32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 3 | 20230721 | 183500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20230721 | 183400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20230721 | 183300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20230721 | 183200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20230721 | 183100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20230721 | 183000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20230721 | 182900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20230721 | 182800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20230721 | 182700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20230721 | 182600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20230721 | 182500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20230721 | 182400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20230721 | 182300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20230721 | 182200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20230721 | 182100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20230721 | 182000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20230721 | 181900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20230721 | 181800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20230721 | 181700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20230721 | 181600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20230721 | 181500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20230721 | 181400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20230721 | 181300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20230721 | 181200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20230721 | 181100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20230721 | 181000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20230721 | 180900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20230721 | 180800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20230721 | 180700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20230721 | 180600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 33 | 20230721 | 180500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20230721 | 180400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20230721 | 180300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20230721 | 180200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20230721 | 180100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20230721 | 180000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20230721 | 175900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20230721 | 175800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20230721 | 175700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20230721 | 175600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20230721 | 175500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20230721 | 175400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20230721 | 175300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20230721 | 175200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20230721 | 175100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20230721 | 175000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20230721 | 174900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20230721 | 174800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20230721 | 174700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20230721 | 174600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20230721 | 174500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20230721 | 174400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20230721 | 174300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20230721 | 174200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20230721 | 174100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20230721 | 174000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20230721 | 173900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20230721 | 173800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20230721 | 173700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20230721 | 173600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 63 | 20230721 | 173500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20230721 | 173400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20230721 | 173300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20230721 | 173200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20230721 | 173100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20230721 | 173000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20230721 | 172900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20230721 | 172800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20230721 | 172700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20230721 | 172600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20230721 | 172500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20230721 | 172400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20230721 | 172300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20230721 | 172200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20230721 | 172100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20230721 | 172000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20230721 | 171900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20230721 | 171800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20230721 | 171700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20230721 | 171600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20230721 | 171500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20230721 | 171400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20230721 | 171300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20230721 | 171200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20230721 | 171100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20230721 | 171000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20230721 | 170900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20230721 | 170800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20230721 | 170700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20230721 | 170600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 93 | 20230721 | 170500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20230721 | 170400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20230721 | 170300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20230721 | 170200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20230721 | 170100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20230721 | 170000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20230721 | 165900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20230721 | 165800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20230721 | 165700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20230721 | 165600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20230721 | 165500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20230721 | 165400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20230721 | 165300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20230721 | 165200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20230721 | 165100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20230721 | 165000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20230721 | 164900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20230721 | 164800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20230721 | 164700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20230721 | 164600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20230721 | 164500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20230721 | 164400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20230721 | 164300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20230721 | 164200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20230721 | 164100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20230721 | 164000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20230721 | 163900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20230721 | 163800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20230721 | 163700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20230721 | 163600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 123 | 20230721 | 163500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20230721 | 163400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20230721 | 163300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20230721 | 163200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20230721 | 163100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20230721 | 163000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20230721 | 162900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20230721 | 162800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20230721 | 162700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20230721 | 162600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20230721 | 162500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20230721 | 162400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20230721 | 162300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20230721 | 162200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20230721 | 162100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20230721 | 162000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20230721 | 161900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20230721 | 161800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20230721 | 161700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20230721 | 161600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20230721 | 161500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20230721 | 161400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20230721 | 161300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20230721 | 161200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20230721 | 161100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20230721 | 161000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20230721 | 160900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20230721 | 160800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20230721 | 160700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20230721 | 160600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 153 | 20230721 | 160500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20230721 | 160400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20230721 | 160300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20230721 | 160200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20230721 | 160100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20230721 | 160000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20230721 | 155900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20230721 | 155800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20230721 | 