34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 3 | 20230721 | 191100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20230721 | 191000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20230721 | 190900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20230721 | 190800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20230721 | 190700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20230721 | 190600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20230721 | 190500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20230721 | 190400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20230721 | 190300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20230721 | 190200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20230721 | 190100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20230721 | 190000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20230721 | 185900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20230721 | 185800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20230721 | 185700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20230721 | 185600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20230721 | 185500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20230721 | 185400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20230721 | 185300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20230721 | 185200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20230721 | 185100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20230721 | 185000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20230721 | 184900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20230721 | 184800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20230721 | 184700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20230721 | 184600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20230721 | 184500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20230721 | 184400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20230721 | 184300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20230721 | 184200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 33 | 20230721 | 184100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20230721 | 184000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20230721 | 183900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20230721 | 183800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20230721 | 183700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20230721 | 183600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20230721 | 183500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20230721 | 183400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20230721 | 183300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20230721 | 183200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20230721 | 183100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20230721 | 183000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20230721 | 182900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20230721 | 182800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20230721 | 182700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20230721 | 182600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20230721 | 182500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20230721 | 182400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20230721 | 182300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20230721 | 182200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20230721 | 182100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20230721 | 182000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20230721 | 181900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20230721 | 181800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20230721 | 181700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20230721 | 181600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20230721 | 181500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20230721 | 181400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20230721 | 181300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20230721 | 181200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 63 | 20230721 | 181100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20230721 | 181000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20230721 | 180900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20230721 | 180800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20230721 | 180700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20230721 | 180600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20230721 | 180500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20230721 | 180400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20230721 | 180300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20230721 | 180200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20230721 | 180100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20230721 | 180000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20230721 | 175900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20230721 | 175800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20230721 | 175700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20230721 | 175600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20230721 | 175500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20230721 | 175400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20230721 | 175300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20230721 | 175200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20230721 | 175100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20230721 | 175000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20230721 | 174900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20230721 | 174800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20230721 | 174700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20230721 | 174600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20230721 | 174500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20230721 | 174400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20230721 | 174300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20230721 | 174200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 93 | 20230721 | 174100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20230721 | 174000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20230721 | 173900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20230721 | 173800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20230721 | 173700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20230721 | 173600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20230721 | 173500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20230721 | 173400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20230721 | 173300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20230721 | 173200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20230721 | 173100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20230721 | 173000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20230721 | 172900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20230721 | 172800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20230721 | 172700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20230721 | 172600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20230721 | 172500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20230721 | 172400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20230721 | 172300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20230721 | 172200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20230721 | 172100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20230721 | 172000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20230721 | 171900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20230721 | 171800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20230721 | 171700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20230721 | 171600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20230721 | 171500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20230721 | 171400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20230721 | 171300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20230721 | 171200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 123 | 20230721 | 171100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20230721 | 171000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20230721 | 170900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20230721 | 170800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20230721 | 170700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20230721 | 170600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20230721 | 170500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20230721 | 170400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20230721 | 170300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20230721 | 170200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20230721 | 170100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20230721 | 170000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20230721 | 165900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20230721 | 165800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20230721 | 165700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20230721 | 165600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20230721 | 165500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20230721 | 165400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20230721 | 165300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20230721 | 165200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20230721 | 165100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20230721 | 165000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20230721 | 164900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20230721 | 164800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20230721 | 164700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20230721 | 164600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20230721 | 164500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20230721 | 164400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20230721 | 164300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20230721 | 164200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 153 | 20230721 | 164100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20230721 | 164000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20230721 | 163900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20230721 | 163800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20230721 | 163700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20230721 | 163600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20230721 | 163500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20230721 | 163400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20230721 | 163300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20230721 | 163200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20230721 | 163100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20230721 | 163000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20230721 | 162900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20230721 | 162800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20230721 | 162700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20230721 | 162600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20230721 | 