34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 3 | 20230721 | 192400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20230721 | 192300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20230721 | 192200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20230721 | 192100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20230721 | 192000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20230721 | 191900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20230721 | 191800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20230721 | 191700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20230721 | 191600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20230721 | 191500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20230721 | 191400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20230721 | 191300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20230721 | 191200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20230721 | 191100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20230721 | 191000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20230721 | 190900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20230721 | 190800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20230721 | 190700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20230721 | 190600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20230721 | 190500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20230721 | 190400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20230721 | 190300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20230721 | 190200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20230721 | 190100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20230721 | 190000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20230721 | 185900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20230721 | 185800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20230721 | 185700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20230721 | 185600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20230721 | 185500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 33 | 20230721 | 185400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20230721 | 185300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20230721 | 185200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20230721 | 185100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20230721 | 185000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20230721 | 184900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20230721 | 184800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20230721 | 184700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20230721 | 184600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20230721 | 184500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20230721 | 184400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20230721 | 184300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20230721 | 184200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20230721 | 184100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20230721 | 184000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20230721 | 183900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20230721 | 183800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20230721 | 183700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20230721 | 183600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20230721 | 183500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20230721 | 183400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20230721 | 183300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20230721 | 183200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20230721 | 183100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20230721 | 183000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20230721 | 182900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20230721 | 182800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20230721 | 182700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20230721 | 182600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20230721 | 182500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 63 | 20230721 | 182400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20230721 | 182300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20230721 | 182200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20230721 | 182100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20230721 | 182000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20230721 | 181900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20230721 | 181800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20230721 | 181700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20230721 | 181600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20230721 | 181500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20230721 | 181400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20230721 | 181300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20230721 | 181200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20230721 | 181100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20230721 | 181000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20230721 | 180900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20230721 | 180800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20230721 | 180700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20230721 | 180600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20230721 | 180500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20230721 | 180400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20230721 | 180300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20230721 | 180200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20230721 | 180100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20230721 | 180000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20230721 | 175900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20230721 | 175800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20230721 | 175700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20230721 | 175600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20230721 | 175500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 93 | 20230721 | 175400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20230721 | 175300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20230721 | 175200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20230721 | 175100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20230721 | 175000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20230721 | 174900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20230721 | 174800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20230721 | 174700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20230721 | 174600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20230721 | 174500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20230721 | 174400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20230721 | 174300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20230721 | 174200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20230721 | 174100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20230721 | 174000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20230721 | 173900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20230721 | 173800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20230721 | 173700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20230721 | 173600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20230721 | 173500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20230721 | 173400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20230721 | 173300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20230721 | 173200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20230721 | 173100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20230721 | 173000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20230721 | 172900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20230721 | 172800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20230721 | 172700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20230721 | 172600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20230721 | 172500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 123 | 20230721 | 172400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20230721 | 172300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20230721 | 172200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20230721 | 172100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20230721 | 172000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20230721 | 171900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20230721 | 171800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20230721 | 171700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20230721 | 171600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20230721 | 171500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20230721 | 171400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20230721 | 171300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20230721 | 171200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20230721 | 171100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20230721 | 171000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20230721 | 170900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20230721 | 170800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20230721 | 170700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20230721 | 170600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20230721 | 170500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20230721 | 170400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20230721 | 170300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20230721 | 170200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20230721 | 170100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20230721 | 170000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20230721 | 165900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20230721 | 165800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20230721 | 165700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20230721 | 165600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20230721 | 165500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 153 | 20230721 | 165400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20230721 | 165300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20230721 | 165200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20230721 | 165100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20230721 | 165000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20230721 | 164900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20230721 | 164800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20230721 | 164700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20230721 | 164600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20230721 | 164500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20230721 | 164400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20230721 | 164300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20230721 | 164200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20230721 | 164100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20230721 | 164000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20230721 | 163900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20230721 | 163800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20230721 | 163700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20230721 | 163600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20230721 | 163500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20230721 | 163400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20230721 | 163300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20230721 | 163200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20230721 | 163100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20230721 | 163000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20230721 | 162900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20230721 | 162800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20230721 | 162700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20230721 | 162600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20230721 | 162500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 183 | 20230721 | 162400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20230721 | 162300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20230721 | 162200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20230721 | 162100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20230721 | 162000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20230721 | 161900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20230721 | 161800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20230721 | 161700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20230721 | 161600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20230721 | 161500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20230721 | 161400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20230721 | 161300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20230721 | 161200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20230721 | 161100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20230721 | 161000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20230721 | 160900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20230721 | 160800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20230721 | 160700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20230721 | 160600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20230721 | 160500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20230721 | 160400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20230721 | 160300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20230721 | 160200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20230721 | 160100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20230721 | 160000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20230721 | 155900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20230721 | 155800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20230721 | 155700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20230721 | 155600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20230721 | 155500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 213 | 20230721 | 155400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20230721 | 155300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20230721 | 155200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20230721 | 155100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20230721 | 155000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20230721 | 154900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20230721 | 154800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20230721 | 154700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20230721 | 154600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20230721 | 154500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20230721 | 154400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20230721 | 154300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20230721 | 154200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20230721 | 154100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20230721 | 154000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20230721 | 153900 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20230721 | 153800 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20230721 | 153700 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20230721 | 153600 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20230721 | 153500 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20230721 | 153400 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20230721 | 153300 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20230721 | 153200 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20230721 | 153100 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20230721 | 153000 | 17776223650 | 43650 | 43650 | 43650 | 43650 | 8334 |
| 238 | 20230721 | 152900 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20230721 | 152800 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20230721 | 152700 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20230721 | 152600 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20230721 | 152500 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 243 | 20230721 | 152400 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20230721 | 152300 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20230721 | 152200 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20230721 | 152100 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20230721 | 152000 | 17412444550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20230721 | 151900 | 17412444550 | 44100 | 44100 | 44100 | 44000 | 1313 |
| 249 | 20230721 | 151800 | 17354588850 | 44100 | 44200 | 44200 | 44050 | 1382 |
| 250 | 20230721 | 151700 | 17293583100 | 44200 | 44200 | 44250 | 43950 | 1789 |
| 251 | 20230721 | 151600 | 17214505550 | 44000 | 44250 | 44250 | 43900 | 5230 |
| 252 | 20230721 | 151500 | 16983479200 | 44250 | 43950 | 44250 | 43900 | 3312 |
| 253 | 20230721 | 151400 | 16837414800 | 43950 | 43750 | 43950 | 43700 | 2513 |
| 254 | 20230721 | 151300 | 16727294000 | 43750 | 43750 | 43800 | 43700 | 1259 |