155700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20230721 | 155600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20230721 | 155500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20230721 | 155400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20230721 | 155300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20230721 | 155200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20230721 | 155100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20230721 | 155000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20230721 | 154900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20230721 | 154800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20230721 | 154700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20230721 | 154600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20230721 | 154500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20230721 | 154400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20230721 | 154300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20230721 | 154200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20230721 | 154100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20230721 | 154000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20230721 | 153900 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20230721 | 153800 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20230721 | 153700 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20230721 | 153600 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 183 | 20230721 | 153500 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20230721 | 153400 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20230721 | 153300 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20230721 | 153200 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20230721 | 153100 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20230721 | 153000 | 102245564000 | 58900 | 58900 | 58900 | 58900 | 22686 |
| 189 | 20230721 | 152900 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 190 | 20230721 | 152800 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 191 | 20230721 | 152700 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 192 | 20230721 | 152600 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 193 | 20230721 | 152500 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 194 | 20230721 | 152400 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 195 | 20230721 | 152300 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 196 | 20230721 | 152200 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 197 | 20230721 | 152100 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 198 | 20230721 | 152000 | 100909358600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 199 | 20230721 | 151900 | 100909358600 | 59000 | 58800 | 59000 | 58700 | 3430 |
| 200 | 20230721 | 151800 | 100707401900 | 58800 | 58600 | 58800 | 58600 | 1481 |
| 201 | 20230721 | 151700 | 100620445100 | 58700 | 58700 | 58700 | 58500 | 3747 |
| 202 | 20230721 | 151600 | 100400681800 | 58700 | 58600 | 58700 | 58500 | 2449 |
| 203 | 20230721 | 151500 | 100257129200 | 58600 | 58700 | 58700 | 58600 | 1927 |
| 204 | 20230721 | 151400 | 100144150000 | 58700 | 58600 | 58700 | 58600 | 1581 |
| 205 | 20230721 | 151300 | 100051389600 | 58600 | 58700 | 58700 | 58600 | 1260 |
| 206 | 20230721 | 151200 | 99977491100 | 58600 | 58600 | 58700 | 58500 | 1963 |
| 207 | 20230721 | 151100 | 99862487500 | 58600 | 58400 | 58600 | 58400 | 1363 |
| 208 | 20230721 | 151000 | 99782745300 | 58300 | 58100 | 58400 | 58000 | 5937 |
| 209 | 20230721 | 150900 | 99437467600 | 58100 | 58500 | 58500 | 58100 | 9506 |
| 210 | 20230721 | 150800 | 98883345400 | 58600 | 58800 | 58800 | 58500 | 7037 |
| 211 | 20230721 | 150700 | 98470576600 | 58800 | 58800 | 58900 | 58800 | 2799 |
| 212 | 20230721 | 150600 | 98305963700 | 58900 | 58800 | 58900 | 58800 | 749 |
| 213 | 20230721 | 150500 | 98261897400 | 58900 | 58700 | 58900 | 58700 | 1696 |
| 214 | 20230721 | 150400 | 98162230100 | 58700 | 58600 | 58700 | 58600 | 909 |
| 215 | 20230721 | 150300 | 98108904700 | 58600 | 58500 | 58600 | 58500 | 2549 |
| 216 | 20230721 | 150200 | 97959669500 | 58500 | 58700 | 58700 | 58500 | 4368 |
| 217 | 20230721 | 150100 | 97703873000 | 58700 | 58800 | 58900 | 58700 | 2287 |
| 218 | 20230721 | 150000 | 97569530300 | 58800 | 59300 | 59300 | 58800 | 4850 |
| 219 | 20230721 | 145900 | 97283238300 | 59200 | 59200 | 59300 | 59200 | 1105 |
| 220 | 20230721 | 145800 | 97217816900 | 59200 | 59300 | 59300 | 59200 | 997 |
| 221 | 20230721 | 145700 | 97158752200 | 59300 | 59200 | 59300 | 59100 | 1350 |
| 222 | 20230721 | 145600 | 97078759300 | 59200 | 59400 | 59400 | 59200 | 2205 |
| 223 | 20230721 | 145500 | 96948148900 | 59300 | 59300 | 59400 | 59200 | 1618 |
| 224 | 20230721 | 145400 | 96852207100 | 59400 | 59500 | 59500 | 59300 | 1791 |
| 225 | 20230721 | 145300 | 96745784700 | 59400 | 59400 | 59500 | 59300 | 2196 |
| 226 | 20230721 | 145200 | 96615319600 | 59500 | 59500 | 59500 | 59300 | 4110 |
| 227 | 20230721 | 145100 | 96371221600 | 59500 | 59400 | 59500 | 59300 | 2933 |
| 228 | 20230721 | 145000 | 96197011100 | 59400 | 59300 | 59400 | 59300 | 1122 |
| 229 | 20230721 | 144900 | 96130465900 | 59400 | 59200 | 59400 | 59200 | 2353 |
| 230 | 20230721 | 144800 | 95990949300 | 59300 | 59300 | 59300 | 59200 | 819 |
| 231 | 20230721 | 144700 | 95942399100 | 59300 | 59200 | 59300 | 59100 | 983 |
| 232 | 20230721 | 144600 | 95884199700 | 59200 | 59200 | 59200 | 59100 | 1023 |
| 233 | 20230721 | 144500 | 95823648500 | 59200 | 59300 | 59300 | 59100 | 1011 |