162500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20230721 | 162400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20230721 | 162300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20230721 | 162200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20230721 | 162100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20230721 | 162000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20230721 | 161900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20230721 | 161800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20230721 | 161700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20230721 | 161600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20230721 | 161500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20230721 | 161400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20230721 | 161300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20230721 | 161200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 183 | 20230721 | 161100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20230721 | 161000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20230721 | 160900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20230721 | 160800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20230721 | 160700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20230721 | 160600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20230721 | 160500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20230721 | 160400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20230721 | 160300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20230721 | 160200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20230721 | 160100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20230721 | 160000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20230721 | 155900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20230721 | 155800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20230721 | 155700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20230721 | 155600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20230721 | 155500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20230721 | 155400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20230721 | 155300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20230721 | 155200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20230721 | 155100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20230721 | 155000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20230721 | 154900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20230721 | 154800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20230721 | 154700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20230721 | 154600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20230721 | 154500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20230721 | 154400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20230721 | 154300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20230721 | 154200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 213 | 20230721 | 154100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20230721 | 154000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20230721 | 153900 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20230721 | 153800 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20230721 | 153700 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20230721 | 153600 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20230721 | 153500 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20230721 | 153400 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20230721 | 153300 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20230721 | 153200 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20230721 | 153100 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20230721 | 153000 | 39369740350 | 36800 | 36800 | 36800 | 36800 | 25330 |
| 225 | 20230721 | 152900 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20230721 | 152800 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20230721 | 152700 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20230721 | 152600 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20230721 | 152500 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20230721 | 152400 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20230721 | 152300 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20230721 | 152200 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20230721 | 152100 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20230721 | 152000 | 38437596350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20230721 | 151900 | 38437596350 | 36600 | 36550 | 36600 | 36500 | 2709 |
| 236 | 20230721 | 151800 | 38338571050 | 36500 | 36600 | 36600 | 36500 | 2688 |
| 237 | 20230721 | 151700 | 38240320800 | 36600 | 36600 | 36650 | 36500 | 3075 |
| 238 | 20230721 | 151600 | 38127842350 | 36550 | 36600 | 36600 | 36550 | 1617 |
| 239 | 20230721 | 151500 | 38068695950 | 36550 | 36550 | 36650 | 36500 | 2719 |
| 240 | 20230721 | 151400 | 37969120800 | 36550 | 36600 | 36650 | 36500 | 3072 |
| 241 | 20230721 | 151300 | 37856778500 | 36600 | 36550 | 36600 | 36500 | 2180 |
| 242 | 20230721 | 151200 | 37777071450 | 36500 | 36600 | 36600 | 36500 | 2102 |
| 243 | 20230721 | 151100 | 37700222700 | 36600 | 36550 | 36600 | 36450 | 1717 |
| 244 | 20230721 | 151000 | 37637483100 | 36550 | 36550 | 36550 | 36450 | 2903 |
| 245 | 20230721 | 150900 | 37531448600 | 36550 | 36550 | 36550 | 36500 | 1095 |
| 246 | 20230721 | 150800 | 37491454600 | 36500 | 36500 | 36550 | 36500 | 1111 |
| 247 | 20230721 | 150700 | 37450892100 | 36500 | 36450 | 36500 | 36400 | 732 |
| 248 | 20230721 | 150600 | 37424197350 | 36500 | 36500 | 36500 | 36400 | 766 |
| 249 | 20230721 | 150500 | 37396262200 | 36500 | 36500 | 36550 | 36400 | 1531 |