| 255 | 20230721 | 151200 | 16672219650 | 43750 | 43650 | 43750 | 43650 | 2060 |
| 256 | 20230721 | 151100 | 16582199300 | 43650 | 43500 | 43650 | 43500 | 2043 |
| 257 | 20230721 | 151000 | 16493235550 | 43500 | 43300 | 43500 | 43300 | 1419 |
| 258 | 20230721 | 150900 | 16431646350 | 43300 | 43300 | 43350 | 43250 | 852 |
| 259 | 20230721 | 150800 | 16394754700 | 43300 | 43350 | 43350 | 43250 | 899 |
| 260 | 20230721 | 150700 | 16355821750 | 43350 | 43250 | 43350 | 43250 | 789 |
| 261 | 20230721 | 150600 | 16321668100 | 43250 | 43300 | 43350 | 43100 | 1147 |
| 262 | 20230721 | 150500 | 16272056700 | 43300 | 43300 | 43350 | 43250 | 646 |
| 263 | 20230721 | 150400 | 16244079400 | 43300 | 43300 | 43350 | 43200 | 423 |
| 264 | 20230721 | 150300 | 16225769050 | 43300 | 43300 | 43350 | 43050 | 1025 |
| 265 | 20230721 | 150200 | 16181450450 | 43300 | 43300 | 43350 | 43250 | 797 |
| 266 | 20230721 | 150100 | 16146934900 | 43250 | 43200 | 43300 | 43100 | 828 |
| 267 | 20230721 | 150000 | 16111096250 | 43100 | 43300 | 43300 | 43100 | 1191 |
| 268 | 20230721 | 145900 | 16059613450 | 43300 | 43200 | 43300 | 43100 | 1086 |
| 269 | 20230721 | 145800 | 16012635650 | 43100 | 43150 | 43200 | 43100 | 503 |
| 270 | 20230721 | 145700 | 15990926200 | 43150 | 43100 | 43150 | 43050 | 784 |
| 271 | 20230721 | 145600 | 15957137700 | 43150 | 43150 | 43150 | 43100 | 524 |
| 272 | 20230721 | 145500 | 15934539800 | 43150 | 43100 | 43150 | 43100 | 1046 |
| 273 | 20230721 | 145400 | 15889444100 | 43100 | 43200 | 43200 | 43100 | 557 |
| 274 | 20230721 | 145300 | 15865425150 | 43150 | 43200 | 43200 | 43150 | 404 |
| 275 | 20230721 | 145200 | 15847981100 | 43150 | 43200 | 43200 | 43100 | 1104 |
| 276 | 20230721 | 145100 | 15800360000 | 43150 | 43200 | 43200 | 43100 | 759 |
| 277 | 20230721 | 145000 | 15767619000 | 43150 | 43300 | 43300 | 43150 | 429 |
| 278 | 20230721 | 144900 | 15749081100 | 43300 | 43250 | 43350 | 43100 | 478 |
| 279 | 20230721 | 144800 | 15728437650 | 43150 | 43350 | 43350 | 43150 | 816 |
| 280 | 20230721 | 144700 | 15693144900 | 43350 | 43300 | 43350 | 43250 | 432 |
| 281 | 20230721 | 144600 | 15674437050 | 43300 | 43300 | 43300 | 43250 | 180 |
| 282 | 20230721 | 144500 | 15666645700 | 43250 | 43250 | 43300 | 43100 | 781 |
| 283 | 20230721 | 144400 | 15632907250 | 43250 | 43300 | 43300 | 43100 | 298 |
| 284 | 20230721 | 144300 | 15620024950 | 43250 | 43250 | 43300 | 43250 | 576 |
| 285 | 20230721 | 144200 | 15595092250 | 43300 | 43350 | 43350 | 43100 | 1063 |
| 286 | 20230721 | 144100 | 15549123450 | 43300 | 43250 | 43350 | 43250 | 531 |
| 287 | 20230721 | 144000 | 15526132000 | 43300 | 43100 | 43300 | 43100 | 1481 |
| 288 | 20230721 | 143900 | 15462144700 | 43100 | 43150 | 43150 | 43050 | 574 |
| 289 | 20230721 | 143800 | 15437406800 | 43100 | 43200 | 43200 | 43100 | 684 |
| 290 | 20230721 | 143700 | 15407874150 | 43150 | 43050 | 43150 | 43050 | 681 |
| 291 | 20230721 | 143600 | 15378519900 | 43050 | 43100 | 43150 | 43050 | 566 |
| 292 | 20230721 | 143500 | 15354144800 | 43150 | 43100 | 43150 | 43100 | 173 |
| 293 | 20230721 | 143400 | 15346685850 | 43100 | 43100 | 43150 | 43050 | 224 |
| 294 | 20230721 | 143300 | 15337031400 | 43100 | 43200 | 43200 | 43050 | 575 |
| 295 | 20230721 | 143200 | 15312257200 | 43150 | 43100 | 43150 | 43100 | 259 |
| 296 | 20230721 | 143100 | 15301086450 | 43100 | 43100 | 43150 | 43100 | 113 |
| 297 | 20230721 | 143000 | 15296214250 | 43150 | 43100 | 43150 | 43050 | 462 |
| 298 | 20230721 | 142900 | 15276322500 | 43050 | 43050 | 43200 | 43050 | 225 |
| 299 | 20230721 | 142800 | 15266622750 | 43050 | 43050 | 43150 | 43050 | 270 |
| 300 | 20230721 | 142700 | 15254991100 | 43100 | 43050 | 43100 | 43050 | 486 |
| 301 | 20230721 | 142600 | 15234065950 | 43100 | 43050 | 43100 | 43050 | 154 |
| 302 | 20230721 | 142500 | 15227436150 | 43050 | 43100 | 43100 | 43050 | 122 |
| 303 | 20230721 | 142400 | 15222179900 | 43100 | 43150 | 43200 | 43100 | 408 |
| 304 | 20230721 | 142300 | 15204592100 | 43300 | 43150 | 43300 | 43150 | 296 |
| 305 | 20230721 | 142200 | 15191803400 | 43200 | 43150 | 43200 | 43100 | 214 |
| 306 | 20230721 | 142100 | 15182576950 | 43250 | 43150 | 43250 | 43100 | 3848 |
| 307 | 20230721 | 142000 | 15016402050 | 43150 | 43100 | 43200 | 43100 | 62 |
| 308 | 20230721 | 141900 | 15013728050 | 43050 | 43200 | 43250 | 43000 | 497 |
| 309 | 20230721 | 141800 | 14992303050 | 43250 | 43300 | 43300 | 43200 | 1017 |
| 310 | 20230721 | 141700 | 14948350000 | 43250 | 43250 | 43300 | 43250 | 419 |
| 311 | 20230721 | 141600 | 14930222050 | 43250 | 43250 | 43300 | 43200 | 441 |
| 312 | 20230721 | 141500 | 14911149900 | 43250 | 43250 | 43250 | 43150 | 485 |
| 313 | 20230721 | 141400 | 14890193900 | 43200 | 43000 | 43200 | 43000 | 1826 |
| 314 | 20230721 | 141300 | 14811464050 | 42950 | 42950 | 43000 | 42900 | 217 |
| 315 | 20230721 | 141200 | 14802142000 | 42950 | 42850 | 43000 | 42850 | 535 |
| 316 | 20230721 | 141100 | 14779188650 | 42900 | 42850 | 42900 | 42850 | 176 |
| 317 | 20230721 | 141000 | 14771644000 | 42850 | 42850 | 42950 | 42800 | 238 |
| 318 | 20230721 | 140900 | 14761442000 | 42850 | 42900 | 42900 | 42800 | 862 |
| 319 | 20230721 | 140800 | 14724511850 | 42850 | 42850 | 42900 | 42850 | 332 |
| 320 | 20230721 | 140700 | 14710282300 | 42900 | 42850 | 42950 | 42850 | 495 |
| 321 | 20230721 | 140600 | 14689051700 | 42900 | 42850 | 42900 | 42800 | 859 |
| 322 | 20230721 | 140500 | 14652241850 | 42850 | 42850 | 42900 | 42800 | 2324 |
| 323 | 20230721 | 140400 | 14552696150 | 42900 | 42950 | 42950 | 42850 | 1131 |
| 324 | 20230721 | 140300 | 14504177250 | 42950 | 42900 | 42950 | 42900 | 1213 |
| 325 | 20230721 | 140200 | 14452135600 | 42950 | 42950 | 42950 | 42900 | 572 |
| 326 | 20230721 | 140100 | 14427587350 | 42900 | 42950 | 42950 | 42900 | 588 |
| 327 | 20230721 | 140000 | 14402348150 | 42950 | 42950 | 42950 | 42900 | 913 |
| 328 | 20230721 | 135900 | 14363151150 | 42950 | 42950 | 43000 | 42950 | 844 |