| 234 | 20230721 | 144400 | 95763827400 | 59100 | 59300 | 59300 | 59100 | 1024 |
| 235 | 20230721 | 144300 | 95703181300 | 59300 | 59200 | 59300 | 59100 | 282 |
| 236 | 20230721 | 144200 | 95686468700 | 59100 | 59200 | 59300 | 59000 | 3154 |
| 237 | 20230721 | 144100 | 95499740100 | 59200 | 58900 | 59200 | 58900 | 5295 |
| 238 | 20230721 | 144000 | 95186902800 | 58900 | 59000 | 59000 | 58900 | 1008 |
| 239 | 20230721 | 143900 | 95127506400 | 58900 | 58900 | 59000 | 58800 | 1759 |
| 240 | 20230721 | 143800 | 95023903200 | 58900 | 58900 | 59000 | 58900 | 684 |
| 241 | 20230721 | 143700 | 94983609600 | 59000 | 59000 | 59000 | 58900 | 363 |
| 242 | 20230721 | 143600 | 94962212000 | 58900 | 59000 | 59100 | 58900 | 2036 |
| 243 | 20230721 | 143500 | 94842150900 | 58900 | 59000 | 59100 | 58900 | 1826 |
| 244 | 20230721 | 143400 | 94734477900 | 59000 | 59000 | 59000 | 58900 | 565 |
| 245 | 20230721 | 143300 | 94701183000 | 59100 | 59000 | 59100 | 58900 | 2382 |
| 246 | 20230721 | 143200 | 94560619800 | 59100 | 59000 | 59100 | 58900 | 427 |
| 247 | 20230721 | 143100 | 94535420300 | 59000 | 59000 | 59100 | 58700 | 3004 |
| 248 | 20230721 | 143000 | 94358672700 | 59000 | 59000 | 59000 | 58800 | 882 |
| 249 | 20230721 | 142900 | 94306742900 | 59000 | 59000 | 59100 | 58900 | 1009 |
| 250 | 20230721 | 142800 | 94247240200 | 59000 | 58900 | 59100 | 58900 | 1975 |
| 251 | 20230721 | 142700 | 94130720800 | 59000 | 59000 | 59000 | 58900 | 668 |
| 252 | 20230721 | 142600 | 94091341700 | 59000 | 58900 | 59100 | 58900 | 2543 |
| 253 | 20230721 | 142500 | 93941379700 | 58800 | 58800 | 58900 | 58700 | 3734 |
| 254 | 20230721 | 142400 | 93721752100 | 58900 | 58800 | 58900 | 58700 | 519 |
| 255 | 20230721 | 142300 | 93691255400 | 58900 | 58500 | 58900 | 58500 | 1525 |
| 256 | 20230721 | 142200 | 93601893600 | 58500 | 58800 | 58800 | 58500 | 4065 |
| 257 | 20230721 | 142100 | 93363486600 | 58800 | 59000 | 59000 | 58800 | 4181 |
| 258 | 20230721 | 142000 | 93117348300 | 58900 | 59000 | 59000 | 58900 | 470 |
| 259 | 20230721 | 141900 | 93089627000 | 59000 | 58900 | 59000 | 58800 | 650 |
| 260 | 20230721 | 141800 | 93051337400 | 58900 | 58900 | 59000 | 58800 | 487 |
| 261 | 20230721 | 141700 | 93022676600 | 58800 | 58900 | 59000 | 58800 | 1001 |
| 262 | 20230721 | 141600 | 92963732400 | 58900 | 58900 | 59000 | 58900 | 1119 |
| 263 | 20230721 | 141500 | 92897818700 | 58900 | 59000 | 59000 | 58900 | 1584 |
| 264 | 20230721 | 141400 | 92804495000 | 59000 | 59000 | 59100 | 58900 | 605 |
| 265 | 20230721 | 141300 | 92768809100 | 58900 | 59000 | 59100 | 58900 | 1081 |
| 266 | 20230721 | 141200 | 92705004400 | 59000 | 59100 | 59100 | 59000 | 714 |
| 267 | 20230721 | 141100 | 92662867800 | 59100 | 58900 | 59100 | 58900 | 640 |
| 268 | 20230721 | 141000 | 92625112000 | 59000 | 59000 | 59000 | 58900 | 638 |
| 269 | 20230721 | 140900 | 92587520400 | 58900 | 59100 | 59100 | 58900 | 1248 |
| 270 | 20230721 | 140800 | 92513871900 | 59000 | 59000 | 59100 | 59000 | 1445 |
| 271 | 20230721 | 140700 | 92428611300 | 59000 | 59000 | 59200 | 59000 | 576 |
| 272 | 20230721 | 140600 | 92394595400 | 59000 | 59100 | 59200 | 59000 | 898 |
| 273 | 20230721 | 140500 | 92341519000 | 59100 | 59200 | 59400 | 59100 | 747 |
| 274 | 20230721 | 140400 | 92297339600 | 59100 | 59300 | 59400 | 59100 | 1031 |
| 275 | 20230721 | 140300 | 92236295200 | 59400 | 59300 | 59400 | 59300 | 606 |
| 276 | 20230721 | 140200 | 92200312700 | 59300 | 59100 | 59400 | 59100 | 4482 |
| 277 | 20230721 | 140100 | 91934507100 | 59300 | 59300 | 59300 | 59100 | 1995 |
| 278 | 20230721 | 140000 | 91816459700 | 59200 | 59400 | 59400 | 59000 | 1969 |
| 279 | 20230721 | 135900 | 91699738200 | 59300 | 59300 | 59400 | 59300 | 2528 |
| 280 | 20230721 | 135800 | 91549651300 | 59300 | 59200 | 59300 | 59000 | 2021 |
| 281 | 20230721 | 135700 | 91429920000 | 59000 | 59000 | 59200 | 58900 | 1736 |
| 282 | 20230721 | 135600 | 91327418600 | 58900 | 59100 | 59100 | 58900 | 460 |
| 283 | 20230721 | 135500 | 91300263900 | 59100 | 59000 | 59100 | 58900 | 1755 |
| 284 | 20230721 | 135400 | 91196809300 | 59000 | 58900 | 59000 | 58900 | 834 |
| 285 | 20230721 | 135300 | 91147644300 | 59000 | 59000 | 59000 | 58800 | 606 |
| 286 | 20230721 | 135200 | 91111934100 | 59000 | 59100 | 59200 | 58800 | 874 |
| 287 | 20230721 | 135100 | 91060392600 | 59000 | 59100 | 59200 | 59000 | 1269 |
| 288 | 20230721 | 135000 | 90985421100 | 59100 | 59100 | 59200 | 59000 | 2038 |
| 289 | 20230721 | 134900 | 90865031400 | 59100 | 59000 | 59100 | 59000 | 1995 |
| 290 | 20230721 | 134800 | 90747161800 | 59100 | 59100 | 59100 | 59000 | 1150 |
| 291 | 20230721 | 134700 | 90679229000 | 59000 | 59100 | 59100 | 58900 | 1492 |
| 292 | 20230721 | 134600 | 90591206800 | 59100 | 58800 | 59100 | 58800 | 5843 |
| 293 | 20230721 | 134500 | 90246557100 | 58800 | 58800 | 58900 | 58700 | 925 |
| 294 | 20230721 | 134400 | 90192163900 | 58800 | 58800 | 58800 | 58700 | 749 |
| 295 | 20230721 | 134300 | 90148180000 | 58800 | 58900 | 59000 | 58700 | 1545 |
| 296 | 20230721 | 134200 | 90057192100 | 59000 | 58800 | 59000 | 58700 | 3064 |
| 297 | 20230721 | 134100 | 89876994500 | 58900 | 58800 | 58900 | 58700 | 433 |
| 298 | 20230721 | 134000 | 89851531200 | 58900 | 58500 | 58900 | 58500 | 1923 |
| 299 | 20230721 | 133900 | 89738704700 | 58500 | 58600 | 58600 | 58400 | 2646 |
| 300 | 20230721 | 133800 | 89583885000 | 58600 | 58900 | 58900 | 58500 | 2813 |
| 301 | 20230721 | 133700 | 89419026400 | 58900 | 58900 | 59000 | 58800 | 771 |
| 302 | 20230721 | 133600 | 89373622000 | 58900 | 58900 | 59000 | 58900 | 987 |