| 250 | 20230721 | 150400 | 37340407150 | 36450 | 36400 | 36500 | 36400 | 2075 |
| 251 | 20230721 | 150300 | 37264831450 | 36400 | 36500 | 36500 | 36400 | 2466 |
| 252 | 20230721 | 150200 | 37174891450 | 36550 | 36600 | 36600 | 36500 | 1167 |
| 253 | 20230721 | 150100 | 37132232650 | 36550 | 36600 | 36650 | 36550 | 1313 |
| 254 | 20230721 | 150000 | 37084205700 | 36650 | 36650 | 36650 | 36600 | 2145 |
| 255 | 20230721 | 145900 | 37005640300 | 36650 | 36550 | 36650 | 36500 | 1170 |
| 256 | 20230721 | 145800 | 36962828100 | 36550 | 36600 | 36600 | 36500 | 1359 |
| 257 | 20230721 | 145700 | 36913134500 | 36550 | 36550 | 36600 | 36550 | 1380 |
| 258 | 20230721 | 145600 | 36862686500 | 36550 | 36550 | 36650 | 36550 | 1791 |
| 259 | 20230721 | 145500 | 36797146500 | 36600 | 36600 | 36650 | 36550 | 1159 |
| 260 | 20230721 | 145400 | 36754722800 | 36550 | 36650 | 36650 | 36500 | 1166 |
| 261 | 20230721 | 145300 | 36712060400 | 36600 | 36600 | 36650 | 36550 | 1603 |
| 262 | 20230721 | 145200 | 36653389100 | 36550 | 36500 | 36600 | 36500 | 1403 |
| 263 | 20230721 | 145100 | 36602105500 | 36550 | 36550 | 36550 | 36450 | 957 |
| 264 | 20230721 | 145000 | 36567171150 | 36550 | 36500 | 36600 | 36450 | 1674 |
| 265 | 20230721 | 144900 | 36506045150 | 36450 | 36450 | 36500 | 36400 | 973 |
| 266 | 20230721 | 144800 | 36470563700 | 36450 | 36500 | 36550 | 36400 | 2408 |
| 267 | 20230721 | 144700 | 36382783400 | 36500 | 36550 | 36650 | 36450 | 1843 |
| 268 | 20230721 | 144600 | 36315506550 | 36550 | 36500 | 36600 | 36500 | 1241 |
| 269 | 20230721 | 144500 | 36270174400 | 36550 | 36550 | 36600 | 36500 | 1329 |
| 270 | 20230721 | 144400 | 36221614250 | 36550 | 36500 | 36600 | 36500 | 1760 |
| 271 | 20230721 | 144300 | 36157303250 | 36550 | 36700 | 36700 | 36500 | 3695 |
| 272 | 20230721 | 144200 | 36022066200 | 36650 | 36700 | 36750 | 36650 | 2127 |
| 273 | 20230721 | 144100 | 35944017450 | 36750 | 36700 | 36800 | 36650 | 11243 |
| 274 | 20230721 | 144000 | 35531098250 | 36700 | 36500 | 36700 | 36500 | 6508 |
| 275 | 20230721 | 143900 | 35292637700 | 36550 | 36550 | 36600 | 36500 | 998 |
| 276 | 20230721 | 143800 | 35256172800 | 36550 | 36600 | 36600 | 36500 | 881 |
| 277 | 20230721 | 143700 | 35223963450 | 36600 | 36450 | 36600 | 36450 | 1450 |
| 278 | 20230721 | 143600 | 35170994250 | 36500 | 36500 | 36500 | 36400 | 616 |
| 279 | 20230721 | 143500 | 35148540500 | 36450 | 36500 | 36500 | 36450 | 812 |
| 280 | 20230721 | 143400 | 35118919100 | 36450 | 36450 | 36450 | 36400 | 2525 |
| 281 | 20230721 | 143300 | 35026951250 | 36400 | 36500 | 36500 | 36400 | 1616 |
| 282 | 20230721 | 143200 | 34968073350 | 36500 | 36500 | 36550 | 36450 | 858 |
| 283 | 20230721 | 143100 | 34936756600 | 36450 | 36400 | 36500 | 36400 | 775 |
| 284 | 20230721 | 143000 | 34908492100 | 36400 | 36500 | 36500 | 36400 | 2045 |
| 285 | 20230721 | 142900 | 34833941250 | 36500 | 36500 | 36550 | 36450 | 883 |
| 286 | 20230721 | 142800 | 34801676950 | 36450 | 36450 | 36550 | 36450 | 2175 |
| 287 | 20230721 | 142700 | 34722277000 | 36450 | 36450 | 36500 | 36400 | 748 |
| 288 | 20230721 | 142600 | 34695011350 | 36400 | 36450 | 36500 | 36350 | 953 |
| 289 | 20230721 | 142500 | 34660281500 | 36400 | 36500 | 36500 | 36350 | 3064 |
| 290 | 20230721 | 142400 | 34548757100 | 36400 | 36400 | 36500 | 36400 | 1260 |
| 291 | 20230721 | 142300 | 34502838100 | 36450 | 36450 | 36500 | 36350 | 3092 |
| 292 | 20230721 | 142200 | 34390310500 | 36450 | 36500 | 36550 | 36400 | 2782 |
| 293 | 20230721 | 142100 | 34288860050 | 36500 | 36600 | 36600 | 36450 | 2001 |
| 294 | 20230721 | 142000 | 34215806500 | 36550 | 36600 | 36600 | 36500 | 2002 |
| 295 | 20230721 | 141900 | 34142623450 | 36550 | 36650 | 36650 | 36550 | 840 |
| 296 | 20230721 | 141800 | 34111879050 | 36650 | 36650 | 36650 | 36550 | 672 |
| 297 | 20230721 | 141700 | 34087282550 | 36650 | 36600 | 36650 | 36550 | 1407 |
| 298 | 20230721 | 141600 | 34035809400 | 36550 | 36500 | 36600 | 36450 | 1097 |
| 299 | 20230721 | 141500 | 33995728700 | 36450 | 36600 | 36600 | 36450 | 2083 |
| 300 | 20230721 | 141400 | 33919676700 | 36600 | 36600 | 36650 | 36550 | 1465 |
| 301 | 20230721 | 141300 | 33866068900 | 36600 | 36500 | 36600 | 36500 | 1356 |
| 302 | 20230721 | 141200 | 33816474050 | 36500 | 36500 | 36600 | 36450 | 936 |
| 303 | 20230721 | 141100 | 33782278000 | 36500 | 36600 | 36650 | 36500 | 1989 |
| 304 | 20230721 | 141000 | 33709545100 | 36550 | 36600 | 36650 | 36450 | 2413 |
| 305 | 20230721 | 140900 | 33621399150 | 36600 | 36650 | 36700 | 36600 | 2856 |
| 306 | 20230721 | 140800 | 33516779300 | 36600 | 36500 | 36650 | 36450 | 4589 |
| 307 | 20230721 | 140700 | 33348849150 | 36500 | 36500 | 36550 | 36450 | 1245 |
| 308 | 20230721 | 140600 | 33303414500 | 36450 | 36550 | 36600 | 36450 | 2329 |
| 309 | 20230721 | 140500 | 33218396500 | 36550 | 36600 | 36600 | 36500 | 3172 |
| 310 | 20230721 | 140400 | 33102443200 | 36600 | 36400 | 36600 | 36400 | 2556 |
| 311 | 20230721 | 140300 | 33009084000 | 36450 | 36450 | 36500 | 36350 | 2800 |
| 312 | 20230721 | 140200 | 32907181800 | 36450 | 36450 | 36600 | 36400 | 22670 |
| 313 | 20230721 | 140100 | 32079745400 | 36450 | 36300 | 36450 | 36300 | 5079 |
| 314 | 20230721 | 140000 | 31894900600 | 36300 | 36300 | 36350 | 36250 | 1457 |
| 315 | 20230721 | 135900 | 31842015050 | 36250 | 36250 | 36350 | 36250 | 1105 |
| 316 | 20230721 | 135800 | 31801905200 | 36200 | 36300 | 36350 | 36200 | 2048 |
| 317 | 20230721 | 135700 | 31727621100 | 36300 | 36250 | 36300 | 36250 | 854 |
| 318 | 20230721 | 135600 | 31696648700 | 36200 | 36150 | 36300 | 36150 | 1921 |
| 319 | 20230721 | 135500 | 31627063750 | 36150 | 36300 | 36350 | 36150 | 4258 |
| 320 | 20230721 | 135400 | 31472718150 | 36350 | 36200 | 36450 | 36200 | 13539 |
| 321 | 20230721 | 135300 | 30980715300 | 36200 | 36150 | 36200 | 36050 | 2746 |
| 322 | 20230721 | 135200 | 30881537100 | 36100 | 36150 | 36150 | 36050 | 917 |
