750 | 33000 | 32950 | 33000 | 32950 | 244 |
| 495 | 20230721 | 102600 | 4896467800 | 33000 | 33000 | 33000 | 32950 | 162 |
| 496 | 20230721 | 102500 | 4891122850 | 33000 | 32950 | 33000 | 32950 | 429 |
| 497 | 20230721 | 102400 | 4876976200 | 32950 | 32950 | 33000 | 32950 | 231 |
| 498 | 20230721 | 102300 | 4869359100 | 32950 | 33000 | 33000 | 32950 | 654 |
| 499 | 20230721 | 102200 | 4847801600 | 32950 | 32950 | 33000 | 32950 | 169 |
| 500 | 20230721 | 102100 | 4842232400 | 33000 | 33000 | 33000 | 32950 | 168 |
| 501 | 20230721 | 102000 | 4836694150 | 33000 | 32950 | 33000 | 32950 | 203 |
| 502 | 20230721 | 101900 | 4830004700 | 32950 | 32950 | 33000 | 32950 | 171 |
| 503 | 20230721 | 101800 | 4824369500 | 32950 | 32950 | 33000 | 32900 | 1015 |
| 504 | 20230721 | 101700 | 4790929050 | 32950 | 32950 | 33000 | 32950 | 1002 |
| 505 | 20230721 | 101600 | 4757908150 | 32900 | 32950 | 32950 | 32900 | 1733 |
| 506 | 20230721 | 101500 | 4700826900 | 32950 | 32950 | 32950 | 32900 | 156 |
| 507 | 20230721 | 101400 | 4695693700 | 32900 | 32950 | 32950 | 32900 | 215 |
| 508 | 20230721 | 101300 | 4688615550 | 32950 | 32850 | 32950 | 32850 | 1818 |
| 509 | 20230721 | 101200 | 4628808600 | 32900 | 32900 | 32900 | 32850 | 872 |
| 510 | 20230721 | 101100 | 4600125850 | 32900 | 32900 | 32900 | 32850 | 5262 |
| 511 | 20230721 | 101000 | 4427010000 | 32850 | 32850 | 32900 | 32850 | 217 |
| 512 | 20230721 | 100900 | 4419880600 | 32850 | 32900 | 32900 | 32850 | 223 |
| 513 | 20230721 | 100800 | 4412552150 | 32850 | 32850 | 32900 | 32850 | 288 |
| 514 | 20230721 | 100700 | 4403089050 | 32850 | 32850 | 32900 | 32850 | 144 |
| 515 | 20230721 | 100600 | 4398357950 | 32850 | 32900 | 32900 | 32850 | 253 |
| 516 | 20230721 | 100500 | 4390046850 | 32900 | 32900 | 32900 | 32850 | 2894 |
| 517 | 20230721 | 100400 | 4294846150 | 32950 | 32900 | 32950 | 32900 | 261 |
| 518 | 20230721 | 100300 | 4286257000 | 32950 | 32950 | 32950 | 32900 | 243 |
| 519 | 20230721 | 100200 | 4278261200 | 32900 | 32900 | 32950 | 32900 | 124 |
| 520 | 20230721 | 100100 | 4274180450 | 32950 | 32900 | 32950 | 32900 | 148 |
| 521 | 20230721 | 100000 | 4269309350 | 32900 | 32900 | 32950 | 32900 | 489 |
| 522 | 20230721 | 095900 | 4253220500 | 32900 | 32900 | 32900 | 32850 | 797 |
| 523 | 20230721 | 095800 | 4227008250 | 32900 | 32900 | 32900 | 32850 | 1453 |
| 524 | 20230721 | 095700 | 4179208450 | 32900 | 32850 | 32900 | 32850 | 298 |
| 525 | 20230721 | 095600 | 4169410850 | 32900 | 32900 | 32900 | 32850 | 1364 |
| 526 | 20230721 | 095500 | 4124540650 | 32900 | 32850 | 32900 | 32850 | 844 |
| 527 | 20230721 | 095400 | 4096797550 | 32850 | 32850 | 32900 | 32850 | 151 |
| 528 | 20230721 | 095300 | 4091837050 | 32850 | 32900 | 32900 | 32850 | 682 |
| 529 | 20230721 | 095200 | 4069408300 | 32900 | 32850 | 32900 | 32850 | 410 |
| 530 | 20230721 | 095100 | 4055927650 | 32850 | 32900 | 32900 | 32850 | 48 |
| 531 | 20230721 | 095000 | 4054350800 | 32900 | 32900 | 32900 | 32850 | 338 |
| 532 | 20230721 | 094900 | 4043239500 | 32900 | 32850 | 32900 | 32850 | 784 |
| 533 | 20230721 | 094800 | 4017484300 | 32850 | 32850 | 32900 | 32850 | 574 |
| 534 | 20230721 | 094700 | 3998626350 | 32900 | 32900 | 32900 | 32850 | 269 |
| 535 | 20230721 | 094600 | 3989782600 | 32900 | 32900 | 32900 | 32850 | 336 |
| 536 | 20230721 | 094500 | 3978732550 | 32900 | 32900 | 32900 | 32850 | 788 |
| 537 | 20230721 | 094400 | 3952823800 | 32850 | 32900 | 32900 | 32850 | 429 |