| 303 | 20230721 | 133500 | 89315483500 | 58900 | 58600 | 58900 | 58500 | 660 |
| 304 | 20230721 | 133400 | 89276719200 | 58600 | 58700 | 58700 | 58500 | 3036 |
| 305 | 20230721 | 133300 | 89099000700 | 58700 | 58800 | 58900 | 58700 | 1754 |
| 306 | 20230721 | 133200 | 88995902000 | 58800 | 59000 | 59000 | 58800 | 3979 |
| 307 | 20230721 | 133100 | 88761278100 | 59000 | 58900 | 59000 | 58900 | 316 |
| 308 | 20230721 | 133000 | 88742641700 | 58900 | 58900 | 59000 | 58800 | 1373 |
| 309 | 20230721 | 132900 | 88661785600 | 58900 | 58800 | 58900 | 58800 | 938 |
| 310 | 20230721 | 132800 | 88606564200 | 58900 | 58800 | 59000 | 58800 | 1793 |
| 311 | 20230721 | 132700 | 88501030800 | 58800 | 58700 | 58900 | 58700 | 1012 |
| 312 | 20230721 | 132600 | 88441561100 | 58700 | 58600 | 58700 | 58500 | 1158 |
| 313 | 20230721 | 132500 | 88373689200 | 58500 | 58500 | 58600 | 58400 | 4639 |
| 314 | 20230721 | 132400 | 88102444600 | 58500 | 58800 | 58800 | 58400 | 8591 |
| 315 | 20230721 | 132300 | 87599107100 | 58800 | 59400 | 59400 | 58800 | 8706 |
| 316 | 20230721 | 132200 | 87085151700 | 59300 | 59400 | 59400 | 59200 | 1363 |
| 317 | 20230721 | 132100 | 87004350300 | 59300 | 59300 | 59400 | 59300 | 803 |
| 318 | 20230721 | 132000 | 86956711600 | 59300 | 59300 | 59300 | 59200 | 700 |
| 319 | 20230721 | 131900 | 86915253900 | 59300 | 59300 | 59400 | 59200 | 2039 |
| 320 | 20230721 | 131800 | 86794315500 | 59400 | 59500 | 59500 | 59300 | 339 |
| 321 | 20230721 | 131700 | 86774174100 | 59500 | 59600 | 59600 | 59400 | 1740 |
| 322 | 20230721 | 131600 | 86670539100 | 59600 | 59400 | 59600 | 59300 | 2773 |
| 323 | 20230721 | 131500 | 86505546400 | 59400 | 59300 | 59500 | 59300 | 755 |
| 324 | 20230721 | 131400 | 86460712500 | 59300 | 59500 | 59500 | 59300 | 1089 |
| 325 | 20230721 | 131300 | 86396026900 | 59400 | 59400 | 59600 | 59400 | 1489 |
| 326 | 20230721 | 131200 | 86307394000 | 59400 | 59500 | 59500 | 59300 | 887 |
| 327 | 20230721 | 131100 | 86254677100 | 59400 | 59200 | 59500 | 59100 | 3360 |
| 328 | 20230721 | 131000 | 86055550400 | 59200 | 59300 | 59400 | 59100 | 1700 |
| 329 | 20230721 | 130900 | 85954872100 | 59300 | 59500 | 59500 | 59300 | 2162 |
| 330 | 20230721 | 130800 | 85826543400 | 59400 | 59700 | 59700 | 59400 | 2488 |
| 331 | 20230721 | 130700 | 85678593500 | 59600 | 59800 | 59900 | 59600 | 4635 |
| 332 | 20230721 | 130600 | 85401692700 | 59800 | 59700 | 59900 | 59700 | 2843 |
| 333 | 20230721 | 130500 | 85231694600 | 59700 | 59800 | 59800 | 59700 | 1845 |
| 334 | 20230721 | 130400 | 85121397400 | 59800 | 59700 | 59900 | 59700 | 5675 |
| 335 | 20230721 | 130300 | 84781769800 | 59700 | 59900 | 59900 | 59700 | 7071 |
| 336 | 20230721 | 130200 | 84359012500 | 59900 | 59500 | 59900 | 59400 | 9680 |
| 337 | 20230721 | 130100 | 83781215800 | 59500 | 59500 | 59600 | 59500 | 3274 |
| 338 | 20230721 | 130000 | 83586265200 | 59500 | 59600 | 59600 | 59400 | 1916 |
| 339 | 20230721 | 125900 | 83472234000 | 59600 | 59500 | 59600 | 59400 | 949 |
| 340 | 20230721 | 125800 | 83415766800 | 59500 | 59200 | 59600 | 59100 | 5562 |
| 341 | 20230721 | 125700 | 83085749800 | 59200 | 59200 | 59300 | 59100 | 2221 |
| 342 | 20230721 | 125600 | 82954250300 | 59200 | 59300 | 59400 | 59200 | 1192 |
| 343 | 20230721 | 125500 | 82883585500 | 59200 | 59200 | 59400 | 59200 | 1060 |
| 344 | 20230721 | 125400 | 82820770100 | 59200 | 59400 | 59400 | 59100 | 1220 |
| 345 | 20230721 | 125300 | 82748487500 | 59300 | 59500 | 59600 | 59300 | 1875 |
| 346 | 20230721 | 125200 | 82637004600 | 59500 | 59500 | 59600 | 59400 | 1882 |
| 347 | 20230721 | 125100 | 82524954300 | 59600 | 59600 | 59600 | 59500 | 1215 |
| 348 | 20230721 | 125000 | 82452574200 | 59500 | 59400 | 59500 | 59300 | 3190 |
| 349 | 20230721 | 124900 | 82263068300 | 59300 | 59500 | 59500 | 59300 | 579 |
| 350 | 20230721 | 124800 | 82228680700 | 59500 | 59500 | 59500 | 59200 | 2529 |
| 351 | 20230721 | 124700 | 82078646900 | 59500 | 59300 | 59500 | 59300 | 985 |
| 352 | 20230721 | 124600 | 82020206100 | 59400 | 59400 | 59400 | 59300 | 620 |
| 353 | 20230721 | 124500 | 81983391000 | 59300 | 59400 | 59400 | 59300 | 743 |
| 354 | 20230721 | 124400 | 81939313900 | 59300 | 59400 | 59400 | 59200 | 2636 |
| 355 | 20230721 | 124300 | 81782960800 | 59200 | 59200 | 59300 | 59100 | 1006 |
| 356 | 20230721 | 124200 | 81723364700 | 59200 | 59400 | 59400 | 59200 | 1757 |
| 357 | 20230721 | 124100 | 81619226000 | 59500 | 59500 | 59600 | 59200 | 4363 |
| 358 | 20230721 | 124000 | 81360039100 | 59500 | 59800 | 59800 | 59500 | 3434 |
| 359 | 20230721 | 123900 | 81155049100 | 59800 | 59900 | 59900 | 59700 | 3327 |
| 360 | 20230721 | 123800 | 80956153800 | 59800 | 59800 | 59900 | 59800 | 3208 |
| 361 | 20230721 | 123700 | 80764149000 | 59800 | 59600 | 59900 | 59500 | 9867 |
| 362 | 20230721 | 123600 | 80174590100 | 59500 | 59600 | 59700 | 59500 | 2049 |
| 363 | 20230721 | 123500 | 80052475300 | 59600 | 59600 | 59600 | 59500 | 1125 |
| 364 | 20230721 | 123400 | 79985456400 | 59600 | 59500 | 59600 | 59500 | 1526 |
| 365 | 20230721 | 123300 | 79894541400 | 59500 | 59600 | 59600 | 59400 | 1682 |
| 366 | 20230721 | 123200 | 79794446200 | 59600 | 59600 | 59700 | 59500 | 6085 |
| 367 | 20230721 | 123100 | 79431896000 | 59600 | 59300 | 59600 | 59300 | 5863 |
| 368 | 20230721 | 123000 | 79083077800 | 59300 | 59200 | 59300 | 59200 | 1846 |
| 369 | 20230721 | 122900 | 78973644100 | 59300 | 59200 | 59300 | 59200 | 3181 |
| 370 | 20230721 | 122800 | 78785238700 | 59200 | 58700 | 59200 | 58700 | 6832 |
| 371 | 20230721 | 122700 | 78382441500 | 58700 | 58900 | 58900 | 58700 | 1215 |