| 323 | 20230721 | 135100 | 30848410200 | 36100 | 36100 | 36150 | 36100 | 1157 |
| 324 | 20230721 | 135000 | 30806637100 | 36150 | 36250 | 36300 | 36100 | 7915 |
| 325 | 20230721 | 134900 | 30520008400 | 36250 | 36150 | 36250 | 36100 | 1973 |
| 326 | 20230721 | 134800 | 30448624500 | 36150 | 36000 | 36150 | 36000 | 3946 |
| 327 | 20230721 | 134700 | 30306170100 | 36000 | 36000 | 36050 | 35950 | 1548 |
| 328 | 20230721 | 134600 | 30250488100 | 35950 | 36100 | 36100 | 35950 | 4012 |
| 329 | 20230721 | 134500 | 30106031750 | 36050 | 36050 | 36100 | 36050 | 449 |
| 330 | 20230721 | 134400 | 30089835650 | 36100 | 36150 | 36250 | 36000 | 9724 |
| 331 | 20230721 | 134300 | 29738520850 | 36150 | 36050 | 36150 | 36050 | 2752 |
| 332 | 20230721 | 134200 | 29639111500 | 36100 | 36100 | 36100 | 36000 | 1580 |
| 333 | 20230721 | 134100 | 29582152600 | 36100 | 36000 | 36100 | 36000 | 2895 |
| 334 | 20230721 | 134000 | 29477771300 | 36000 | 36000 | 36050 | 36000 | 983 |
| 335 | 20230721 | 133900 | 29442371600 | 36000 | 36000 | 36050 | 35950 | 2231 |
| 336 | 20230721 | 133800 | 29362049700 | 36000 | 36050 | 36100 | 35950 | 7737 |
| 337 | 20230721 | 133700 | 29083378500 | 36100 | 36050 | 36100 | 36000 | 2202 |
| 338 | 20230721 | 133600 | 29003993000 | 36050 | 36050 | 36100 | 36000 | 5870 |
| 339 | 20230721 | 133500 | 28792315200 | 36050 | 36100 | 36150 | 36000 | 6853 |
| 340 | 20230721 | 133400 | 28545288050 | 36150 | 36150 | 36350 | 36000 | 26407 |
| 341 | 20230721 | 133300 | 27589412950 | 36200 | 35650 | 36200 | 35650 | 50642 |
| 342 | 20230721 | 133200 | 25769608900 | 35600 | 35600 | 35600 | 35550 | 2576 |
| 343 | 20230721 | 133100 | 25677911100 | 35600 | 35600 | 35600 | 35550 | 276 |
| 344 | 20230721 | 133000 | 25668088150 | 35550 | 35550 | 35550 | 35500 | 633 |
| 345 | 20230721 | 132900 | 25645599950 | 35550 | 35500 | 35550 | 35500 | 416 |
| 346 | 20230721 | 132800 | 25630821950 | 35550 | 35500 | 35550 | 35500 | 518 |
| 347 | 20230721 | 132700 | 25612412050 | 35500 | 35550 | 35550 | 35500 | 265 |
| 348 | 20230721 | 132600 | 25602998100 | 35550 | 35550 | 35550 | 35500 | 1150 |
| 349 | 20230721 | 132500 | 25562151700 | 35550 | 35550 | 35550 | 35500 | 598 |
| 350 | 20230721 | 132400 | 25540905650 | 35550 | 35550 | 35650 | 35500 | 5850 |
| 351 | 20230721 | 132300 | 25333146000 | 35550 | 35650 | 35650 | 35550 | 13921 |
| 352 | 20230721 | 132200 | 24838171400 | 35600 | 35600 | 35600 | 35600 | 600 |
| 353 | 20230721 | 132100 | 24816811400 | 35600 | 35600 | 35650 | 35550 | 1078 |
| 354 | 20230721 | 132000 | 24778438800 | 35600 | 35650 | 35650 | 35600 | 273 |
| 355 | 20230721 | 131900 | 24768717250 | 35650 | 35650 | 35650 | 35600 | 94 |
| 356 | 20230721 | 131800 | 24765368350 | 35650 | 35650 | 35650 | 35600 | 242 |
| 357 | 20230721 | 131700 | 24756748150 | 35650 | 35600 | 35650 | 35600 | 1139 |
| 358 | 20230721 | 131600 | 24716193650 | 35600 | 35600 | 35650 | 35600 | 1744 |
| 359 | 20230721 | 131500 | 24654099900 | 35650 | 35650 | 35700 | 35600 | 468 |
| 360 | 20230721 | 131400 | 24637414850 | 35650 | 35700 | 35750 | 35650 | 614 |
| 361 | 20230721 | 131300 | 24615515350 | 35700 | 35700 | 35750 | 35650 | 747 |
| 362 | 20230721 | 131200 | 24588867250 | 35700 | 35700 | 35700 | 35650 | 444 |
| 363 | 20230721 | 131100 | 24573019200 | 35700 | 35750 | 35750 | 35650 | 115 |
| 364 | 20230721 | 131000 | 24568914400 | 35750 | 35650 | 35750 | 35650 | 390 |
| 365 | 20230721 | 130900 | 24554990000 | 35700 | 35750 | 35750 | 35650 | 1535 |
| 366 | 20230721 | 130800 | 24500254350 | 35700 | 35750 | 35800 | 35700 | 1955 |
| 367 | 20230721 | 130700 | 24430429300 | 35800 | 35800 | 35800 | 35750 | 286 |
| 368 | 20230721 | 130600 | 24420193650 | 35800 | 35750 | 35800 | 35700 | 2418 |
| 369 | 20230721 | 130500 | 24333677650 | 35750 | 35750 | 35800 | 35700 | 259 |
| 370 | 20230721 | 130400 | 24324419000 | 35800 | 35750 | 35800 | 35700 | 1520 |
| 371 | 20230721 | 130300 | 24270083200 | 35750 | 35750 | 35800 | 35700 | 587 |
| 372 | 20230721 | 130200 | 24249095500 | 35800 | 35750 | 35800 | 35700 | 939 |
| 373 | 20230721 | 130100 | 24215540250 | 35700 | 35750 | 35800 | 35700 | 803 |
| 374 | 20230721 | 130000 | 24186832800 | 35750 | 35800 | 35800 | 35750 | 1830 |
| 375 | 20230721 | 125900 | 24121376350 | 35800 | 35700 | 35800 | 35700 | 4783 |
| 376 | 20230721 | 125800 | 23950307500 | 35700 | 35700 | 35750 | 35650 | 515 |
| 377 | 20230721 | 125700 | 23931923350 | 35700 | 35650 | 35700 | 35650 | 191 |
| 378 | 20230721 | 125600 | 23925106550 | 35700 | 35750 | 35750 | 35650 | 495 |
| 379 | 20230721 | 125500 | 23907423050 | 35750 | 35800 | 35800 | 35700 | 780 |
| 380 | 20230721 | 125400 | 23879532250 | 35800 | 35700 | 35800 | 35700 | 1067 |
| 381 | 20230721 | 125300 | 23841384800 | 35700 | 35650 | 35700 | 35600 | 1625 |
| 382 | 20230721 | 125200 | 23783456150 | 35650 | 35650 | 35650 | 35600 | 183 |
| 383 | 20230721 | 125100 | 23776934450 | 35650 | 35600 | 35650 | 35600 | 333 |
| 384 | 20230721 | 125000 | 23765073800 | 35650 | 35650 | 35650 | 35600 | 988 |
| 385 | 20230721 | 124900 | 23729895950 | 35600 | 35600 | 35650 | 35550 | 811 |
| 386 | 20230721 | 124800 | 23701026750 | 35600 | 35600 | 35650 | 35550 | 967 |
| 387 | 20230721 | 124700 | 23666608900 | 35600 | 35650 | 35650 | 35550 | 925 |
| 388 | 20230721 | 124600 | 23633697700 | 35650 | 35600 | 35650 | 35550 | 1234 |
| 389 | 20230721 | 124500 | 23589762100 | 35600 | 35550 | 35600 | 35550 | 827 |
| 390 | 20230721 | 124400 | 23560350800 | 35600 | 35600 | 35650 | 35550 | 889 |
| 391 | 20230721 | 124300 | 23528702200 | 35650 | 35650 | 35650 | 35600 | 234 |
| 392 | 20230721 | 124200 | 23520366900 | 35600 | 35650 | 35650 | 35600 | 165 |
| 393 | 20230721 | 124100 | 23514491000 | 35600 | 35650 | 35650 | 35600 | 264 |
| 394 | 20230721 | 124000 | 23505085800 | 35600 | 35650 | 35650 | 35600 | 120 |
| 395 | 20230721 | 123900 | 23500809750 | 35600 | 35600 | 35650 | 35600 | 395 |
