34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 3 | 20230721 | 184200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 4 | 20230721 | 184100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 5 | 20230721 | 184000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 6 | 20230721 | 183900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 7 | 20230721 | 183800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 8 | 20230721 | 183700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 9 | 20230721 | 183600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 10 | 20230721 | 183500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 11 | 20230721 | 183400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 12 | 20230721 | 183300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 13 | 20230721 | 183200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 14 | 20230721 | 183100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 15 | 20230721 | 183000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 16 | 20230721 | 182900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 17 | 20230721 | 182800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 18 | 20230721 | 182700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 19 | 20230721 | 182600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 20 | 20230721 | 182500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 21 | 20230721 | 182400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 22 | 20230721 | 182300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 23 | 20230721 | 182200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 24 | 20230721 | 182100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 25 | 20230721 | 182000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 26 | 20230721 | 181900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 27 | 20230721 | 181800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 28 | 20230721 | 181700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 29 | 20230721 | 181600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 30 | 20230721 | 181500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 31 | 20230721 | 181400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 32 | 20230721 | 181300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 33 | 20230721 | 181200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 34 | 20230721 | 181100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 35 | 20230721 | 181000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 36 | 20230721 | 180900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 37 | 20230721 | 180800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 38 | 20230721 | 180700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 39 | 20230721 | 180600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 40 | 20230721 | 180500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 41 | 20230721 | 180400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 42 | 20230721 | 180300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 43 | 20230721 | 180200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 44 | 20230721 | 180100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 45 | 20230721 | 180000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 46 | 20230721 | 175900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 47 | 20230721 | 175800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 48 | 20230721 | 175700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 49 | 20230721 | 175600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 50 | 20230721 | 175500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 51 | 20230721 | 175400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 52 | 20230721 | 175300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 53 | 20230721 | 175200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 54 | 20230721 | 175100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 55 | 20230721 | 175000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 56 | 20230721 | 174900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 57 | 20230721 | 174800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 58 | 20230721 | 174700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 59 | 20230721 | 174600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 60 | 20230721 | 174500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 61 | 20230721 | 174400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 62 | 20230721 | 174300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 63 | 20230721 | 174200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 64 | 20230721 | 174100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 65 | 20230721 | 174000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 66 | 20230721 | 173900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 67 | 20230721 | 