| 372 | 20230721 | 122600 | 78311053600 | 58900 | 58900 | 58900 | 58800 | 646 |
| 373 | 20230721 | 122500 | 78273045600 | 58800 | 58700 | 58900 | 58700 | 551 |
| 374 | 20230721 | 122400 | 78240649000 | 58700 | 58800 | 58900 | 58700 | 1380 |
| 375 | 20230721 | 122300 | 78159609800 | 58700 | 58900 | 58900 | 58700 | 1033 |
| 376 | 20230721 | 122200 | 78098887300 | 58900 | 58800 | 58900 | 58700 | 625 |
| 377 | 20230721 | 122100 | 78062139100 | 58900 | 58800 | 58900 | 58800 | 701 |
| 378 | 20230721 | 122000 | 78020904700 | 58800 | 58700 | 58900 | 58700 | 692 |
| 379 | 20230721 | 121900 | 77980249800 | 58700 | 58900 | 58900 | 58700 | 1452 |
| 380 | 20230721 | 121800 | 77894886100 | 58900 | 58800 | 59000 | 58800 | 1203 |
| 381 | 20230721 | 121700 | 77824054700 | 58900 | 58900 | 59000 | 58800 | 952 |
| 382 | 20230721 | 121600 | 77768025000 | 58900 | 59000 | 59100 | 58800 | 1977 |
| 383 | 20230721 | 121500 | 77651373400 | 59000 | 59100 | 59100 | 59000 | 1064 |
| 384 | 20230721 | 121400 | 77588557100 | 59100 | 59100 | 59100 | 59000 | 1048 |
| 385 | 20230721 | 121300 | 77526648300 | 59000 | 58800 | 59100 | 58800 | 4103 |
| 386 | 20230721 | 121200 | 77284766200 | 58800 | 58700 | 58800 | 58700 | 1222 |
| 387 | 20230721 | 121100 | 77212925200 | 58700 | 58600 | 58900 | 58600 | 2851 |
| 388 | 20230721 | 121000 | 77045741200 | 58600 | 58600 | 58600 | 58500 | 1033 |
| 389 | 20230721 | 120900 | 76985289800 | 58600 | 58600 | 58700 | 58500 | 894 |
| 390 | 20230721 | 120800 | 76932927700 | 58600 | 58500 | 58600 | 58500 | 947 |
| 391 | 20230721 | 120700 | 76877522200 | 58500 | 58600 | 58600 | 58400 | 3037 |
| 392 | 20230721 | 120600 | 76699857400 | 58700 | 58800 | 58800 | 58700 | 1190 |
| 393 | 20230721 | 120500 | 76629967200 | 58800 | 58900 | 58900 | 58700 | 582 |
| 394 | 20230721 | 120400 | 76595736100 | 58800 | 58900 | 59000 | 58800 | 958 |
| 395 | 20230721 | 120300 | 76539315500 | 58900 | 59000 | 59000 | 58800 | 505 |
| 396 | 20230721 | 120200 | 76509578700 | 59000 | 59000 | 59000 | 58900 | 742 |
| 397 | 20230721 | 120100 | 76465808300 | 59000 | 58800 | 59000 | 58800 | 818 |
| 398 | 20230721 | 120000 | 76417635400 | 58800 | 59000 | 59000 | 58800 | 911 |
| 399 | 20230721 | 115900 | 76363937400 | 59000 | 58800 | 59000 | 58800 | 2801 |
| 400 | 20230721 | 115800 | 76198830000 | 58800 | 58600 | 58900 | 58500 | 1783 |
| 401 | 20230721 | 115700 | 76094217100 | 58500 | 58500 | 58600 | 58400 | 2169 |
| 402 | 20230721 | 115600 | 75967362100 | 58400 | 58600 | 58700 | 58400 | 3178 |
| 403 | 20230721 | 115500 | 75781383000 | 58600 | 58800 | 58800 | 58600 | 2938 |
| 404 | 20230721 | 115400 | 75608973800 | 58800 | 58900 | 58900 | 58800 | 692 |
| 405 | 20230721 | 115300 | 75568280000 | 58800 | 58800 | 58900 | 58700 | 1712 |
| 406 | 20230721 | 115200 | 75467638600 | 58800 | 58900 | 59000 | 58800 | 1172 |
| 407 | 20230721 | 115100 | 75398662000 | 58900 | 58900 | 59000 | 58800 | 830 |
| 408 | 20230721 | 115000 | 75349801400 | 58900 | 58900 | 59000 | 58800 | 1439 |
| 409 | 20230721 | 114900 | 75265050100 | 58900 | 59000 | 59000 | 58800 | 1024 |
| 410 | 20230721 | 114800 | 75204805400 | 59000 | 58800 | 59100 | 58800 | 944 |
| 411 | 20230721 | 114700 | 75149197500 | 58800 | 58800 | 58900 | 58700 | 3748 |
| 412 | 20230721 | 114600 | 74928901200 | 58800 | 59100 | 59100 | 58800 | 3861 |
| 413 | 20230721 | 114500 | 74701282800 | 59100 | 59000 | 59200 | 58900 | 2381 |
| 414 | 20230721 | 114400 | 74560867500 | 58900 | 59300 | 59400 | 58900 | 2313 |
| 415 | 20230721 | 114300 | 74424365900 | 59300 | 59200 | 59500 | 59000 | 5381 |
| 416 | 20230721 | 114200 | 74106216900 | 59200 | 59400 | 59400 | 59200 | 2090 |
| 417 | 20230721 | 114100 | 73982406300 | 59400 | 59500 | 59500 | 59200 | 3775 |
| 418 | 20230721 | 114000 | 73758498800 | 59500 | 59400 | 59500 | 59300 | 1219 |
| 419 | 20230721 | 113900 | 73686138000 | 59400 | 59400 | 59700 | 59200 | 2712 |
| 420 | 20230721 | 113800 | 73525136000 | 59400 | 59800 | 59800 | 59400 | 3030 |
| 421 | 20230721 | 113700 | 73344676300 | 59600 | 59700 | 59800 | 59600 | 2881 |
| 422 | 20230721 | 113600 | 73172695400 | 59700 | 59800 | 59900 | 59500 | 7265 |
| 423 | 20230721 | 113500 | 72738899600 | 59900 | 59500 | 59900 | 59500 | 15911 |
| 424 | 20230721 | 113400 | 71788131900 | 59600 | 59300 | 59600 | 59200 | 3532 |
| 425 | 20230721 | 113300 | 71578034400 | 59500 | 59300 | 59500 | 59100 | 5526 |
| 426 | 20230721 | 113200 | 71250606600 | 59300 | 59400 | 59400 | 59200 | 1528 |
| 427 | 20230721 | 113100 | 71159986700 | 59400 | 59500 | 59500 | 59300 | 1778 |
| 428 | 20230721 | 113000 | 71054348200 | 59400 | 59500 | 59600 | 59300 | 3129 |
| 429 | 20230721 | 112900 | 70868160700 | 59600 | 59200 | 59600 | 59200 | 7550 |
| 430 | 20230721 | 112800 | 70419451300 | 59300 | 59200 | 59300 | 59200 | 2798 |
| 431 | 20230721 | 112700 | 70253584200 | 59200 | 59200 | 59200 | 59100 | 700 |
| 432 | 20230721 | 112600 | 70212174900 | 59200 | 59200 | 59300 | 59000 | 1593 |
| 433 | 20230721 | 112500 | 70117917300 | 59100 | 59100 | 59100 | 59000 | 1997 |
| 434 | 20230721 | 112400 | 69999941900 | 59100 | 58800 | 59200 | 58700 | 2543 |
| 435 | 20230721 | 112300 | 69849891400 | 58700 | 59000 | 59100 | 58600 | 7419 |
| 436 | 20230721 | 112200 | 69414111400 | 59000 | 59100 | 59200 | 59000 | 1065 |
| 437 | 20230721 | 112100 | 69351251300 | 59100 | 59200 | 59300 | 59000 | 2703 |
| 438 | 20230721 | 112000 | 69191403200 | 59200 | 59300 | 59300 | 59200 | 1652 |
| 439 | 20230721 | 111900 | 69093547000 | 59300 | 58900 | 59300 | 58900 | 4936 |
| 440 | 20230721 | 111800 | 68801528200 | 58800 | 58700 | 59000 | 58700 | 2139 |