| 396 | 20230721 | 123800 | 23486745900 | 35600 | 35600 | 35650 | 35550 | 782 |
| 397 | 20230721 | 123700 | 23458929500 | 35600 | 35600 | 35650 | 35600 | 789 |
| 398 | 20230721 | 123600 | 23430831950 | 35650 | 35600 | 35650 | 35550 | 405 |
| 399 | 20230721 | 123500 | 23416405800 | 35600 | 35600 | 35600 | 35550 | 3891 |
| 400 | 20230721 | 123400 | 23277992050 | 35650 | 35600 | 35650 | 35600 | 504 |
| 401 | 20230721 | 123300 | 23260045150 | 35650 | 35500 | 35650 | 35500 | 1633 |
| 402 | 20230721 | 123200 | 23201968850 | 35550 | 35700 | 35700 | 35500 | 6151 |
| 403 | 20230721 | 123100 | 22983051550 | 35650 | 35750 | 35750 | 35650 | 2301 |
| 404 | 20230721 | 123000 | 22900912550 | 35750 | 35750 | 35800 | 35700 | 998 |
| 405 | 20230721 | 122900 | 22865234800 | 35800 | 35800 | 35800 | 35750 | 296 |
| 406 | 20230721 | 122800 | 22854647200 | 35750 | 35750 | 35800 | 35700 | 748 |
| 407 | 20230721 | 122700 | 22827909450 | 35800 | 35750 | 35800 | 35700 | 1890 |
| 408 | 20230721 | 122600 | 22760329850 | 35800 | 35850 | 35850 | 35750 | 1425 |
| 409 | 20230721 | 122500 | 22709312650 | 35850 | 35800 | 35850 | 35750 | 1398 |
| 410 | 20230721 | 122400 | 22659257900 | 35800 | 35800 | 35800 | 35750 | 1292 |
| 411 | 20230721 | 122300 | 22613007850 | 35800 | 35750 | 35800 | 35750 | 1420 |
| 412 | 20230721 | 122200 | 22562239750 | 35750 | 35700 | 35750 | 35700 | 662 |
| 413 | 20230721 | 122100 | 22538587900 | 35750 | 35700 | 35750 | 35650 | 244 |
| 414 | 20230721 | 122000 | 22529884800 | 35650 | 35650 | 35750 | 35650 | 1299 |
| 415 | 20230721 | 121900 | 22483515450 | 35650 | 35650 | 35700 | 35650 | 1068 |
| 416 | 20230721 | 121800 | 22445437800 | 35700 | 35700 | 35700 | 35650 | 858 |
| 417 | 20230721 | 121700 | 22414842850 | 35650 | 35700 | 35700 | 35650 | 375 |
| 418 | 20230721 | 121600 | 22401459400 | 35650 | 35700 | 35700 | 35650 | 227 |
| 419 | 20230721 | 121500 | 22393362750 | 35700 | 35700 | 35750 | 35700 | 606 |
| 420 | 20230721 | 121400 | 22371724900 | 35700 | 35650 | 35750 | 35650 | 1810 |
| 421 | 20230721 | 121300 | 22307119100 | 35650 | 35700 | 35700 | 35650 | 120 |
| 422 | 20230721 | 121200 | 22302838250 | 35700 | 35700 | 35700 | 35600 | 287 |
| 423 | 20230721 | 121100 | 22292604300 | 35700 | 35650 | 35700 | 35600 | 570 |
| 424 | 20230721 | 121000 | 22272281350 | 35650 | 35650 | 35700 | 35650 | 343 |
| 425 | 20230721 | 120900 | 22260050000 | 35650 | 35700 | 35700 | 35650 | 239 |
| 426 | 20230721 | 120800 | 22251525600 | 35700 | 35700 | 35700 | 35650 | 871 |
| 427 | 20230721 | 120700 | 22220465100 | 35700 | 35650 | 35700 | 35650 | 886 |
| 428 | 20230721 | 120600 | 22188865500 | 35700 | 35700 | 35700 | 35650 | 476 |
| 429 | 20230721 | 120500 | 22171887700 | 35700 | 35650 | 35700 | 35650 | 120 |
| 430 | 20230721 | 120400 | 22167604500 | 35700 | 35550 | 35700 | 35550 | 1625 |
| 431 | 20230721 | 120300 | 22109723550 | 35550 | 35600 | 35650 | 35500 | 3324 |
| 432 | 20230721 | 120200 | 21991561750 | 35550 | 35650 | 35700 | 35550 | 2015 |
| 433 | 20230721 | 120100 | 21919799050 | 35650 | 35750 | 35750 | 35650 | 960 |
| 434 | 20230721 | 120000 | 21885569050 | 35750 | 35650 | 35750 | 35650 | 495 |
| 435 | 20230721 | 115900 | 21867898850 | 35650 | 35750 | 35750 | 35650 | 712 |
| 436 | 20230721 | 115800 | 21842488600 | 35750 | 35700 | 35750 | 35700 | 162 |
| 437 | 20230721 | 115700 | 21836702250 | 35750 | 35700 | 35750 | 35700 | 161 |
| 438 | 20230721 | 115600 | 21830951600 | 35700 | 35750 | 35750 | 35700 | 312 |
| 439 | 20230721 | 115500 | 21819803900 | 35750 | 35650 | 35750 | 35650 | 249 |
| 440 | 20230721 | 115400 | 21810914650 | 35700 | 35700 | 35700 | 35650 | 283 |
| 441 | 20230721 | 115300 | 21800820200 | 35700 | 35750 | 35750 | 35650 | 771 |
| 442 | 20230721 | 115200 | 21773296900 | 35750 | 35700 | 35750 | 35700 | 727 |
| 443 | 20230721 | 115100 | 21747334850 | 35700 | 35700 | 35750 | 35700 | 1257 |
| 444 | 20230721 | 115000 | 21702457150 | 35700 | 35600 | 35700 | 35600 | 908 |
| 445 | 20230721 | 114900 | 21670062250 | 35600 | 35650 | 35700 | 35600 | 1224 |
| 446 | 20230721 | 114800 | 21626455600 | 35650 | 35700 | 35700 | 35650 | 374 |
| 447 | 20230721 | 114700 | 21613113550 | 35700 | 35700 | 35700 | 35650 | 711 |
| 448 | 20230721 | 114600 | 21587760950 | 35700 | 35650 | 35700 | 35650 | 157 |
| 449 | 20230721 | 114500 | 21582162450 | 35700 | 35700 | 35700 | 35600 | 255 |
| 450 | 20230721 | 114400 | 21573067850 | 35650 | 35650 | 35700 | 35600 | 292 |
| 451 | 20230721 | 114300 | 21562656450 | 35600 | 35700 | 35700 | 35600 | 1098 |
| 452 | 20230721 | 114200 | 21523522850 | 35650 | 35650 | 35700 | 35650 | 806 |
| 453 | 20230721 | 114100 | 21494778250 | 35650 | 35650 | 35700 | 35650 | 333 |
| 454 | 20230721 | 114000 | 21482904550 | 35650 | 35750 | 35750 | 35550 | 3163 |
| 455 | 20230721 | 113900 | 21370229450 | 35750 | 35750 | 35750 | 35700 | 857 |
| 456 | 20230721 | 113800 | 21339621750 | 35800 | 35800 | 35800 | 35750 | 1182 |
| 457 | 20230721 | 113700 | 21297353100 | 35800 | 35850 | 35850 | 35750 | 443 |
| 458 | 20230721 | 113600 | 21281489850 | 35800 | 35850 | 35850 | 35800 | 330 |
| 459 | 20230721 | 113500 | 21269670400 | 35850 | 35750 | 35850 | 35750 | 1614 |
| 460 | 20230721 | 113400 | 21211912150 | 35800 | 35800 | 35850 | 35750 | 1524 |
| 461 | 20230721 | 113300 | 21157333300 | 35750 | 35850 | 35850 | 35750 | 488 |
| 462 | 20230721 | 113200 | 21139868650 | 35800 | 35750 | 35850 | 35750 | 1756 |
| 463 | 20230721 | 113100 | 21077010500 | 35800 | 35950 | 35950 | 35750 | 3265 |
| 464 | 20230721 | 113000 | 20959941700 | 35900 | 35900 | 35950 | 35850 | 8255 |
| 465 | 20230721 | 112900 | 20663437850 | 35900 | 35700 | 35900 | 35650 | 15719 |
| 466 | 20230721 | 112800 | 20101235650 | 35700 | 35700 | 35700 | 35650 | 830 |
| 467 | 20230721 | 112700 | 20071608050 | 35700 | 35600 | 35700 | 35600 | 1008 |
| 468 | 20230721 | 112600 | 20035663900 | 35600 | 35650 | 35700 | 35600 | 2848 |