173800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 68 | 20230721 | 173700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 69 | 20230721 | 173600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 70 | 20230721 | 173500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 71 | 20230721 | 173400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 72 | 20230721 | 173300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 73 | 20230721 | 173200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 74 | 20230721 | 173100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 75 | 20230721 | 173000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 76 | 20230721 | 172900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 77 | 20230721 | 172800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 78 | 20230721 | 172700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 79 | 20230721 | 172600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 80 | 20230721 | 172500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 81 | 20230721 | 172400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 82 | 20230721 | 172300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 83 | 20230721 | 172200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 84 | 20230721 | 172100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 85 | 20230721 | 172000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 86 | 20230721 | 171900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 87 | 20230721 | 171800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 88 | 20230721 | 171700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 89 | 20230721 | 171600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 90 | 20230721 | 171500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 91 | 20230721 | 171400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 92 | 20230721 | 171300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 93 | 20230721 | 171200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 94 | 20230721 | 171100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 95 | 20230721 | 171000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 96 | 20230721 | 170900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 97 | 20230721 | 170800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 98 | 20230721 | 170700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 99 | 20230721 | 170600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 100 | 20230721 | 170500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 101 | 20230721 | 170400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 102 | 20230721 | 170300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 103 | 20230721 | 170200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 104 | 20230721 | 170100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 105 | 20230721 | 170000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 106 | 20230721 | 165900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 107 | 20230721 | 165800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 108 | 20230721 | 165700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 109 | 20230721 | 165600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 110 | 20230721 | 165500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 111 | 20230721 | 165400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 112 | 20230721 | 165300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 113 | 20230721 | 165200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 114 | 20230721 | 165100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 115 | 20230721 | 165000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 116 | 20230721 | 164900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 117 | 20230721 | 164800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 118 | 20230721 | 164700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 119 | 20230721 | 164600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 120 | 20230721 | 164500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 121 | 20230721 | 164400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 122 | 20230721 | 164300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 123 | 20230721 | 164200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 124 | 20230721 | 164100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 125 | 20230721 | 164000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 126 | 20230721 | 163900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 127 | 20230721 | 163800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 128 | 20230721 | 163700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 129 | 20230721 | 163600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 130 | 20230721 | 163500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 131 | 20230721 | 163400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 132 | 20230721 | 