| 441 | 20230721 | 111700 | 68675744200 | 58800 | 58700 | 58800 | 58700 | 2630 |
| 442 | 20230721 | 111600 | 68521301400 | 58700 | 58700 | 58800 | 58700 | 2628 |
| 443 | 20230721 | 111500 | 68367005800 | 58700 | 59000 | 59000 | 58700 | 1902 |
| 444 | 20230721 | 111400 | 68255059000 | 59000 | 58700 | 59000 | 58700 | 1634 |
| 445 | 20230721 | 111300 | 68158857200 | 58800 | 58400 | 58800 | 58300 | 1850 |
| 446 | 20230721 | 111200 | 68050528900 | 58300 | 58700 | 58800 | 58300 | 4577 |
| 447 | 20230721 | 111100 | 67783180000 | 58700 | 59000 | 59000 | 58600 | 1603 |
| 448 | 20230721 | 111000 | 67688920000 | 59100 | 59000 | 59200 | 58900 | 4098 |
| 449 | 20230721 | 110900 | 67446985000 | 59000 | 58800 | 59000 | 58800 | 1724 |
| 450 | 20230721 | 110800 | 67345465000 | 58800 | 58600 | 58900 | 58500 | 1976 |
| 451 | 20230721 | 110700 | 67229379400 | 58500 | 58800 | 58900 | 58400 | 10708 |
| 452 | 20230721 | 110600 | 66601646000 | 58900 | 59000 | 59200 | 58700 | 11367 |
| 453 | 20230721 | 110500 | 65931353400 | 59000 | 59500 | 59500 | 59000 | 3372 |
| 454 | 20230721 | 110400 | 65731486000 | 59400 | 59300 | 59500 | 59200 | 6735 |
| 455 | 20230721 | 110300 | 65331416800 | 59300 | 59300 | 59500 | 59300 | 3281 |
| 456 | 20230721 | 110200 | 65136643800 | 59300 | 59400 | 59500 | 59200 | 5001 |
| 457 | 20230721 | 110100 | 64839606400 | 59400 | 59200 | 59400 | 59100 | 4634 |
| 458 | 20230721 | 110000 | 64565137400 | 59200 | 59700 | 59700 | 59200 | 14054 |
| 459 | 20230721 | 105900 | 63729578700 | 59600 | 59700 | 59800 | 59400 | 10175 |
| 460 | 20230721 | 105800 | 63123160100 | 59800 | 59600 | 59800 | 59500 | 10920 |
| 461 | 20230721 | 105700 | 62471763700 | 59500 | 59200 | 59600 | 59100 | 23465 |
| 462 | 20230721 | 105600 | 61078208900 | 59200 | 59000 | 59200 | 58900 | 4343 |
| 463 | 20230721 | 105500 | 60821611400 | 59000 | 59200 | 59200 | 58900 | 7592 |
| 464 | 20230721 | 105400 | 60372788700 | 59200 | 59200 | 59200 | 58800 | 10330 |
| 465 | 20230721 | 105300 | 59762323200 | 59200 | 59000 | 59200 | 58600 | 18347 |
| 466 | 20230721 | 105200 | 58680381600 | 59000 | 58300 | 59000 | 58300 | 31242 |
| 467 | 20230721 | 105100 | 56840599700 | 58400 | 58300 | 58400 | 58200 | 2459 |
| 468 | 20230721 | 105000 | 56697253200 | 58300 | 58300 | 58400 | 58200 | 2082 |
| 469 | 20230721 | 104900 | 56575976900 | 58300 | 58200 | 58600 | 58100 | 2797 |
| 470 | 20230721 | 104800 | 56412830900 | 58100 | 58800 | 58800 | 58100 | 6279 |
| 471 | 20230721 | 104700 | 56044614300 | 58700 | 58300 | 58800 | 58300 | 19587 |
| 472 | 20230721 | 104600 | 54896531100 | 58300 | 58100 | 58400 | 58100 | 4028 |
| 473 | 20230721 | 104500 | 54661694900 | 58200 | 57900 | 58200 | 57900 | 6390 |
| 474 | 20230721 | 104400 | 54290940900 | 57900 | 57800 | 57900 | 57800 | 1262 |
| 475 | 20230721 | 104300 | 54217892600 | 57800 | 57600 | 57900 | 57500 | 2008 |
| 476 | 20230721 | 104200 | 54101966900 | 57800 | 57400 | 57800 | 57300 | 4060 |
| 477 | 20230721 | 104100 | 53868336000 | 57300 | 57500 | 57500 | 57200 | 5562 |
| 478 | 20230721 | 104000 | 53549285200 | 57500 | 57600 | 57700 | 57500 | 2483 |
| 479 | 20230721 | 103900 | 53406401700 | 57600 | 57600 | 57600 | 57400 | 3095 |
| 480 | 20230721 | 103800 | 53228600400 | 57600 | 57700 | 57800 | 57600 | 2468 |
| 481 | 20230721 | 103700 | 53086404000 | 57600 | 57800 | 58000 | 57500 | 2940 |
| 482 | 20230721 | 103600 | 52917007200 | 57700 | 57900 | 58000 | 57500 | 3948 |
| 483 | 20230721 | 103500 | 52688823600 | 57900 | 57800 | 58100 | 57600 | 3112 |
| 484 | 20230721 | 103400 | 52508398400 | 57600 | 57500 | 58100 | 57400 | 10016 |
| 485 | 20230721 | 103300 | 51932007800 | 57500 | 58000 | 58100 | 57500 | 9509 |
| 486 | 20230721 | 103200 | 51382804000 | 58100 | 58000 | 58200 | 58000 | 3717 |
| 487 | 20230721 | 103100 | 51167146500 | 58000 | 58300 | 58400 | 58000 | 2986 |
| 488 | 20230721 | 103000 | 50993488000 | 58300 | 58500 | 58500 | 58300 | 3310 |
| 489 | 20230721 | 102900 | 50800119100 | 58400 | 58000 | 58500 | 58000 | 2474 |
| 490 | 20230721 | 102800 | 50655782400 | 58000 | 58300 | 58400 | 57900 | 5154 |
| 491 | 20230721 | 102700 | 50356329400 | 58300 | 58400 | 58600 | 58300 | 3555 |
| 492 | 20230721 | 102600 | 50148773000 | 58400 | 58600 | 58600 | 58400 | 4159 |
| 493 | 20230721 | 102500 | 49905353500 | 58600 | 58400 | 58600 | 58400 | 3367 |
| 494 | 20230721 | 102400 | 49708507400 | 58500 | 58800 | 58800 | 58400 | 6703 |
| 495 | 20230721 | 102300 | 49315349000 | 58800 | 58100 | 58800 | 58000 | 8435 |
| 496 | 20230721 | 102200 | 48822433100 | 58100 | 58000 | 58100 | 57800 | 7913 |
| 497 | 20230721 | 102100 | 48363658200 | 58000 | 58300 | 58300 | 58000 | 10126 |
| 498 | 20230721 | 102000 | 47775019000 | 58300 | 58300 | 58400 | 58300 | 4248 |
| 499 | 20230721 | 101900 | 47527222500 | 58400 | 58400 | 58500 | 58300 | 4136 |
| 500 | 20230721 | 101800 | 47285803200 | 58400 | 58900 | 59000 | 58200 | 8772 |
| 501 | 20230721 | 101700 | 46771484400 | 59000 | 58800 | 59000 | 58800 | 14715 |
| 502 | 20230721 | 101600 | 45904341500 | 58800 | 58300 | 58900 | 58200 | 15503 |
| 503 | 20230721 | 101500 | 44994735100 | 58300 | 58400 | 58400 | 58000 | 9183 |
| 504 | 20230721 | 101400 | 44459895300 | 58400 | 57700 | 58600 | 57700 | 16202 |
| 505 | 20230721 | 101300 | 43515027100 | 57900 | 57900 | 57900 | 57500 | 18682 |
| 506 | 20230721 | 101200 | 42439249000 | 57800 | 58200 | 58200 | 57800 | 13545 |
| 507 | 20230721 | 101100 | 41653246700 | 58200 | 58500 | 58600 | 58000 | 14275 |
| 508 | 20230721 | 101000 | 40821980000 | 58600 | 58900 | 59000 | 58500 | 16378 |
| 509 | 20230721 | 100900 | 39858618800 | 58900 | 58800 | 58900 | 58700 | 10423 |