| 538 | 20230721 | 094300 | 3938724550 | 32900 | 32850 | 32900 | 32850 | 259 |
| 539 | 20230721 | 094200 | 3930210800 | 32850 | 32900 | 32900 | 32850 | 1738 |
| 540 | 20230721 | 094100 | 3873040550 | 32900 | 32850 | 32900 | 32850 | 392 |
| 541 | 20230721 | 094000 | 3860153750 | 32900 | 32900 | 32900 | 32900 | 285 |
| 542 | 20230721 | 093900 | 3850777250 | 32850 | 32850 | 32900 | 32850 | 385 |
| 543 | 20230721 | 093800 | 3838129700 | 32900 | 32850 | 32900 | 32850 | 1832 |
| 544 | 20230721 | 093700 | 3777918550 | 32850 | 32800 | 32850 | 32800 | 656 |
| 545 | 20230721 | 093600 | 3756388400 | 32850 | 32850 | 32900 | 32850 | 2595 |
| 546 | 20230721 | 093500 | 3671142400 | 32850 | 32850 | 32900 | 32850 | 194 |
| 547 | 20230721 | 093400 | 3664769300 | 32850 | 32850 | 32850 | 32850 | 1185 |
| 548 | 20230721 | 093300 | 3625842050 | 32850 | 32850 | 32850 | 32800 | 1278 |
| 549 | 20230721 | 093200 | 3583859950 | 32850 | 32850 | 32850 | 32850 | 2877 |
| 550 | 20230721 | 093100 | 3489350500 | 32850 | 32850 | 32850 | 32800 | 668 |
| 551 | 20230721 | 093000 | 3467412650 | 32850 | 32850 | 32850 | 32750 | 3411 |
| 552 | 20230721 | 092900 | 3355522050 | 32850 | 32800 | 32850 | 32750 | 1093 |
| 553 | 20230721 | 092800 | 3319675700 | 32800 | 32800 | 32800 | 32750 | 955 |
| 554 | 20230721 | 092700 | 3288352700 | 32750 | 32750 | 32800 | 32700 | 7696 |
| 555 | 20230721 | 092600 | 3036316050 | 32750 | 32800 | 32800 | 32700 | 7363 |
| 556 | 20230721 | 092500 | 2795216900 | 32800 | 32800 | 32850 | 32750 | 10146 |
| 557 | 20230721 | 092400 | 2462463300 | 32850 | 32850 | 32850 | 32800 | 210 |
| 558 | 20230721 | 092300 | 2455568750 | 32800 | 32850 | 32850 | 32800 | 988 |
| 559 | 20230721 | 092200 | 2423124750 | 32800 | 32800 | 32850 | 32800 | 2595 |
| 560 | 20230721 | 092100 | 2337999900 | 32800 | 32850 | 32850 | 32800 | 5903 |
| 561 | 20230721 | 092000 | 2144173200 | 32850 | 32950 | 32950 | 32850 | 16722 |
| 562 | 20230721 | 091900 | 1593836700 | 32950 | 33000 | 33000 | 32950 | 1498 |
| 563 | 20230721 | 091800 | 1544476000 | 32950 | 33000 | 33000 | 32950 | 3203 |
| 564 | 20230721 | 091700 | 1438785250 | 33000 | 33000 | 33050 | 33000 | 271 |
| 565 | 20230721 | 091600 | 1429839700 | 33000 | 33000 | 33050 | 32950 | 5019 |
| 566 | 20230721 | 091500 | 1264211900 | 33050 | 33050 | 33050 | 33000 | 54 |
| 567 | 20230721 | 091400 | 1262427350 | 33050 | 33050 | 33050 | 32950 | 5136 |
| 568 | 20230721 | 091300 | 1092930200 | 33050 | 33000 | 33050 | 33000 | 273 |
| 569 | 20230721 | 091200 | 1083908500 | 33000 | 33000 | 33050 | 33000 | 39 |
| 570 | 20230721 | 091100 | 1082620400 | 33000 | 33000 | 33050 | 33000 | 746 |
| 571 | 20230721 | 091000 | 1058001750 | 33000 | 33000 | 33050 | 33000 | 1788 |
| 572 | 20230721 | 090900 | 998926900 | 33000 | 33000 | 33050 | 33000 | 1458 |
| 573 | 20230721 | 090800 | 950806150 | 33000 | 33000 | 33000 | 33000 | 3468 |
| 574 | 20230721 | 090700 | 836362150 | 33000 | 33000 | 33000 | 32950 | 1049 |
| 575 | 20230721 | 090600 | 801746500 | 33000 | 32950 | 33000 | 32900 | 3120 |
| 576 | 20230721 | 090500 | 698926750 | 32950 | 33050 | 33050 | 32900 | 11010 |
| 577 | 20230721 | 090400 | 335799450 | 33050 | 33050 | 33050 | 33000 | 605 |
| 578 | 20230721 | 090300 | 315823400 | 33050 | 33150 | 33150 | 33050 | 3431 |
| 579 | 20230721 | 090200 | 202371050 | 33100 | 33150 | 33150 | 33100 | 98 |
| 580 | 20230721 | 090100 | 199124600 | 33100 | 33050 | 33150 | 33050 | 1386 |
| 581 | 20230721 | 090000 | 153239000 | 33100 | 33300 | 33300 | 33050 | 4611 |