163300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 133 | 20230721 | 163200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 134 | 20230721 | 163100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 135 | 20230721 | 163000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 136 | 20230721 | 162900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 137 | 20230721 | 162800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 138 | 20230721 | 162700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 139 | 20230721 | 162600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 140 | 20230721 | 162500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 141 | 20230721 | 162400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 142 | 20230721 | 162300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 143 | 20230721 | 162200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 144 | 20230721 | 162100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 145 | 20230721 | 162000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 146 | 20230721 | 161900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 147 | 20230721 | 161800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 148 | 20230721 | 161700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 149 | 20230721 | 161600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 150 | 20230721 | 161500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 151 | 20230721 | 161400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 152 | 20230721 | 161300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 153 | 20230721 | 161200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 154 | 20230721 | 161100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 155 | 20230721 | 161000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 156 | 20230721 | 160900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 157 | 20230721 | 160800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 158 | 20230721 | 160700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 159 | 20230721 | 160600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 160 | 20230721 | 160500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 161 | 20230721 | 160400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 162 | 20230721 | 160300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 163 | 20230721 | 160200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 164 | 20230721 | 160100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 165 | 20230721 | 160000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 166 | 20230721 | 155900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 167 | 20230721 | 155800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 168 | 20230721 | 155700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 169 | 20230721 | 155600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 170 | 20230721 | 155500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 171 | 20230721 | 155400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 172 | 20230721 | 155300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 173 | 20230721 | 155200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 174 | 20230721 | 155100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 175 | 20230721 | 155000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 176 | 20230721 | 154900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 177 | 20230721 | 154800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 178 | 20230721 | 154700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 179 | 20230721 | 154600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 180 | 20230721 | 154500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 181 | 20230721 | 154400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 182 | 20230721 | 154300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 183 | 20230721 | 154200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 184 | 20230721 | 154100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 185 | 20230721 | 154000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 186 | 20230721 | 153900 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 187 | 20230721 | 153800 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 188 | 20230721 | 153700 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 189 | 20230721 | 153600 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 190 | 20230721 | 153500 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 191 | 20230721 | 153400 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 192 | 20230721 | 153300 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 193 | 20230721 | 153200 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 194 | 20230721 | 153100 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 0 |
| 195 | 20230721 | 153000 | 22185602400 | 124600 | 124600 | 124600 | 124600 | 2894 |