| 329 | 20230721 | 135800 | 14326897650 | 42950 | 43050 | 43050 | 42950 | 440 |
| 330 | 20230721 | 135700 | 14307993050 | 43050 | 43000 | 43100 | 42950 | 721 |
| 331 | 20230721 | 135600 | 14277015750 | 42950 | 43000 | 43050 | 42950 | 535 |
| 332 | 20230721 | 135500 | 14254020400 | 43000 | 43000 | 43050 | 43000 | 468 |
| 333 | 20230721 | 135400 | 14233891400 | 43050 | 43100 | 43150 | 43000 | 381 |
| 334 | 20230721 | 135300 | 14217494700 | 43050 | 42950 | 43100 | 42950 | 550 |
| 335 | 20230721 | 135200 | 14193844100 | 42950 | 43050 | 43100 | 42950 | 538 |
| 336 | 20230721 | 135100 | 14170707700 | 43050 | 42950 | 43100 | 42950 | 335 |
| 337 | 20230721 | 135000 | 14156312050 | 42950 | 42950 | 43000 | 42900 | 315 |
| 338 | 20230721 | 134900 | 14142787300 | 42950 | 42950 | 42950 | 42900 | 256 |
| 339 | 20230721 | 134800 | 14131799750 | 42900 | 43000 | 43000 | 42900 | 1593 |
| 340 | 20230721 | 134700 | 14063384850 | 43000 | 43000 | 43050 | 42950 | 3105 |
| 341 | 20230721 | 134600 | 13929877400 | 43050 | 43050 | 43100 | 43000 | 286 |
| 342 | 20230721 | 134500 | 13917569650 | 43050 | 43000 | 43050 | 43000 | 1116 |
| 343 | 20230721 | 134400 | 13869553750 | 43000 | 43050 | 43050 | 43000 | 721 |
| 344 | 20230721 | 134300 | 13838547250 | 43050 | 43150 | 43150 | 43000 | 4693 |
| 345 | 20230721 | 134200 | 13636422150 | 43150 | 43200 | 43200 | 43100 | 2329 |
| 346 | 20230721 | 134100 | 13535925600 | 43200 | 43250 | 43300 | 43150 | 649 |
| 347 | 20230721 | 134000 | 13507892300 | 43250 | 43200 | 43300 | 43150 | 140 |
| 348 | 20230721 | 133900 | 13501842300 | 43200 | 43250 | 43250 | 43150 | 398 |
| 349 | 20230721 | 133800 | 13484652100 | 43250 | 43250 | 43300 | 43200 | 185 |
| 350 | 20230721 | 133700 | 13476654650 | 43200 | 43200 | 43250 | 43150 | 295 |
| 351 | 20230721 | 133600 | 13463910550 | 43200 | 43150 | 43250 | 43150 | 397 |
| 352 | 20230721 | 133500 | 13446762500 | 43150 | 43200 | 43250 | 43150 | 413 |
| 353 | 20230721 | 133400 | 13428934800 | 43250 | 43250 | 43250 | 43150 | 885 |
| 354 | 20230721 | 133300 | 13390702950 | 43400 | 43250 | 43450 | 43250 | 3379 |
| 355 | 20230721 | 133200 | 13244054700 | 43200 | 43300 | 43350 | 43200 | 711 |
| 356 | 20230721 | 133100 | 13213319900 | 43250 | 43300 | 43350 | 43250 | 220 |
| 357 | 20230721 | 133000 | 13203792250 | 43300 | 43250 | 43350 | 43200 | 572 |
| 358 | 20230721 | 132900 | 13179059150 | 43250 | 43250 | 43350 | 43250 | 212 |
| 359 | 20230721 | 132800 | 13169880800 | 43350 | 43250 | 43350 | 43250 | 57 |
| 360 | 20230721 | 132700 | 13167412750 | 43250 | 43200 | 43250 | 43150 | 923 |
| 361 | 20230721 | 132600 | 13127574200 | 43200 | 43200 | 43200 | 43150 | 835 |
| 362 | 20230721 | 132500 | 13091521850 | 43250 | 43200 | 43250 | 43150 | 437 |
| 363 | 20230721 | 132400 | 13072646400 | 43200 | 43150 | 43200 | 43150 | 462 |
| 364 | 20230721 | 132300 | 13052710800 | 43100 | 43100 | 43200 | 43100 | 478 |
| 365 | 20230721 | 132200 | 13032103850 | 43150 | 43150 | 43200 | 43100 | 2765 |
| 366 | 20230721 | 132100 | 12912801600 | 43200 | 43150 | 43200 | 43150 | 629 |
| 367 | 20230721 | 132000 | 12885650150 | 43150 | 43200 | 43200 | 43150 | 412 |
| 368 | 20230721 | 131900 | 12867862750 | 43200 | 43200 | 43250 | 43150 | 1078 |
| 369 | 20230721 | 131800 | 12821293550 | 43200 | 43200 | 43250 | 43200 | 791 |
| 370 | 20230721 | 131700 | 12787121050 | 43250 | 43300 | 43300 | 43200 | 273 |
| 371 | 20230721 | 131600 | 12775311150 | 43250 | 43300 | 43300 | 43250 | 119 |
| 372 | 20230721 | 131500 | 12770160200 | 43300 | 43350 | 43400 | 43250 | 384 |
| 373 | 20230721 | 131400 | 12753541650 | 43300 | 43300 | 43350 | 43300 | 260 |
| 374 | 20230721 | 131300 | 12742278350 | 43300 | 43200 | 43350 | 43200 | 392 |
| 375 | 20230721 | 131200 | 12725322400 | 43250 | 43250 | 43250 | 43200 | 802 |
| 376 | 20230721 | 131100 | 12690669800 | 43250 | 43300 | 43300 | 43200 | 2123 |
| 377 | 20230721 | 131000 | 12598844250 | 43300 | 43400 | 43550 | 43300 | 1101 |
| 378 | 20230721 | 130900 | 12551160800 | 43300 | 43500 | 43600 | 43300 | 506 |
| 379 | 20230721 | 130800 | 12529186600 | 43450 | 43400 | 43600 | 43400 | 63 |
| 380 | 20230721 | 130700 | 12526448700 | 43350 | 43300 | 43550 | 43300 | 695 |
| 381 | 20230721 | 130600 | 12496250400 | 43300 | 43400 | 43500 | 43300 | 746 |
| 382 | 20230721 | 130500 | 12463846350 | 43400 | 43350 | 43400 | 43350 | 203 |
| 383 | 20230721 | 130400 | 12455044850 | 43300 | 43300 | 43350 | 43300 | 230 |
| 384 | 20230721 | 130300 | 12445085550 | 43300 | 43350 | 43350 | 43300 | 820 |
| 385 | 20230721 | 130200 | 12409574850 | 43350 | 43350 | 43350 | 43300 | 728 |
| 386 | 20230721 | 130100 | 12378016350 | 43400 | 43400 | 43500 | 43350 | 502 |
| 387 | 20230721 | 130000 | 12356234600 | 43400 | 43300 | 43400 | 43300 | 273 |
| 388 | 20230721 | 125900 | 12344400550 | 43300 | 43350 | 43400 | 43300 | 172 |
| 389 | 20230721 | 125800 | 12336944800 | 43300 | 43400 | 43400 | 43300 | 208 |
| 390 | 20230721 | 125700 | 12327925550 | 43350 | 43350 | 43350 | 43300 | 167 |
| 391 | 20230721 | 125600 | 12320689600 | 43300 | 43350 | 43400 | 43300 | 137 |
| 392 | 20230721 | 125500 | 12314751600 | 43400 | 43500 | 43500 | 43350 | 152 |
| 393 | 20230721 | 125400 | 12308152350 | 43450 | 43400 | 43500 | 43300 | 225 |
| 394 | 20230721 | 125300 | 12298402450 | 43400 | 43450 | 43500 | 43400 | 894 |
| 395 | 20230721 | 125200 | 12259557850 | 43500 | 43350 | 43500 | 43300 | 338 |
| 396 | 20230721 | 125100 | 12244890700 | 43300 | 43300 | 43350 | 43300 | 130 |
| 397 | 20230721 | 125000 | 12239260250 | 43300 | 43400 | 43450 | 43300 | 171 |
| 398 | 20230721 | 124900 | 12231851250 | 43350 | 43400 | 43450 | 43300 | 367 |
| 399 | 20230721 | 124800 | 12215929500 | 43450 | 43300 | 43450 | 43300 | 142 |
| 400 | 20230721 | 124700 | 12209769900 | 43300 | 43350 | 43400 | 43300 | 130 |
| 401 | 20230721 | 124600 | 12204134600 | 43350 | 43400 | 43600 | 43300 | 122 |
| 402 | 20230721 | 124500 | 12198842100 | 43400 | 43400 | 43400 | 43300 | 246 |
| 403 | 20230721 | 124400 | 12188183400 | 43450 | 43500 | 43500 | 43300 | 1525 |