| 510 | 20230721 | 100800 | 39245921200 | 58800 | 58700 | 58900 | 58200 | 19166 |
| 511 | 20230721 | 100700 | 38123008300 | 58700 | 58300 | 59000 | 58300 | 38448 |
| 512 | 20230721 | 100600 | 35866445600 | 58400 | 57900 | 58400 | 57800 | 36752 |
| 513 | 20230721 | 100500 | 33734438000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 514 | 20230721 | 100400 | 33734438000 | 57900 | 57900 | 57900 | 57900 | 0 |
| 515 | 20230721 | 100300 | 33734438000 | 57900 | 57800 | 57900 | 57800 | 8801 |
| 516 | 20230721 | 100200 | 33225008000 | 57800 | 57600 | 57900 | 57600 | 21148 |
| 517 | 20230721 | 100100 | 32002944900 | 57600 | 57200 | 57600 | 57100 | 6904 |
| 518 | 20230721 | 100000 | 31607188600 | 57200 | 57500 | 57600 | 57200 | 5499 |
| 519 | 20230721 | 095900 | 31291670400 | 57600 | 57600 | 57700 | 57500 | 4378 |
| 520 | 20230721 | 095800 | 31039434400 | 57600 | 57600 | 57800 | 57500 | 12854 |
| 521 | 20230721 | 095700 | 30297765700 | 57700 | 57300 | 57700 | 57200 | 8601 |
| 522 | 20230721 | 095600 | 29803417600 | 57300 | 57200 | 57300 | 56900 | 5401 |
| 523 | 20230721 | 095500 | 29495288500 | 57200 | 57600 | 57700 | 57000 | 15225 |
| 524 | 20230721 | 095400 | 28621914400 | 57600 | 57400 | 57800 | 57300 | 29513 |
| 525 | 20230721 | 095300 | 26923361100 | 57400 | 57300 | 57400 | 57200 | 4807 |
| 526 | 20230721 | 095200 | 26647907700 | 57300 | 57200 | 57400 | 57100 | 7953 |
| 527 | 20230721 | 095100 | 26192520500 | 57300 | 57200 | 57300 | 56400 | 13934 |
| 528 | 20230721 | 095000 | 25397829700 | 57100 | 56400 | 57300 | 56400 | 38644 |
| 529 | 20230721 | 094900 | 23196439900 | 56400 | 56500 | 56500 | 56400 | 2724 |
| 530 | 20230721 | 094800 | 23042763600 | 56500 | 56500 | 56600 | 56500 | 1984 |
| 531 | 20230721 | 094700 | 22930613300 | 56500 | 56400 | 56700 | 56300 | 4131 |
| 532 | 20230721 | 094600 | 22697135400 | 56400 | 56200 | 56400 | 56200 | 1959 |
| 533 | 20230721 | 094500 | 22586723200 | 56200 | 56200 | 56300 | 56100 | 1533 |
| 534 | 20230721 | 094400 | 22500553600 | 56300 | 56300 | 56400 | 56100 | 1047 |
| 535 | 20230721 | 094300 | 22441614100 | 56300 | 56300 | 56300 | 56000 | 5225 |
| 536 | 20230721 | 094200 | 22148525200 | 56300 | 56500 | 56600 | 56200 | 4350 |
| 537 | 20230721 | 094100 | 21903438700 | 56500 | 56800 | 56800 | 56500 | 5810 |
| 538 | 20230721 | 094000 | 21574349700 | 56700 | 56600 | 56800 | 56400 | 5168 |
| 539 | 20230721 | 093900 | 21281747400 | 56500 | 57000 | 57000 | 56500 | 11273 |
| 540 | 20230721 | 093800 | 20640597800 | 57000 | 56900 | 57000 | 56600 | 22633 |
| 541 | 20230721 | 093700 | 19354910400 | 56900 | 56300 | 56900 | 56200 | 25814 |
| 542 | 20230721 | 093600 | 17894179300 | 56300 | 56000 | 56300 | 55800 | 8386 |
| 543 | 20230721 | 093500 | 17423854700 | 55700 | 55800 | 55900 | 55600 | 4549 |
| 544 | 20230721 | 093400 | 17169873100 | 55800 | 55900 | 55900 | 55600 | 1899 |
| 545 | 20230721 | 093300 | 17063942800 | 55900 | 56000 | 56000 | 55800 | 1231 |
| 546 | 20230721 | 093200 | 16995116600 | 56000 | 55900 | 56000 | 55700 | 3189 |
| 547 | 20230721 | 093100 | 16817074800 | 55900 | 55700 | 55900 | 55600 | 3716 |
| 548 | 20230721 | 093000 | 16609773400 | 55700 | 55400 | 55800 | 55300 | 1866 |
| 549 | 20230721 | 092900 | 16506245900 | 55400 | 55800 | 55800 | 55300 | 5352 |
| 550 | 20230721 | 092800 | 16209269900 | 55800 | 56000 | 56000 | 55700 | 3183 |
| 551 | 20230721 | 092700 | 16031480400 | 56000 | 55700 | 56000 | 55600 | 3690 |
| 552 | 20230721 | 092600 | 15825548500 | 55700 | 55700 | 55900 | 55600 | 5088 |
| 553 | 20230721 | 092500 | 15541774000 | 55600 | 55800 | 55900 | 55400 | 4453 |
| 554 | 20230721 | 092400 | 15294335300 | 55800 | 56400 | 56400 | 55800 | 8103 |
| 555 | 20230721 | 092300 | 14839551600 | 56400 | 56500 | 56500 | 56300 | 11277 |
| 556 | 20230721 | 092200 | 14203309600 | 56500 | 56100 | 56500 | 56100 | 13782 |
| 557 | 20230721 | 092100 | 13426551400 | 56100 | 55800 | 56200 | 55800 | 9692 |
| 558 | 20230721 | 092000 | 12883744000 | 55900 | 55500 | 55900 | 55500 | 5595 |
| 559 | 20230721 | 091900 | 12572374800 | 55600 | 55800 | 55800 | 55500 | 4124 |
| 560 | 20230721 | 091800 | 12343178500 | 55800 | 55800 | 56000 | 55500 | 7557 |
| 561 | 20230721 | 091700 | 11920876300 | 55800 | 55200 | 55800 | 55000 | 7033 |
| 562 | 20230721 | 091600 | 11531699800 | 55100 | 55300 | 55500 | 55000 | 10157 |
| 563 | 20230721 | 091500 | 10971200800 | 55300 | 56400 | 56400 | 55300 | 25305 |
| 564 | 20230721 | 091400 | 9554421500 | 56300 | 56600 | 56900 | 56200 | 31332 |
| 565 | 20230721 | 091300 | 7782962500 | 56600 | 56100 | 56600 | 55900 | 19751 |
| 566 | 20230721 | 091200 | 6672611300 | 56100 | 55600 | 56200 | 55500 | 24354 |
| 567 | 20230721 | 091100 | 5310054300 | 55600 | 55200 | 55700 | 54700 | 16339 |
| 568 | 20230721 | 091000 | 4406891900 | 55200 | 54400 | 55300 | 54400 | 12932 |
| 569 | 20230721 | 090900 | 3696807800 | 54500 | 54400 | 54500 | 54200 | 10334 |
| 570 | 20230721 | 090800 | 3134770600 | 54400 | 53200 | 54500 | 53200 | 9241 |
| 571 | 20230721 | 090700 | 2637730800 | 53300 | 53100 | 53300 | 53100 | 2335 |
| 572 | 20230721 | 090600 | 2513482200 | 53300 | 53200 | 53300 | 53000 | 735 |
| 573 | 20230721 | 090500 | 2474426500 | 53000 | 53400 | 53500 | 52800 | 4957 |
| 574 | 20230721 | 090400 | 2211398400 | 53500 | 53500 | 53600 | 53000 | 6441 |
| 575 | 20230721 | 090300 | 1867768800 | 53500 | 53000 | 53500 | 53000 | 3190 |
| 576 | 20230721 | 090200 | 1697694300 | 53000 | 53100 | 53100 | 52800 | 5657 |
| 577 | 20230721 | 090100 | 1398059600 | 53000 | 53100 | 53400 | 53000 | 4530 |
| 578 | 20230721 | 090000 | 1157492900 | 53100 | 52700 | 53100 | 52500 | 21521 |