| 196 | 20230721 | 152900 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 197 | 20230721 | 152800 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 198 | 20230721 | 152700 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 199 | 20230721 | 152600 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 200 | 20230721 | 152500 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 201 | 20230721 | 152400 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 202 | 20230721 | 152300 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 203 | 20230721 | 152200 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 204 | 20230721 | 152100 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 205 | 20230721 | 152000 | 21825010000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 206 | 20230721 | 151900 | 21825010000 | 124400 | 124500 | 124600 | 124400 | 353 |
| 207 | 20230721 | 151800 | 21781052200 | 124500 | 124500 | 124600 | 124500 | 524 |
| 208 | 20230721 | 151700 | 21715809400 | 124500 | 124500 | 124600 | 124500 | 320 |
| 209 | 20230721 | 151600 | 21675965200 | 124600 | 124500 | 124600 | 124500 | 313 |
| 210 | 20230721 | 151500 | 21636987200 | 124500 | 124400 | 124500 | 124400 | 179 |
| 211 | 20230721 | 151400 | 21614705600 | 124500 | 124600 | 124600 | 124400 | 318 |
| 212 | 20230721 | 151300 | 21575118700 | 124600 | 124400 | 124600 | 124400 | 271 |
| 213 | 20230721 | 151200 | 21541383900 | 124400 | 124400 | 124400 | 124300 | 384 |
| 214 | 20230721 | 151100 | 21493636700 | 124400 | 124500 | 124600 | 124400 | 471 |
| 215 | 20230721 | 151000 | 21434970300 | 124600 | 124400 | 124600 | 124400 | 739 |
| 216 | 20230721 | 150900 | 21342998200 | 124400 | 124300 | 124600 | 124300 | 643 |
| 217 | 20230721 | 150800 | 21262925000 | 124300 | 124400 | 124500 | 124300 | 192 |
| 218 | 20230721 | 150700 | 21239041000 | 124600 | 124600 | 124600 | 124100 | 625 |
| 219 | 20230721 | 150600 | 21161246400 | 124600 | 124400 | 124600 | 124300 | 71 |
| 220 | 20230721 | 150500 | 21152406300 | 124200 | 124100 | 124400 | 124000 | 275 |
| 221 | 20230721 | 150400 | 21118258600 | 124100 | 124100 | 124200 | 124000 | 369 |
| 222 | 20230721 | 150300 | 21072466200 | 124100 | 124600 | 124600 | 124100 | 1110 |
| 223 | 20230721 | 150200 | 20934389400 | 124600 | 124700 | 124900 | 124600 | 299 |
| 224 | 20230721 | 150100 | 20897107500 | 124600 | 124700 | 124900 | 124600 | 145 |
| 225 | 20230721 | 150000 | 20879024600 | 124800 | 125100 | 125100 | 124800 | 877 |
| 226 | 20230721 | 145900 | 20769459600 | 125100 | 125000 | 125200 | 125000 | 195 |
| 227 | 20230721 | 145800 | 20745062200 | 125100 | 125100 | 125300 | 125000 | 197 |
| 228 | 20230721 | 145700 | 20720421400 | 125000 | 125200 | 125300 | 125000 | 124 |
| 229 | 20230721 | 145600 | 20704913400 | 125300 | 125100 | 125300 | 125100 | 109 |
| 230 | 20230721 | 145500 | 20691269800 | 125100 | 125200 | 125300 | 125100 | 349 |
| 231 | 20230721 | 145400 | 20647555300 | 125200 | 125200 | 125300 | 125100 | 229 |
| 232 | 20230721 | 145300 | 20618885800 | 125100 | 125300 | 125300 | 125000 | 699 |
| 233 | 20230721 | 145200 | 20531319700 | 125300 | 125000 | 125300 | 125000 | 143 |
| 234 | 20230721 | 145100 | 20513432800 | 125000 | 124900 | 125300 | 124900 | 2306 |
| 235 | 20230721 | 145000 | 20225161000 | 125000 | 124700 | 125000 | 124600 | 1089 |
| 236 | 20230721 | 144900 | 20089158700 | 124700 | 124700 | 124800 | 124600 | 306 |
| 237 | 20230721 | 144800 | 20051016800 | 124700 | 124900 | 124900 | 124700 | 256 |
| 238 | 20230721 | 144700 | 20019087900 | 124800 | 125000 | 125000 | 124700 | 248 |
| 239 | 20230721 | 144600 | 19988123000 | 124900 | 124800 | 125000 | 124700 | 220 |
| 240 | 20230721 | 144500 | 19960653000 | 124800 | 124700 | 124800 | 124700 | 226 |
| 241 | 20230721 | 144400 | 19932467000 | 124700 | 124900 | 125000 | 124700 | 200 |
| 242 | 20230721 | 144300 | 19907492900 | 125000 | 124800 | 125000 | 124800 | 330 |
| 243 | 20230721 | 144200 | 19866257100 | 124800 | 124800 | 124900 | 124700 | 139 |
| 244 | 20230721 | 144100 | 19848917200 | 124800 | 124900 | 125000 | 124800 | 545 |
| 245 | 20230721 | 144000 | 19780855700 | 125000 | 125000 | 125000 | 124900 | 371 |
| 246 | 20230721 | 143900 | 19734494000 | 125000 | 125000 | 125200 | 124900 | 712 |
| 247 | 20230721 | 143800 | 19645466500 | 125000 | 125100 | 125300 | 125000 | 200 |
| 248 | 20230721 | 143700 | 19620443600 | 125100 | 124900 | 125300 | 124800 | 503 |
| 249 | 20230721 | 143600 | 19557527400 | 124800 | 124800 | 125100 | 124800 | 489 |
| 250 | 20230721 | 143500 | 19496387100 | 124800 | 124800 | 125000 | 124800 | 138 |
| 251 | 20230721 | 143400 | 19479157700 | 124900 | 125000 | 125100 | 124800 | 146 |
| 252 | 20230721 | 143300 | 19460920700 | 125000 | 125000 | 125100 | 125000 | 138 |
| 253 | 20230721 | 143200 | 19443668400 | 125100 | 125100 | 125300 | 125000 | 794 |
| 254 | 20230721 | 143100 | 19344409400 | 125400 | 124900 | 125400 | 124900 | 217 |
| 255 | 20230721 | 143000 | 19317281400 | 125100 | 124900 | 125100 | 124800 | 191 |