| 404 | 20230721 | 124300 | 12122095500 | 43450 | 43400 | 43450 | 43350 | 118 |
| 405 | 20230721 | 124200 | 12116971600 | 43450 | 43400 | 43550 | 43350 | 122 |
| 406 | 20230721 | 124100 | 12111676900 | 43550 | 43500 | 43550 | 43400 | 469 |
| 407 | 20230721 | 124000 | 12091304750 | 43500 | 43600 | 43700 | 43500 | 38 |
| 408 | 20230721 | 123900 | 12089649300 | 43600 | 43550 | 43600 | 43450 | 1131 |
| 409 | 20230721 | 123800 | 12040430950 | 43550 | 43550 | 43600 | 43550 | 389 |
| 410 | 20230721 | 123700 | 12023484200 | 43550 | 43550 | 43700 | 43550 | 206 |
| 411 | 20230721 | 123600 | 12014501900 | 43550 | 43550 | 43600 | 43550 | 161 |
| 412 | 20230721 | 123500 | 12007484250 | 43600 | 43600 | 43600 | 43550 | 381 |
| 413 | 20230721 | 123400 | 11990885850 | 43550 | 43400 | 43600 | 43400 | 2792 |
| 414 | 20230721 | 123300 | 11869433250 | 43400 | 43350 | 43450 | 43350 | 151 |
| 415 | 20230721 | 123200 | 11862881350 | 43350 | 43450 | 43450 | 43350 | 248 |
| 416 | 20230721 | 123100 | 11852117950 | 43350 | 43350 | 43450 | 43350 | 65 |
| 417 | 20230721 | 123000 | 11849296900 | 43350 | 43300 | 43500 | 43250 | 872 |
| 418 | 20230721 | 122900 | 11811509600 | 43300 | 43250 | 43400 | 43250 | 179 |
| 419 | 20230721 | 122800 | 11803760700 | 43250 | 43250 | 43250 | 43250 | 11 |
| 420 | 20230721 | 122700 | 11803284950 | 43250 | 43300 | 43300 | 43200 | 1218 |
| 421 | 20230721 | 122600 | 11750599550 | 43250 | 43300 | 43300 | 43250 | 316 |
| 422 | 20230721 | 122500 | 11736931650 | 43300 | 43350 | 43350 | 43250 | 412 |
| 423 | 20230721 | 122400 | 11719094450 | 43300 | 43300 | 43400 | 43300 | 1369 |
| 424 | 20230721 | 122300 | 11659808200 | 43300 | 43300 | 43450 | 43300 | 516 |
| 425 | 20230721 | 122200 | 11637450550 | 43350 | 43450 | 43500 | 43300 | 263 |
| 426 | 20230721 | 122100 | 11626038950 | 43450 | 43350 | 43450 | 43300 | 1143 |
| 427 | 20230721 | 122000 | 11576513050 | 43350 | 43450 | 43450 | 43350 | 809 |
| 428 | 20230721 | 121900 | 11541398300 | 43450 | 43500 | 43550 | 43450 | 191 |
| 429 | 20230721 | 121800 | 11533091200 | 43500 | 43500 | 43550 | 43450 | 1439 |
| 430 | 20230721 | 121700 | 11470501150 | 43500 | 43600 | 43600 | 43500 | 240 |
| 431 | 20230721 | 121600 | 11460045350 | 43550 | 43500 | 43600 | 43500 | 64 |
| 432 | 20230721 | 121500 | 11457258500 | 43500 | 43600 | 43700 | 43500 | 335 |
| 433 | 20230721 | 121400 | 11442652150 | 43650 | 43550 | 43650 | 43500 | 160 |
| 434 | 20230721 | 121300 | 11435678950 | 43500 | 43550 | 43550 | 43500 | 79 |
| 435 | 20230721 | 121200 | 11432239200 | 43550 | 43650 | 43800 | 43500 | 380 |
| 436 | 20230721 | 121100 | 11415701800 | 43550 | 43600 | 43600 | 43500 | 1036 |
| 437 | 20230721 | 121000 | 11370559200 | 43600 | 43600 | 43600 | 43550 | 76 |
| 438 | 20230721 | 120900 | 11367245950 | 43600 | 43650 | 43750 | 43550 | 512 |
| 439 | 20230721 | 120800 | 11344905550 | 43650 | 43550 | 43650 | 43550 | 21 |
| 440 | 20230721 | 120700 | 11343990250 | 43600 | 43600 | 43600 | 43550 | 107 |
| 441 | 20230721 | 120600 | 11339325950 | 43600 | 43550 | 43700 | 43550 | 271 |
| 442 | 20230721 | 120500 | 11327515300 | 43550 | 43650 | 43700 | 43550 | 188 |
| 443 | 20230721 | 120400 | 11319305700 | 43650 | 43550 | 43750 | 43550 | 287 |
| 444 | 20230721 | 120300 | 11306790000 | 43650 | 43600 | 43650 | 43550 | 248 |
| 445 | 20230721 | 120200 | 11295977850 | 43600 | 43600 | 43600 | 43600 | 10 |
| 446 | 20230721 | 120100 | 11295541850 | 43600 | 43600 | 43700 | 43550 | 767 |
| 447 | 20230721 | 120000 | 11262107300 | 43650 | 43700 | 43750 | 43600 | 254 |
| 448 | 20230721 | 115900 | 11251023900 | 43700 | 43600 | 43750 | 43550 | 687 |
| 449 | 20230721 | 115800 | 11221034750 | 43550 | 43600 | 43600 | 43550 | 648 |
| 450 | 20230721 | 115700 | 11192809400 | 43600 | 43550 | 43600 | 43550 | 504 |
| 451 | 20230721 | 115600 | 11170859000 | 43550 | 43550 | 43600 | 43500 | 284 |
| 452 | 20230721 | 115500 | 11158487650 | 43550 | 43550 | 43600 | 43500 | 175 |
| 453 | 20230721 | 115400 | 11150865100 | 43550 | 43500 | 43600 | 43500 | 226 |
| 454 | 20230721 | 115300 | 11141027550 | 43500 | 43500 | 43600 | 43500 | 146 |
| 455 | 20230721 | 115200 | 11134672850 | 43500 | 43600 | 43600 | 43500 | 414 |
| 456 | 20230721 | 115100 | 11116647850 | 43600 | 43650 | 43700 | 43600 | 264 |
| 457 | 20230721 | 115000 | 11105131300 | 43600 | 43600 | 43650 | 43600 | 66 |
| 458 | 20230721 | 114900 | 11102252150 | 43600 | 43700 | 43750 | 43600 | 316 |
| 459 | 20230721 | 114800 | 11088456850 | 43700 | 43600 | 43700 | 43600 | 172 |
| 460 | 20230721 | 114700 | 11080957000 | 43600 | 43700 | 43750 | 43550 | 382 |
| 461 | 20230721 | 114600 | 11064297400 | 43650 | 43700 | 43850 | 43650 | 375 |
| 462 | 20230721 | 114500 | 11047914000 | 43700 | 43700 | 43750 | 43650 | 233 |
| 463 | 20230721 | 114400 | 11037738550 | 43750 | 43700 | 43750 | 43650 | 1814 |
| 464 | 20230721 | 114300 | 10958467900 | 43750 | 43800 | 43850 | 43700 | 150 |
| 465 | 20230721 | 114200 | 10951897900 | 43900 | 43700 | 43900 | 43700 | 368 |
| 466 | 20230721 | 114100 | 10935796650 | 43750 | 43800 | 43850 | 43700 | 318 |
| 467 | 20230721 | 114000 | 10921876850 | 43750 | 43850 | 43850 | 43750 | 282 |
| 468 | 20230721 | 113900 | 10909523650 | 43900 | 43900 | 43900 | 43700 | 438 |
| 469 | 20230721 | 113800 | 10890350450 | 43850 | 43800 | 43900 | 43750 | 267 |
| 470 | 20230721 | 113700 | 10878661600 | 43800 | 43850 | 43900 | 43800 | 219 |
| 471 | 20230721 | 113600 | 10869062850 | 43850 | 43900 | 43950 | 43850 | 469 |
| 472 | 20230721 | 113500 | 10848478850 | 43900 | 43900 | 43950 | 43900 | 443 |
| 473 | 20230721 | 113400 | 10829024000 | 43900 | 43900 | 44000 | 43850 | 332 |
| 474 | 20230721 | 113300 | 10814449300 | 43900 | 43950 | 44000 | 43850 | 434 |
| 475 | 20230721 | 113200 | 10795395200 | 43950 | 44000 | 44000 | 43950 | 260 |
| 476 | 20230721 | 113100 | 10783963600 | 44000 | 43950 | 44100 | 43950 | 232 |
| 477 | 20230721 | 113000 | 10773747650 | 44100 | 44000 | 44100 | 43950 | 776 |