| 469 | 20230721 | 112500 | 19934131900 | 35650 | 35600 | 35650 | 35550 | 4963 |
| 470 | 20230721 | 112400 | 19757441750 | 35650 | 35600 | 35650 | 35550 | 2133 |
| 471 | 20230721 | 112300 | 19681506500 | 35550 | 35600 | 35650 | 35550 | 785 |
| 472 | 20230721 | 112200 | 19653578550 | 35600 | 35700 | 35750 | 35600 | 7507 |
| 473 | 20230721 | 112100 | 19385668650 | 35700 | 35650 | 35700 | 35650 | 2222 |
| 474 | 20230721 | 112000 | 19306403950 | 35700 | 35700 | 35700 | 35550 | 4857 |
| 475 | 20230721 | 111900 | 19133335550 | 35700 | 35500 | 35700 | 35400 | 7520 |
| 476 | 20230721 | 111800 | 18865745400 | 35500 | 35600 | 35600 | 35500 | 3369 |
| 477 | 20230721 | 111700 | 18745998300 | 35600 | 35500 | 35600 | 35500 | 1512 |
| 478 | 20230721 | 111600 | 18692244700 | 35500 | 35550 | 35550 | 35500 | 635 |
| 479 | 20230721 | 111500 | 18669671500 | 35550 | 35500 | 35550 | 35450 | 2110 |
| 480 | 20230721 | 111400 | 18594746500 | 35500 | 35550 | 35550 | 35500 | 361 |
| 481 | 20230721 | 111300 | 18581922050 | 35500 | 35550 | 35550 | 35500 | 447 |
| 482 | 20230721 | 111200 | 18566036650 | 35500 | 35450 | 35550 | 35450 | 2688 |
| 483 | 20230721 | 111100 | 18470625900 | 35500 | 35350 | 35500 | 35350 | 2290 |
| 484 | 20230721 | 111000 | 18389485050 | 35350 | 35400 | 35400 | 35350 | 1092 |
| 485 | 20230721 | 110900 | 18350831950 | 35350 | 35350 | 35400 | 35350 | 473 |
| 486 | 20230721 | 110800 | 18334107400 | 35350 | 35400 | 35400 | 35350 | 428 |
| 487 | 20230721 | 110700 | 18318974700 | 35350 | 35350 | 35400 | 35350 | 1123 |
| 488 | 20230721 | 110600 | 18279275200 | 35400 | 35350 | 35400 | 35300 | 2746 |
| 489 | 20230721 | 110500 | 18182197850 | 35350 | 35400 | 35400 | 35350 | 412 |
| 490 | 20230721 | 110400 | 18167620600 | 35400 | 35350 | 35400 | 35350 | 1213 |
| 491 | 20230721 | 110300 | 18124734850 | 35400 | 35350 | 35400 | 35300 | 936 |
| 492 | 20230721 | 110200 | 18091640700 | 35300 | 35400 | 35400 | 35300 | 1823 |
| 493 | 20230721 | 110100 | 18027250500 | 35350 | 35250 | 35350 | 35250 | 1689 |
| 494 | 20230721 | 110000 | 17967645250 | 35250 | 35250 | 35300 | 35200 | 3067 |
| 495 | 20230721 | 105900 | 17859547850 | 35250 | 35500 | 35500 | 35250 | 5304 |
| 496 | 20230721 | 105800 | 17671990500 | 35500 | 35500 | 35550 | 35400 | 1785 |
| 497 | 20230721 | 105700 | 17608708150 | 35500 | 35600 | 35600 | 35450 | 3888 |
| 498 | 20230721 | 105600 | 17470501150 | 35650 | 35400 | 35650 | 35350 | 10962 |
| 499 | 20230721 | 105500 | 17081110600 | 35350 | 35400 | 35400 | 35350 | 260 |
| 500 | 20230721 | 105400 | 17071914400 | 35350 | 35350 | 35400 | 35350 | 1301 |
| 501 | 20230721 | 105300 | 17025922000 | 35400 | 35450 | 35450 | 35400 | 1683 |
| 502 | 20230721 | 105200 | 16966337100 | 35400 | 35400 | 35400 | 35350 | 915 |
| 503 | 20230721 | 105100 | 16933956050 | 35400 | 35450 | 35450 | 35350 | 4666 |
| 504 | 20230721 | 105000 | 16768742150 | 35450 | 35450 | 35450 | 35350 | 3416 |
| 505 | 20230721 | 104900 | 16647802400 | 35450 | 35500 | 35500 | 35400 | 2724 |
| 506 | 20230721 | 104800 | 16551188400 | 35500 | 35500 | 35500 | 35450 | 2361 |
| 507 | 20230721 | 104700 | 16467408950 | 35500 | 35450 | 35500 | 35400 | 939 |
| 508 | 20230721 | 104600 | 16434114650 | 35450 | 35350 | 35450 | 35300 | 6817 |
| 509 | 20230721 | 104500 | 16192863100 | 35400 | 35350 | 35400 | 35300 | 2108 |
| 510 | 20230721 | 104400 | 16118339900 | 35350 | 35200 | 35350 | 35200 | 2025 |
| 511 | 20230721 | 104300 | 16046887500 | 35250 | 35150 | 35250 | 35100 | 2223 |
| 512 | 20230721 | 104200 | 15968690250 | 35150 | 35300 | 35300 | 35150 | 2678 |
| 513 | 20230721 | 104100 | 15874476250 | 35250 | 35350 | 35350 | 35250 | 1485 |
| 514 | 20230721 | 104000 | 15822097750 | 35350 | 35400 | 35400 | 35300 | 1680 |
| 515 | 20230721 | 103900 | 15762721650 | 35450 | 35350 | 35500 | 35300 | 12056 |
| 516 | 20230721 | 103800 | 15335638300 | 35350 | 35300 | 35350 | 35200 | 3875 |
| 517 | 20230721 | 103700 | 15198953400 | 35300 | 35250 | 35300 | 35200 | 3914 |
| 518 | 20230721 | 103600 | 15060889150 | 35200 | 35200 | 35300 | 35150 | 4089 |
| 519 | 20230721 | 103500 | 14916841950 | 35200 | 35150 | 35200 | 35150 | 2076 |
| 520 | 20230721 | 103400 | 14843853350 | 35150 | 35150 | 35150 | 35100 | 222 |
| 521 | 20230721 | 103300 | 14836052950 | 35150 | 35050 | 35150 | 35050 | 1311 |
| 522 | 20230721 | 103200 | 14790044250 | 35100 | 35050 | 35100 | 35050 | 656 |
| 523 | 20230721 | 103100 | 14767040350 | 35100 | 35000 | 35100 | 35000 | 3358 |
| 524 | 20230721 | 103000 | 14649413200 | 35000 | 35000 | 35000 | 34950 | 820 |
| 525 | 20230721 | 102900 | 14620717050 | 35000 | 34850 | 35000 | 34850 | 1455 |
| 526 | 20230721 | 102800 | 14569913300 | 34850 | 34950 | 34950 | 34800 | 1535 |
| 527 | 20230721 | 102700 | 14516357900 | 34950 | 34950 | 34950 | 34900 | 600 |
| 528 | 20230721 | 102600 | 14495396000 | 34950 | 34900 | 34950 | 34900 | 695 |
| 529 | 20230721 | 102500 | 14471135250 | 35000 | 34950 | 35000 | 34950 | 1018 |
| 530 | 20230721 | 102400 | 14435553250 | 34950 | 34950 | 35000 | 34950 | 313 |
| 531 | 20230721 | 102300 | 14424604650 | 35000 | 34950 | 35000 | 34950 | 283 |
| 532 | 20230721 | 102200 | 14414711000 | 35000 | 34900 | 35000 | 34900 | 763 |
| 533 | 20230721 | 102100 | 14388055650 | 34850 | 34850 | 34900 | 34800 | 1761 |
| 534 | 20230721 | 102000 | 14326684500 | 34900 | 34850 | 34950 | 34800 | 1591 |
| 535 | 20230721 | 101900 | 14271241250 | 34950 | 35000 | 35000 | 34850 | 3341 |
| 536 | 20230721 | 101800 | 14154591800 | 35000 | 35000 | 35050 | 34850 | 3797 |
| 537 | 20230721 | 101700 | 14021856800 | 35000 | 35050 | 35100 | 35000 | 3214 |
| 538 | 20230721 | 101600 | 13909258850 | 35050 | 35150 | 35150 | 35050 | 1568 |
| 539 | 20230721 | 101500 | 13854217050 | 35150 | 35100 | 35150 | 35050 | 2705 |
| 540 | 20230721 | 101400 | 13759297600 | 35150 | 35150 | 35150 | 35100 | 601 |
| 541 | 20230721 | 101300 | 13738195850 | 35150 | 35100 | 35150 | 35100 | 1453 |