| 256 | 20230721 | 142900 | 19293402000 | 125100 | 125500 | 125500 | 124900 | 872 |
| 257 | 20230721 | 142800 | 19184340100 | 125500 | 125500 | 125500 | 125300 | 36 |
| 258 | 20230721 | 142700 | 19179822800 | 125300 | 125500 | 125500 | 125300 | 148 |
| 259 | 20230721 | 142600 | 19161273800 | 125500 | 125200 | 125500 | 125100 | 103 |
| 260 | 20230721 | 142500 | 19148357300 | 125400 | 125300 | 125500 | 125100 | 132 |
| 261 | 20230721 | 142400 | 19131819300 | 125400 | 125500 | 125500 | 125200 | 57 |
| 262 | 20230721 | 142300 | 19124667800 | 125500 | 125100 | 125700 | 125000 | 118 |
| 263 | 20230721 | 142200 | 19109897400 | 125700 | 125700 | 125700 | 124900 | 56 |
| 264 | 20230721 | 142100 | 19102875600 | 125700 | 125500 | 125700 | 125100 | 160 |
| 265 | 20230721 | 142000 | 19082828800 | 125200 | 125300 | 125800 | 125100 | 461 |
| 266 | 20230721 | 141900 | 19024928400 | 125100 | 124800 | 125400 | 124700 | 1043 |
| 267 | 20230721 | 141800 | 18894529900 | 124800 | 124800 | 125000 | 124700 | 528 |
| 268 | 20230721 | 141700 | 18828664200 | 124800 | 125000 | 125000 | 124700 | 271 |
| 269 | 20230721 | 141600 | 18794831800 | 124800 | 125200 | 125200 | 124800 | 725 |
| 270 | 20230721 | 141500 | 18704211700 | 125200 | 125700 | 125700 | 125100 | 743 |
| 271 | 20230721 | 141400 | 18611115100 | 125700 | 125700 | 125800 | 125400 | 201 |
| 272 | 20230721 | 141300 | 18585851600 | 125700 | 125400 | 125700 | 125300 | 100 |
| 273 | 20230721 | 141200 | 18573306700 | 125400 | 125700 | 125700 | 125400 | 139 |
| 274 | 20230721 | 141100 | 18555848600 | 125800 | 125400 | 125800 | 125300 | 100 |
| 275 | 20230721 | 141000 | 18543292800 | 125400 | 125300 | 125600 | 125300 | 384 |
| 276 | 20230721 | 140900 | 18495150100 | 125300 | 125600 | 125600 | 125300 | 96 |
| 277 | 20230721 | 140800 | 18483106800 | 125400 | 125600 | 125600 | 125300 | 453 |
| 278 | 20230721 | 140700 | 18426282200 | 125600 | 125800 | 125900 | 125600 | 237 |
| 279 | 20230721 | 140600 | 18396499900 | 125900 | 125500 | 125900 | 125500 | 146 |
| 280 | 20230721 | 140500 | 18378161700 | 125500 | 125600 | 125900 | 125500 | 548 |
| 281 | 20230721 | 140400 | 18309335300 | 125900 | 125900 | 125900 | 125600 | 243 |
| 282 | 20230721 | 140300 | 18278786400 | 125900 | 125900 | 126000 | 125700 | 295 |
| 283 | 20230721 | 140200 | 18241663700 | 126000 | 126000 | 126100 | 125900 | 201 |
| 284 | 20230721 | 140100 | 18216343300 | 126100 | 126200 | 126200 | 126000 | 101 |
| 285 | 20230721 | 140000 | 18203603200 | 126200 | 126100 | 126200 | 126000 | 558 |
| 286 | 20230721 | 135900 | 18133214500 | 126100 | 126100 | 126200 | 125900 | 130 |
| 287 | 20230721 | 135800 | 18116825600 | 125900 | 126000 | 126200 | 125900 | 537 |
| 288 | 20230721 | 135700 | 18049157000 | 125800 | 126000 | 126000 | 125700 | 98 |
| 289 | 20230721 | 135600 | 18036822000 | 125900 | 125700 | 126000 | 125700 | 154 |
| 290 | 20230721 | 135500 | 18017450700 | 126000 | 125800 | 126000 | 125700 | 85 |
| 291 | 20230721 | 135400 | 18006753600 | 125700 | 125500 | 126000 | 125500 | 51 |
| 292 | 20230721 | 135300 | 18000339000 | 125700 | 126000 | 126000 | 125500 | 264 |
| 293 | 20230721 | 135200 | 17967180500 | 126000 | 126000 | 126000 | 125600 | 239 |
| 294 | 20230721 | 135100 | 17937128000 | 125900 | 126200 | 126200 | 125700 | 245 |
| 295 | 20230721 | 135000 | 17906263300 | 126200 | 126000 | 126200 | 125800 | 297 |
| 296 | 20230721 | 134900 | 17868865300 | 126200 | 126300 | 126300 | 125900 | 242 |
| 297 | 20230721 | 134800 | 17838343900 | 126300 | 126300 | 126300 | 126100 | 115 |
| 298 | 20230721 | 134700 | 17823828600 | 126100 | 126100 | 126400 | 126100 | 283 |
| 299 | 20230721 | 134600 | 17788087100 | 126200 | 126000 | 126300 | 126000 | 137 |
| 300 | 20230721 | 134500 | 17770789300 | 126300 | 126300 | 126400 | 125800 | 130 |
| 301 | 20230721 | 134400 | 17754392300 | 126400 | 126300 | 126400 | 126100 | 147 |
| 302 | 20230721 | 134300 | 17735826000 | 126300 | 126200 | 126300 | 126100 | 790 |
| 303 | 20230721 | 134200 | 17636063100 | 126200 | 126000 | 126300 | 125700 | 570 |
| 304 | 20230721 | 134100 | 17564181800 | 125600 | 125700 | 125900 | 125600 | 1273 |
| 305 | 20230721 | 134000 | 17404044400 | 125700 | 125800 | 125800 | 125500 | 253 |
| 306 | 20230721 | 133900 | 17372243400 | 125600 | 125800 | 125800 | 125600 | 307 |
| 307 | 20230721 | 133800 | 17333659200 | 125600 | 125800 | 125800 | 125600 | 87 |
| 308 | 20230721 | 133700 | 17322725900 | 125600 | 125700 | 125800 | 125500 | 77 |
| 309 | 20230721 | 133600 | 17313046300 | 125600 | 125200 | 125600 | 125200 | 1322 |
| 310 | 20230721 | 133500 | 17147165200 | 125300 | 125400 | 125400 | 125200 | 166 |
| 311 | 20230721 | 133400 | 17126362700 | 125200 | 125400 | 125400 | 125200 | 77 |
| 312 | 20230721 | 133300 | 17116710300 | 125400 | 125300 | 125400 | 125200 | 246 |
| 313 | 20230721 | 133200 | 17085894000 | 125300 | 125400 | 125500 | 125200 | 89 |
| 314 | 20230721 | 133100 | 17074735000 | 125300 | 125400 | 125500 | 125300 | 185 |