| 478 | 20230721 | 112900 | 10739598700 | 44100 | 44050 | 44100 | 44000 | 512 |
| 479 | 20230721 | 112800 | 10717041700 | 44050 | 43900 | 44050 | 43900 | 209 |
| 480 | 20230721 | 112700 | 10707837700 | 43900 | 43950 | 44000 | 43900 | 272 |
| 481 | 20230721 | 112600 | 10695890350 | 43950 | 44000 | 44050 | 43900 | 357 |
| 482 | 20230721 | 112500 | 10680189600 | 44000 | 44000 | 44050 | 43950 | 606 |
| 483 | 20230721 | 112400 | 10653536200 | 44050 | 43950 | 44050 | 43950 | 375 |
| 484 | 20230721 | 112300 | 10637047650 | 44000 | 44000 | 44000 | 43900 | 408 |
| 485 | 20230721 | 112200 | 10619109300 | 44000 | 43900 | 44000 | 43800 | 545 |
| 486 | 20230721 | 112100 | 10595169000 | 43900 | 43750 | 43900 | 43700 | 3724 |
| 487 | 20230721 | 112000 | 10431874200 | 43700 | 43750 | 43750 | 43650 | 416 |
| 488 | 20230721 | 111900 | 10413698650 | 43700 | 43700 | 43750 | 43700 | 85 |
| 489 | 20230721 | 111800 | 10409982550 | 43700 | 43700 | 43750 | 43600 | 518 |
| 490 | 20230721 | 111700 | 10387365650 | 43700 | 43700 | 43800 | 43700 | 307 |
| 491 | 20230721 | 111600 | 10373939050 | 43700 | 43750 | 43750 | 43650 | 269 |
| 492 | 20230721 | 111500 | 10362175600 | 43750 | 43700 | 43750 | 43650 | 391 |
| 493 | 20230721 | 111400 | 10345087450 | 43700 | 43700 | 43700 | 43650 | 41 |
| 494 | 20230721 | 111300 | 10343296550 | 43700 | 43550 | 43750 | 43550 | 680 |
| 495 | 20230721 | 111200 | 10313570500 | 43600 | 43550 | 43600 | 43550 | 200 |
| 496 | 20230721 | 111100 | 10304858200 | 43550 | 43500 | 43550 | 43450 | 1070 |
| 497 | 20230721 | 111000 | 10258271700 | 43450 | 43450 | 43500 | 43400 | 156 |
| 498 | 20230721 | 110900 | 10251493450 | 43400 | 43500 | 43500 | 43400 | 397 |
| 499 | 20230721 | 110800 | 10234250450 | 43450 | 43400 | 43500 | 43400 | 127 |
| 500 | 20230721 | 110700 | 10228733250 | 43400 | 43350 | 43500 | 43350 | 109 |
| 501 | 20230721 | 110600 | 10224002050 | 43300 | 43500 | 43500 | 43300 | 818 |
| 502 | 20230721 | 110500 | 10188449450 | 43500 | 43400 | 43500 | 43300 | 1191 |
| 503 | 20230721 | 110400 | 10136819150 | 43500 | 43300 | 43500 | 43300 | 250 |
| 504 | 20230721 | 110300 | 10125968100 | 43300 | 43350 | 43400 | 43250 | 632 |
| 505 | 20230721 | 110200 | 10098599600 | 43350 | 43400 | 43400 | 43300 | 675 |
| 506 | 20230721 | 110100 | 10069353350 | 43400 | 43350 | 43400 | 43300 | 251 |
| 507 | 20230721 | 110000 | 10058472750 | 43350 | 43350 | 43450 | 43250 | 2474 |
| 508 | 20230721 | 105900 | 9951320900 | 43400 | 43350 | 43450 | 43300 | 494 |
| 509 | 20230721 | 105800 | 9929902400 | 43300 | 43450 | 43450 | 43300 | 1973 |
| 510 | 20230721 | 105700 | 9844327250 | 43450 | 43450 | 43500 | 43400 | 208 |
| 511 | 20230721 | 105600 | 9835292700 | 43400 | 43400 | 43450 | 43400 | 146 |
| 512 | 20230721 | 105500 | 9828955300 | 43450 | 43450 | 43450 | 43400 | 532 |
| 513 | 20230721 | 105400 | 9805861000 | 43450 | 43450 | 43500 | 43450 | 129 |
| 514 | 20230721 | 105300 | 9800254650 | 43500 | 43450 | 43500 | 43400 | 765 |
| 515 | 20230721 | 105200 | 9767046900 | 43450 | 43450 | 43450 | 43400 | 328 |
| 516 | 20230721 | 105100 | 9752806200 | 43400 | 43450 | 43450 | 43400 | 784 |
| 517 | 20230721 | 105000 | 9718777800 | 43400 | 43550 | 43550 | 43400 | 49 |
| 518 | 20230721 | 104900 | 9716648100 | 43450 | 43600 | 43600 | 43450 | 1348 |
| 519 | 20230721 | 104800 | 9658022900 | 43500 | 43550 | 43650 | 43500 | 171 |
| 520 | 20230721 | 104700 | 9650579700 | 43650 | 43650 | 43650 | 43500 | 222 |
| 521 | 20230721 | 104600 | 9640899850 | 43500 | 43550 | 43650 | 43500 | 604 |
| 522 | 20230721 | 104500 | 9614595800 | 43650 | 43600 | 43650 | 43500 | 702 |
| 523 | 20230721 | 104400 | 9584030550 | 43600 | 43650 | 43650 | 43550 | 669 |
| 524 | 20230721 | 104300 | 9554882050 | 43550 | 43550 | 43650 | 43500 | 402 |
| 525 | 20230721 | 104200 | 9537382950 | 43500 | 43550 | 43550 | 43450 | 116 |
| 526 | 20230721 | 104100 | 9532337750 | 43550 | 43400 | 43600 | 43400 | 1200 |
| 527 | 20230721 | 104000 | 9480041050 | 43400 | 43400 | 43500 | 43400 | 1020 |
| 528 | 20230721 | 103900 | 9435730900 | 43450 | 43450 | 43650 | 43400 | 720 |
| 529 | 20230721 | 103800 | 9404444500 | 43450 | 43450 | 43700 | 43400 | 281 |
| 530 | 20230721 | 103700 | 9392233850 | 43450 | 43450 | 43450 | 43400 | 372 |
| 531 | 20230721 | 103600 | 9376076900 | 43400 | 43450 | 43450 | 43400 | 212 |
| 532 | 20230721 | 103500 | 9366873450 | 43450 | 43650 | 43750 | 43450 | 2024 |
| 533 | 20230721 | 103400 | 9278802100 | 43600 | 43650 | 43800 | 43600 | 306 |
| 534 | 20230721 | 103300 | 9265449450 | 43800 | 43700 | 43800 | 43600 | 130 |
| 535 | 20230721 | 103200 | 9259773750 | 43750 | 43650 | 43750 | 43600 | 255 |
| 536 | 20230721 | 103100 | 9248632550 | 43650 | 43700 | 43800 | 43550 | 602 |
| 537 | 20230721 | 103000 | 9222366450 | 43600 | 43600 | 43600 | 43550 | 144 |
| 538 | 20230721 | 102900 | 9216091050 | 43550 | 43550 | 43550 | 43500 | 184 |
| 539 | 20230721 | 102800 | 9208080050 | 43600 | 43600 | 43650 | 43500 | 88 |
| 540 | 20230721 | 102700 | 9204244900 | 43650 | 43650 | 43700 | 43450 | 126 |
| 541 | 20230721 | 102600 | 9198757900 | 43650 | 43500 | 43750 | 43450 | 186 |
| 542 | 20230721 | 102500 | 9190673250 | 43450 | 43500 | 43800 | 43450 | 549 |
| 543 | 20230721 | 102400 | 9166753100 | 43450 | 43500 | 43500 | 43450 | 389 |
| 544 | 20230721 | 102300 | 9149849300 | 43500 | 43700 | 43700 | 43500 | 681 |
| 545 | 20230721 | 102200 | 9120197200 | 43750 | 43550 | 43750 | 43500 | 357 |
| 546 | 20230721 | 102100 | 9104608850 | 43750 | 43450 | 43750 | 43450 | 513 |
| 547 | 20230721 | 102000 | 9082300850 | 43500 | 43550 | 43550 | 43450 | 710 |
| 548 | 20230721 | 101900 | 9051412100 | 43550 | 43550 | 43600 | 43500 | 2116 |
| 549 | 20230721 | 101800 | 8959284800 | 43600 | 43800 | 43800 | 43550 | 895 |
| 550 | 20230721 | 101700 | 8920251750 | 43800 | 43850 | 43900 | 43600 | 2721 |
| 551 | 20230721 | 101600 | 8801295100 | 43850 | 43750 | 43900 | 43700 | 476 |
| 552 | 20230721 | 101500 | 8780434200 | 43750 | 43750 | 43750 | 43700 | 108 |