| 542 | 20230721 | 101200 | 13687187850 | 35100 | 35100 | 35150 | 35100 | 3084 |
| 543 | 20230721 | 101100 | 13578933150 | 35150 | 35200 | 35200 | 35100 | 1867 |
| 544 | 20230721 | 101000 | 13513305200 | 35200 | 35000 | 35250 | 34950 | 7992 |
| 545 | 20230721 | 100900 | 13232558900 | 34950 | 34950 | 34950 | 34900 | 726 |
| 546 | 20230721 | 100800 | 13207206600 | 34950 | 34950 | 35000 | 34950 | 2426 |
| 547 | 20230721 | 100700 | 13122404850 | 34950 | 34950 | 34950 | 34850 | 1687 |
| 548 | 20230721 | 100600 | 13063507550 | 34950 | 35000 | 35000 | 34950 | 1147 |
| 549 | 20230721 | 100500 | 13023410250 | 35000 | 35000 | 35050 | 34950 | 1581 |
| 550 | 20230721 | 100400 | 12968111100 | 35000 | 35000 | 35050 | 35000 | 2075 |
| 551 | 20230721 | 100300 | 12895482150 | 35000 | 35100 | 35150 | 35000 | 4077 |
| 552 | 20230721 | 100200 | 12752611000 | 35150 | 35300 | 35300 | 35100 | 5499 |
| 553 | 20230721 | 100100 | 12559056200 | 35250 | 35150 | 35300 | 35100 | 6529 |
| 554 | 20230721 | 100000 | 12329325650 | 35150 | 35000 | 35200 | 34950 | 6965 |
| 555 | 20230721 | 095900 | 12085140550 | 35000 | 34950 | 35000 | 34950 | 524 |
| 556 | 20230721 | 095800 | 12066821500 | 35000 | 34950 | 35050 | 34950 | 790 |
| 557 | 20230721 | 095700 | 12039189300 | 34950 | 35100 | 35100 | 34950 | 2129 |
| 558 | 20230721 | 095600 | 11964680450 | 35100 | 34900 | 35100 | 34850 | 4305 |
| 559 | 20230721 | 095500 | 11814120300 | 34900 | 34900 | 35000 | 34900 | 763 |
| 560 | 20230721 | 095400 | 11787470050 | 34900 | 34950 | 35000 | 34900 | 2705 |
| 561 | 20230721 | 095300 | 11692975100 | 34950 | 35100 | 35150 | 34900 | 5776 |
| 562 | 20230721 | 095200 | 11490572400 | 35100 | 34950 | 35100 | 34900 | 2847 |
| 563 | 20230721 | 095100 | 11390942900 | 34950 | 34750 | 34950 | 34750 | 3131 |
| 564 | 20230721 | 095000 | 11281858300 | 34750 | 34800 | 34800 | 34750 | 728 |
| 565 | 20230721 | 094900 | 11256532900 | 34800 | 34800 | 34800 | 34700 | 1390 |
| 566 | 20230721 | 094800 | 11208233650 | 34800 | 34700 | 34800 | 34700 | 1527 |
| 567 | 20230721 | 094700 | 11155171700 | 34700 | 34650 | 34700 | 34650 | 1904 |
| 568 | 20230721 | 094600 | 11089125600 | 34650 | 34650 | 34700 | 34600 | 2437 |
| 569 | 20230721 | 094500 | 11004708800 | 34650 | 34950 | 35000 | 34650 | 7953 |
| 570 | 20230721 | 094400 | 10727709800 | 34950 | 35050 | 35100 | 34750 | 7178 |
| 571 | 20230721 | 094300 | 10477321850 | 35050 | 35150 | 35200 | 34950 | 10662 |
| 572 | 20230721 | 094200 | 10103214750 | 35150 | 35350 | 35450 | 35150 | 7134 |
| 573 | 20230721 | 094100 | 9851651250 | 35350 | 35250 | 35450 | 35250 | 3036 |
| 574 | 20230721 | 094000 | 9744296850 | 35250 | 35300 | 35450 | 35250 | 7312 |
| 575 | 20230721 | 093900 | 9485596850 | 35300 | 35550 | 35600 | 35300 | 22583 |
| 576 | 20230721 | 093800 | 8684600450 | 35550 | 35400 | 35700 | 35400 | 22306 |
| 577 | 20230721 | 093700 | 7891773700 | 35400 | 35400 | 35450 | 35300 | 8281 |
| 578 | 20230721 | 093600 | 7598792300 | 35400 | 35250 | 35500 | 35250 | 13456 |
| 579 | 20230721 | 093500 | 7122628950 | 35300 | 35050 | 35300 | 35050 | 14333 |
| 580 | 20230721 | 093400 | 6618365500 | 35050 | 34950 | 35150 | 34950 | 12577 |
| 581 | 20230721 | 093300 | 6178089600 | 34950 | 34900 | 34950 | 34850 | 5848 |
| 582 | 20230721 | 093200 | 5973904400 | 34900 | 34850 | 34950 | 34800 | 5872 |
| 583 | 20230721 | 093100 | 5769050850 | 34900 | 34900 | 34950 | 34800 | 9544 |
| 584 | 20230721 | 093000 | 5436163350 | 34900 | 34800 | 34950 | 34650 | 13145 |
| 585 | 20230721 | 092900 | 4978174600 | 34750 | 34650 | 34800 | 34600 | 10155 |
| 586 | 20230721 | 092800 | 4626122600 | 34650 | 34600 | 34800 | 34500 | 14406 |
| 587 | 20230721 | 092700 | 4127438300 | 34600 | 34500 | 34600 | 34500 | 5025 |
| 588 | 20230721 | 092600 | 3953980000 | 34500 | 34400 | 34550 | 34350 | 10157 |
| 589 | 20230721 | 092500 | 3603897450 | 34400 | 34250 | 34400 | 34250 | 3795 |
| 590 | 20230721 | 092400 | 3473544150 | 34200 | 34400 | 34400 | 34200 | 2776 |
| 591 | 20230721 | 092300 | 3378215550 | 34400 | 34250 | 34400 | 34250 | 5034 |
| 592 | 20230721 | 092200 | 3205417500 | 34250 | 34300 | 34350 | 34200 | 2483 |
| 593 | 20230721 | 092100 | 3120348450 | 34300 | 34300 | 34300 | 34250 | 2680 |
| 594 | 20230721 | 092000 | 3028503650 | 34300 | 34350 | 34350 | 34300 | 4154 |
| 595 | 20230721 | 091900 | 2885970650 | 34350 | 34250 | 34350 | 34200 | 5901 |
| 596 | 20230721 | 091800 | 2683752950 | 34250 | 34100 | 34250 | 34100 | 2483 |
| 597 | 20230721 | 091700 | 2598953650 | 34150 | 34200 | 34250 | 34150 | 2415 |
| 598 | 20230721 | 091600 | 2516357900 | 34250 | 34300 | 34350 | 34250 | 6014 |
| 599 | 20230721 | 091500 | 2310065000 | 34300 | 34200 | 34300 | 34150 | 6590 |
| 600 | 20230721 | 091400 | 2084368500 | 34200 | 34200 | 34200 | 34150 | 2167 |
| 601 | 20230721 | 091300 | 2010272300 | 34200 | 34100 | 34200 | 34100 | 4802 |
| 602 | 20230721 | 091200 | 1846266200 | 34150 | 34100 | 34150 | 34050 | 1442 |
| 603 | 20230721 | 091100 | 1797067650 | 34100 | 34000 | 34100 | 34000 | 3099 |
| 604 | 20230721 | 091000 | 1691489100 | 34000 | 34050 | 34100 | 34000 | 2596 |
| 605 | 20230721 | 090900 | 1603044450 | 34050 | 33900 | 34100 | 33900 | 3306 |
| 606 | 20230721 | 090800 | 1490646600 | 33950 | 33800 | 33950 | 33750 | 2369 |
| 607 | 20230721 | 090700 | 1410505350 | 33800 | 33800 | 33900 | 33750 | 1870 |
| 608 | 20230721 | 090600 | 1347268000 | 33800 | 34150 | 34200 | 33800 | 2899 |
| 609 | 20230721 | 090500 | 1248522100 | 34150 | 34050 | 34200 | 34000 | 7113 |
| 610 | 20230721 | 090400 | 1005890600 | 34050 | 33900 | 34050 | 33800 | 3692 |
| 611 | 20230721 | 090300 | 880509350 | 33900 | 33900 | 34200 | 33800 | 7291 |
| 612 | 20230721 | 090200 | 632412900 | 33900 | 33700 | 33900 | 33500 | 3622 |
| 613 | 20230721 | 090100 | 510440600 | 33700 | 34100 | 34200 | 33700 | 4518 |
| 614 | 20230721 | 090000 | 357262850 | 34200 | 33850 | 34250 | 33850 | 10166 |