| 315 | 20230721 | 133000 | 17051545000 | 125400 | 125300 | 125500 | 125200 | 378 |
| 316 | 20230721 | 132900 | 17004189000 | 125300 | 125300 | 125500 | 125300 | 170 |
| 317 | 20230721 | 132800 | 16982881200 | 125400 | 125500 | 125600 | 125400 | 63 |
| 318 | 20230721 | 132700 | 16974973300 | 125600 | 125500 | 125600 | 125500 | 115 |
| 319 | 20230721 | 132600 | 16960537900 | 125500 | 125600 | 125600 | 125500 | 442 |
| 320 | 20230721 | 132500 | 16905045700 | 125600 | 125600 | 125600 | 125500 | 158 |
| 321 | 20230721 | 132400 | 16885212100 | 125500 | 125800 | 125900 | 125500 | 263 |
| 322 | 20230721 | 132300 | 16852145300 | 125900 | 125900 | 126000 | 125900 | 356 |
| 323 | 20230721 | 132200 | 16807318200 | 126000 | 126200 | 126200 | 125900 | 132 |
| 324 | 20230721 | 132100 | 16790694300 | 126000 | 126100 | 126200 | 126000 | 662 |
| 325 | 20230721 | 132000 | 16707188500 | 126100 | 126000 | 126100 | 126000 | 112 |
| 326 | 20230721 | 131900 | 16693075300 | 126000 | 125800 | 126100 | 125800 | 92 |
| 327 | 20230721 | 131800 | 16681490500 | 125900 | 126300 | 126300 | 125900 | 361 |
| 328 | 20230721 | 131700 | 16635949700 | 126300 | 126300 | 126400 | 126300 | 216 |
| 329 | 20230721 | 131600 | 16608667900 | 126300 | 126200 | 126300 | 126200 | 131 |
| 330 | 20230721 | 131500 | 16592131100 | 126300 | 126100 | 126300 | 126100 | 315 |
| 331 | 20230721 | 131400 | 16552383800 | 126100 | 126100 | 126200 | 126000 | 107 |
| 332 | 20230721 | 131300 | 16538888200 | 126100 | 125400 | 126100 | 125200 | 651 |
| 333 | 20230721 | 131200 | 16457090800 | 125500 | 125600 | 125600 | 125500 | 340 |
| 334 | 20230721 | 131100 | 16414407700 | 125600 | 125900 | 125900 | 125600 | 31 |
| 335 | 20230721 | 131000 | 16410507900 | 125900 | 125900 | 126000 | 125900 | 69 |
| 336 | 20230721 | 130900 | 16401819700 | 125800 | 125600 | 126000 | 125600 | 260 |
| 337 | 20230721 | 130800 | 16369092900 | 125600 | 125900 | 126000 | 125600 | 453 |
| 338 | 20230721 | 130700 | 16312148800 | 125900 | 125900 | 126000 | 125600 | 165 |
| 339 | 20230721 | 130600 | 16291389600 | 125800 | 125800 | 125900 | 125800 | 243 |
| 340 | 20230721 | 130500 | 16260819300 | 125800 | 126200 | 126300 | 125800 | 168 |
| 341 | 20230721 | 130400 | 16239645800 | 126300 | 126500 | 126500 | 126200 | 44 |
| 342 | 20230721 | 130300 | 16234088000 | 126500 | 126200 | 126500 | 126200 | 331 |
| 343 | 20230721 | 130200 | 16192254700 | 126200 | 125900 | 126200 | 125800 | 934 |
| 344 | 20230721 | 130100 | 16074556700 | 125900 | 125800 | 125900 | 125800 | 263 |
| 345 | 20230721 | 130000 | 16041457800 | 125800 | 125600 | 125800 | 125600 | 197 |
| 346 | 20230721 | 125900 | 16016689400 | 125800 | 125700 | 125800 | 125600 | 358 |
| 347 | 20230721 | 125800 | 15971673500 | 125800 | 125800 | 125900 | 125600 | 198 |
| 348 | 20230721 | 125700 | 15946767900 | 125600 | 125300 | 125800 | 125200 | 665 |
| 349 | 20230721 | 125600 | 15863300700 | 125300 | 125500 | 125500 | 125300 | 354 |
| 350 | 20230721 | 125500 | 15818886300 | 125600 | 125700 | 125700 | 125300 | 123 |
| 351 | 20230721 | 125400 | 15803447400 | 125600 | 125500 | 125700 | 125200 | 70 |
| 352 | 20230721 | 125300 | 15794658000 | 125700 | 125200 | 125700 | 125100 | 1562 |
| 353 | 20230721 | 125200 | 15598936300 | 125200 | 125300 | 125300 | 125200 | 342 |
| 354 | 20230721 | 125100 | 15556109600 | 125300 | 125300 | 125400 | 125200 | 375 |
| 355 | 20230721 | 125000 | 15509093000 | 125300 | 124900 | 125300 | 124900 | 399 |
| 356 | 20230721 | 124900 | 15459190100 | 125000 | 125100 | 125100 | 125000 | 441 |
| 357 | 20230721 | 124800 | 15404036000 | 125100 | 125400 | 125400 | 125000 | 1068 |
| 358 | 20230721 | 124700 | 15270439000 | 125400 | 125500 | 125500 | 125400 | 141 |
| 359 | 20230721 | 124600 | 15252756300 | 125500 | 125500 | 125600 | 125500 | 108 |
| 360 | 20230721 | 124500 | 15239202000 | 125500 | 125500 | 125500 | 125500 | 78 |
| 361 | 20230721 | 124400 | 15229413000 | 125600 | 125300 | 125700 | 125300 | 259 |
| 362 | 20230721 | 124300 | 15196891700 | 125400 | 125600 | 125700 | 125300 | 568 |
| 363 | 20230721 | 124200 | 15125663300 | 125700 | 126100 | 126100 | 125700 | 347 |
| 364 | 20230721 | 124100 | 15081969200 | 126100 | 126800 | 126800 | 126000 | 261 |
| 365 | 20230721 | 124000 | 15048986200 | 126700 | 126800 | 126900 | 126600 | 904 |
| 366 | 20230721 | 123900 | 14934448400 | 126800 | 126600 | 126800 | 126600 | 387 |
| 367 | 20230721 | 123800 | 14885418200 | 126600 | 126500 | 126700 | 126500 | 265 |
| 368 | 20230721 | 123700 | 14851879300 | 126500 | 126500 | 126500 | 126300 | 135 |
| 369 | 20230721 | 123600 | 14834817100 | 126600 | 126600 | 126600 | 126000 | 444 |
| 370 | 20230721 | 123500 | 14778753800 | 126500 | 126300 | 126700 | 126300 | 331 |
| 371 | 20230721 | 123400 | 14736903900 | 126000 | 126500 | 126500 | 126000 | 314 |
| 372 | 20230721 | 123300 | 14697274600 | 126500 | 126400 | 126700 | 126400 | 608 |
| 373 | 20230721 | 123200 | 14620364100 | 126400 | 126900 | 127000 | 125500 | 514 |