| 553 | 20230721 | 101400 | 8775711500 | 43750 | 43750 | 43900 | 43700 | 399 |
| 554 | 20230721 | 101300 | 8758257950 | 43800 | 43800 | 43900 | 43800 | 814 |
| 555 | 20230721 | 101200 | 8722595450 | 43800 | 43750 | 43800 | 43750 | 101 |
| 556 | 20230721 | 101100 | 8718175150 | 43750 | 43800 | 43850 | 43750 | 461 |
| 557 | 20230721 | 101000 | 8697984950 | 43750 | 43800 | 43850 | 43700 | 1635 |
| 558 | 20230721 | 100900 | 8626455450 | 43750 | 43850 | 43900 | 43750 | 1733 |
| 559 | 20230721 | 100800 | 8550501500 | 43900 | 43900 | 43950 | 43850 | 451 |
| 560 | 20230721 | 100700 | 8530699050 | 43900 | 43900 | 44000 | 43850 | 718 |
| 561 | 20230721 | 100600 | 8499175000 | 43900 | 44000 | 44050 | 43900 | 1595 |
| 562 | 20230721 | 100500 | 8429079700 | 44000 | 44100 | 44150 | 44000 | 1228 |
| 563 | 20230721 | 100400 | 8374997200 | 44100 | 44350 | 44350 | 44100 | 1248 |
| 564 | 20230721 | 100300 | 8319816200 | 44400 | 44350 | 44400 | 44350 | 287 |
| 565 | 20230721 | 100200 | 8307078900 | 44350 | 44400 | 44400 | 44350 | 418 |
| 566 | 20230721 | 100100 | 8288522900 | 44400 | 44400 | 44400 | 44300 | 595 |
| 567 | 20230721 | 100000 | 8262112650 | 44350 | 44400 | 44400 | 44300 | 1140 |
| 568 | 20230721 | 095900 | 8211558150 | 44350 | 44350 | 44400 | 44300 | 1251 |
| 569 | 20230721 | 095800 | 8156054550 | 44400 | 44350 | 44400 | 44150 | 1759 |
| 570 | 20230721 | 095700 | 8078174950 | 44350 | 44200 | 44350 | 44200 | 562 |
| 571 | 20230721 | 095600 | 8053294200 | 44200 | 44300 | 44300 | 44150 | 1251 |
| 572 | 20230721 | 095500 | 7997920850 | 44250 | 44100 | 44350 | 44050 | 3791 |
| 573 | 20230721 | 095400 | 7830355050 | 44100 | 43900 | 44150 | 43900 | 694 |
| 574 | 20230721 | 095300 | 7799808350 | 43950 | 43900 | 43950 | 43850 | 1096 |
| 575 | 20230721 | 095200 | 7751714250 | 43900 | 43900 | 44000 | 43900 | 1744 |
| 576 | 20230721 | 095100 | 7675003950 | 43900 | 43850 | 44000 | 43800 | 807 |
| 577 | 20230721 | 095000 | 7639570400 | 43850 | 43850 | 44000 | 43800 | 891 |
| 578 | 20230721 | 094900 | 7600466600 | 43850 | 43900 | 44000 | 43850 | 848 |
| 579 | 20230721 | 094800 | 7563265550 | 43950 | 44100 | 44100 | 43950 | 3069 |
| 580 | 20230721 | 094700 | 7428250150 | 44000 | 44150 | 44150 | 44000 | 1273 |
| 581 | 20230721 | 094600 | 7372211250 | 44050 | 44050 | 44150 | 44050 | 1291 |
| 582 | 20230721 | 094500 | 7315275550 | 44050 | 44050 | 44200 | 44000 | 1046 |
| 583 | 20230721 | 094400 | 7269186800 | 44150 | 44150 | 44200 | 44000 | 1481 |
| 584 | 20230721 | 094300 | 7203923500 | 44150 | 44200 | 44250 | 44050 | 846 |
| 585 | 20230721 | 094200 | 7166585150 | 44250 | 44150 | 44350 | 44150 | 2290 |
| 586 | 20230721 | 094100 | 7065246300 | 44150 | 44100 | 44250 | 44100 | 2177 |
| 587 | 20230721 | 094000 | 6969082050 | 44100 | 44050 | 44100 | 44000 | 1233 |
| 588 | 20230721 | 093900 | 6914729000 | 44000 | 44000 | 44000 | 43950 | 1138 |
| 589 | 20230721 | 093800 | 6864658050 | 43950 | 43950 | 43950 | 43900 | 597 |
| 590 | 20230721 | 093700 | 6838428450 | 44000 | 44000 | 44050 | 43900 | 1730 |
| 591 | 20230721 | 093600 | 6762404700 | 44000 | 44050 | 44050 | 43950 | 311 |
| 592 | 20230721 | 093500 | 6748724300 | 43900 | 43900 | 44050 | 43900 | 424 |
| 593 | 20230721 | 093400 | 6730089350 | 43900 | 43850 | 43900 | 43850 | 468 |
| 594 | 20230721 | 093300 | 6709555500 | 43850 | 44100 | 44100 | 43850 | 4699 |
| 595 | 20230721 | 093200 | 6502960700 | 44100 | 44150 | 44150 | 44000 | 222 |
| 596 | 20230721 | 093100 | 6493176750 | 44150 | 43950 | 44150 | 43900 | 6409 |
| 597 | 20230721 | 093000 | 6211269850 | 43950 | 43900 | 43950 | 43850 | 849 |
| 598 | 20230721 | 092900 | 6173999100 | 43800 | 43900 | 44000 | 43650 | 4122 |
| 599 | 20230721 | 092800 | 5992748850 | 43900 | 43750 | 43900 | 43650 | 636 |
| 600 | 20230721 | 092700 | 5964898600 | 43750 | 43900 | 43900 | 43700 | 1449 |
| 601 | 20230721 | 092600 | 5901473600 | 43900 | 43900 | 43900 | 43700 | 983 |
| 602 | 20230721 | 092500 | 5858401700 | 43900 | 43700 | 44000 | 43700 | 2811 |
| 603 | 20230721 | 092400 | 5735017100 | 43700 | 43650 | 43750 | 43550 | 2474 |
| 604 | 20230721 | 092300 | 5627025400 | 43750 | 43750 | 43800 | 43650 | 1792 |
| 605 | 20230721 | 092200 | 5548611650 | 43750 | 43750 | 43800 | 43700 | 1901 |
| 606 | 20230721 | 092100 | 5465441100 | 43750 | 43750 | 43750 | 43550 | 1267 |
| 607 | 20230721 | 092000 | 5410083700 | 43750 | 43600 | 43750 | 43550 | 517 |
| 608 | 20230721 | 091900 | 5387513150 | 43600 | 43650 | 43650 | 43400 | 1035 |
| 609 | 20230721 | 091800 | 5342434400 | 43600 | 43550 | 43600 | 43350 | 1746 |
| 610 | 20230721 | 091700 | 5266390750 | 43600 | 43300 | 43600 | 43150 | 2369 |
| 611 | 20230721 | 091600 | 5163490150 | 43250 | 42950 | 43250 | 42900 | 3917 |
| 612 | 20230721 | 091500 | 4995124000 | 42950 | 43400 | 43400 | 42900 | 11587 |
| 613 | 20230721 | 091400 | 4496603850 | 43250 | 43500 | 43500 | 43250 | 2306 |
| 614 | 20230721 | 091300 | 4396790750 | 43500 | 43200 | 43600 | 43200 | 1685 |
| 615 | 20230721 | 091200 | 4323639250 | 43200 | 43300 | 43400 | 43050 | 9389 |
| 616 | 20230721 | 091100 | 3918238000 | 43300 | 43650 | 43800 | 43300 | 4123 |
| 617 | 20230721 | 091000 | 3738855400 | 43650 | 43500 | 43650 | 43300 | 5786 |
| 618 | 20230721 | 090900 | 3487537450 | 43300 | 43500 | 43550 | 43200 | 5539 |
| 619 | 20230721 | 090800 | 3247381050 | 43550 | 44050 | 44050 | 43500 | 6271 |
| 620 | 20230721 | 090700 | 2973141450 | 44100 | 43900 | 44150 | 43800 | 5218 |
| 621 | 20230721 | 090600 | 2743787350 | 43850 | 43850 | 44000 | 43800 | 4446 |
| 622 | 20230721 | 090500 | 2548815200 | 43850 | 44050 | 44200 | 43850 | 12306 |
| 623 | 20230721 | 090400 | 2007801650 | 44050 | 44050 | 44250 | 43900 | 2847 |
| 624 | 20230721 | 090300 | 1882492950 | 44050 | 43200 | 44600 | 43200 | 11556 |
| 625 | 20230721 | 090200 | 1378290050 | 43250 | 43150 | 43300 | 43000 | 5484 |
| 626 | 20230721 | 090100 | 1141574850 | 43200 | 43200 | 43600 | 43050 | 6355 |
| 627 | 20230721 | 090000 | 867114850 | 43200 | 43850 | 44000 | 43150 | 19809 |