| 374 | 20230721 | 123100 | 14555366200 | 126900 | 126400 | 127000 | 126300 | 1075 |
| 375 | 20230721 | 123000 | 14419119400 | 126300 | 125600 | 126500 | 125400 | 2360 |
| 376 | 20230721 | 122900 | 14121684500 | 125600 | 125700 | 125700 | 125300 | 581 |
| 377 | 20230721 | 122800 | 14048800900 | 125800 | 125900 | 125900 | 125700 | 257 |
| 378 | 20230721 | 122700 | 14016475800 | 125800 | 125800 | 125900 | 125800 | 138 |
| 379 | 20230721 | 122600 | 13999114100 | 125800 | 125900 | 125900 | 125800 | 48 |
| 380 | 20230721 | 122500 | 13993071700 | 125800 | 125900 | 125900 | 125800 | 234 |
| 381 | 20230721 | 122400 | 13963619300 | 126000 | 125900 | 126000 | 125800 | 91 |
| 382 | 20230721 | 122300 | 13952164000 | 125900 | 125900 | 125900 | 125800 | 305 |
| 383 | 20230721 | 122200 | 13913780000 | 125800 | 125900 | 126000 | 125800 | 305 |
| 384 | 20230721 | 122100 | 13875395800 | 125900 | 126200 | 126200 | 125900 | 256 |
| 385 | 20230721 | 122000 | 13843138800 | 126200 | 126000 | 126200 | 126000 | 199 |
| 386 | 20230721 | 121900 | 13818055400 | 126000 | 125900 | 126200 | 125800 | 325 |
| 387 | 20230721 | 121800 | 13777086100 | 126000 | 126200 | 126200 | 126000 | 959 |
| 388 | 20230721 | 121700 | 13656132200 | 126200 | 126400 | 126500 | 126200 | 538 |
| 389 | 20230721 | 121600 | 13588162600 | 126400 | 125800 | 126500 | 125800 | 2781 |
| 390 | 20230721 | 121500 | 13237618200 | 125900 | 125800 | 125900 | 125700 | 291 |
| 391 | 20230721 | 121400 | 13201014600 | 125800 | 125900 | 125900 | 125700 | 322 |
| 392 | 20230721 | 121300 | 13160507600 | 125600 | 125500 | 125800 | 125400 | 1774 |
| 393 | 20230721 | 121200 | 12937586400 | 125500 | 125500 | 125500 | 125400 | 55 |
| 394 | 20230721 | 121100 | 12930685200 | 125500 | 125500 | 125600 | 125400 | 436 |
| 395 | 20230721 | 121000 | 12875985800 | 125500 | 125400 | 125500 | 125400 | 1325 |
| 396 | 20230721 | 120900 | 12709709200 | 125400 | 124700 | 125500 | 124700 | 1430 |
| 397 | 20230721 | 120800 | 12530647900 | 124800 | 124700 | 124800 | 124700 | 114 |
| 398 | 20230721 | 120700 | 12516431800 | 124700 | 124700 | 124800 | 124700 | 98 |
| 399 | 20230721 | 120600 | 12504211100 | 124900 | 125100 | 125100 | 124900 | 270 |
| 400 | 20230721 | 120500 | 12470464400 | 125200 | 125200 | 125200 | 125100 | 76 |
| 401 | 20230721 | 120400 | 12460956200 | 125200 | 124900 | 125200 | 124900 | 171 |
| 402 | 20230721 | 120300 | 12439555000 | 124700 | 125100 | 125100 | 124700 | 48 |
| 403 | 20230721 | 120200 | 12433560600 | 125300 | 125000 | 125300 | 125000 | 335 |
| 404 | 20230721 | 120100 | 12391645800 | 125000 | 124900 | 125000 | 124900 | 114 |
| 405 | 20230721 | 120000 | 12377406900 | 124900 | 124600 | 124900 | 124600 | 438 |
| 406 | 20230721 | 115900 | 12322701000 | 124700 | 124300 | 124700 | 124300 | 215 |
| 407 | 20230721 | 115800 | 12295919800 | 124400 | 124100 | 124400 | 124100 | 386 |
| 408 | 20230721 | 115700 | 12247990600 | 124100 | 124500 | 124500 | 124000 | 493 |
| 409 | 20230721 | 115600 | 12186767400 | 124500 | 124700 | 124700 | 124500 | 325 |
| 410 | 20230721 | 115500 | 12146268100 | 124700 | 124600 | 125000 | 124600 | 331 |
| 411 | 20230721 | 115400 | 12104927300 | 124800 | 124900 | 125300 | 124700 | 277 |
| 412 | 20230721 | 115300 | 12070338600 | 124900 | 124800 | 125300 | 124800 | 262 |
| 413 | 20230721 | 115200 | 12037584900 | 125000 | 124800 | 125000 | 124700 | 136 |
| 414 | 20230721 | 115100 | 12020610500 | 124700 | 124800 | 125300 | 124700 | 654 |
| 415 | 20230721 | 115000 | 11938881800 | 124800 | 124700 | 124800 | 124700 | 84 |
| 416 | 20230721 | 114900 | 11928400100 | 124900 | 125000 | 125000 | 124700 | 205 |
| 417 | 20230721 | 114800 | 11902798500 | 124900 | 124600 | 125000 | 124600 | 599 |
| 418 | 20230721 | 114700 | 11827998800 | 124600 | 124800 | 124800 | 124600 | 307 |
| 419 | 20230721 | 114600 | 11789716300 | 124800 | 125300 | 125300 | 124600 | 579 |
| 420 | 20230721 | 114500 | 11717392900 | 125300 | 125300 | 125500 | 125000 | 581 |
| 421 | 20230721 | 114400 | 11644606400 | 125300 | 125600 | 125600 | 125200 | 620 |
| 422 | 20230721 | 114300 | 11566856100 | 125500 | 125200 | 125600 | 125200 | 1348 |
| 423 | 20230721 | 114200 | 11397773500 | 125200 | 125200 | 125400 | 125100 | 418 |
| 424 | 20230721 | 114100 | 11345422400 | 125200 | 124700 | 125200 | 124600 | 591 |
| 425 | 20230721 | 114000 | 11271643500 | 124600 | 124800 | 124900 | 124600 | 419 |
| 426 | 20230721 | 113900 | 11219344000 | 124800 | 124900 | 125000 | 124800 | 799 |
| 427 | 20230721 | 113800 | 11119601200 | 124900 | 125400 | 125500 | 124900 | 2815 |
| 428 | 20230721 | 113700 | 10767003300 | 125400 | 125200 | 125500 | 125200 | 1197 |
| 429 | 20230721 | 113600 | 10617001300 | 125300 | 124800 | 125300 | 124700 | 2867 |
| 430 | 20230721 | 113500 | 10258625900 | 124800 | 124400 | 124800 | 124400 | 1432 |
| 431 | 20230721 | 113400 | 10080146500 | 124400 | 123800 | 124500 | 123800 | 3069 |
| 432 | 20230721 | 113300 | 9699251800 | 123900 | 123500 | 123900 | 123400 | 992 |
| 433 | 20230721 | 113200 | 9576553800 | 123500 | 122900 | 123500 | 122800 | 1551 |
| 434 | 20230721 | 113100 | 9385499600 | 123000 | 123200 | 123200 | 123000 | 511 |
| 435 | 20230721 | 113000 | 9322592100 | 123300 | 123200 | 123300 | 123200 | 88 |
| 436 | 20230721 | 112900 | 9311748400 | 123200 | 123100 | 123300 | 123100 | 465 |
| 437 | 20230721 | 112800 | 9254462900 | 123100 | 123400 | 123500 | 122400 | 618 |
| 438 | 20230721 | 112700 | 9178567600 | 123000 | 123200 | 123200 | 123000 | 292 |
| 439 | 20230721 | 112600 | 9142632500 | 123200 | 123500 | 123500 | 123200 | 39 |
| 440 | 20230721 | 112500 | 9137816300 | 123100 | 123600 | 123700 | 123100 | 1221 |
| 441 | 20230721 | 112400 | 8987113900 | 123600 | 123600 | 123600 | 123500 | 338 |
| 442 | 20230721 | 112300 | 8945337600 | 123500 | 123300 | 123500 | 123100 | 729 |
| 443 | 20230721 | 112200 | 8855441700 | 123300 | 123500 | 123500 | 123300 | 110 |
| 444 | 20230721 | 112100 | 8841876700 | 123500 | 123600 | 123600 | 123300 | 350 |
| 445 | 20230721 | 112000 | 8798654700 | 123600 | 123600 | 123600 | 123400 | 357 |
| 446 | 20230721 | 111900 | 8754544300 | 123500 | 123400 | 123700 | 123000 | 575 |
| 447 | 20230721 | 111800 | 8683524200 | 123300 | 123000 | 123300 | 123000 | 177 |
| 448 | 20230721 | 111700 | 8661722800 | 123000 | 123100 | 123100 | 123000 | 80 |
| 449 | 20230721 | 111600 | 8651879900 | 123300 | 123400 | 123400 | 123300 | 211 |
| 450 | 20230721 | 111500 | 8625859700 | 123400 | 123400 | 123500 | 123400 | 298 |
| 451 | 20230721 | 111400 | 8589081800 | 123400 | 123500 | 123500 | 123400 | 297 |
| 452 | 20230721 | 111300 | 8552421000 | 123500 | 122900 | 123500 | 122900 | 605 |
| 453 | 20230721 | 111200 | 8477926400 | 123100 | 123000 | 123100 | 122800 | 757 |
| 454 | 20230721 | 111100 | 8384823000 | 123000 | 122600 | 123000 | 122500 | 133 |
| 455 | 20230721 | 111000 | 8368519500 | 122500 | 122800 | 123000 | 122500 | 156 |
| 456 | 20230721 | 110900 | 8349376500 | 122900 | 123400 | 123400 | 122900 | 893 |
| 457 | 20230721 | 110800 | 8239438000 | 123400 | 123600 | 123600 | 123400 | 226 |
| 458 | 20230721 | 110700 | 8211542500 | 123600 | 123700 | 123700 | 123400 | 192 |
| 459 | 20230721 | 110600 | 8187820400 | 123700 | 123800 | 123800 | 123400 | 420 |
| 460 | 20230721 | 110500 | 8135910900 | 123800 | 123800 | 123900 | 123600 | 544 |
| 461 | 20230721 | 110400 | 8068600400 | 123800 | 123800 | 123900 | 123800 | 542 |
| 462 | 20230721 | 110300 | 8001466500 | 123800 | 123700 | 123900 | 123700 | 691 |
| 463 | 20230721 | 110200 | 7915930700 | 123800 | 123800 | 123800 | 123700 | 521 |
| 464 | 20230721 | 110100 | 7851455100 | 123800 | 123500 | 123800 | 123400 | 674 |
| 465 | 20230721 | 110000 | 7768134700 | 123600 | 123600 | 123600 | 123400 | 803 |
| 466 | 20230721 | 105900 | 7668921500 | 123600 | 123300 | 123600 | 123300 | 1097 |
| 467 | 20230721 | 105800 | 7533462400 | 123300 | 123000 | 123300 | 123000 | 600 |
| 468 | 20230721 | 105700 | 7459557700 | 123000 | 122800 | 123100 | 122800 | 1631 |
| 469 | 20230721 | 105600 | 7259057300 | 122800 | 122600 | 122800 | 122500 | 908 |
| 470 | 20230721 | 105500 | 7147670000 | 122600 | 122400 | 122600 | 122400 | 433 |
| 471 | 20230721 | 105400 | 7094623900 | 122400 | 122000 | 122500 | 122000 | 785 |
| 472 | 20230721 | 105300 | 6998744600 | 122000 | 121900 | 122000 | 121900 | 332 |
| 473 | 20230721 | 105200 | 6958248400 | 121800 | 121600 | 121800 | 121600 | 556 |
| 474 | 20230721 | 105100 | 6890586900 | 121600 | 121600 | 121600 | 121500 | 123 |
| 475 | 20230721 | 105000 | 6875636200 | 121500 | 121600 | 121600 | 121500 | 18 |
| 476 | 20230721 | 104900 | 6873448000 | 121500 | 121600 | 121600 | 121500 | 101 |
| 477 | 20230721 | 104800 | 6861170000 | 121600 | 121500 | 121600 | 121400 | 362 |
| 478 | 20230721 | 104700 | 6817185900 | 121400 | 121100 | 121400 | 121100 | 339 |
| 479 | 20230721 | 104600 | 6776071700 | 121100 | 121000 | 121100 | 121000 | 153 |
| 480 | 20230721 | 104500 | 6757550800 | 121000 | 121100 | 121200 | 121000 | 41 |
| 481 | 20230721 | 104400 | 6752588700 | 121200 | 121200 | 121300 | 121200 | 27 |
| 482 | 20230721 | 104300 | 6749316100 | 120700 | 121300 | 121300 | 120700 | 463 |
| 483 | 20230721 | 104200 | 6693288400 | 121300 | 121300 | 121300 | 121300 | 49 |
| 484 | 20230721 | 104100 | 6687344700 | 121300 | 121400 | 121400 | 121300 | 175 |
| 485 | 20230721 | 104000 | 6666105300 | 121400 | 121400 | 121400 | 121300 | 33 |
| 486 | 20230721 | 103900 | 6662099400 | 121400 | 121400 | 121500 | 121100 | 267 |
| 487 | 20230721 | 103800 | 6629706100 | 121400 | 121500 | 121500 | 121200 | 117 |
| 488 | 20230721 | 103700 | 6615512900 | 121500 | 121500 | 121500 | 121400 | 140 |
| 489 | 20230721 | 103600 | 6598503000 | 121500 | 121700 | 121800 | 121500 | 172 |
| 490 | 20230721 | 103500 | 6577593500 | 121700 | 121600 | 121800 | 121500 | 639 |
| 491 | 20230721 | 103400 | 6499880100 | 121400 | 122000 | 122000 | 121300 | 326 |
| 492 | 20230721 | 103300 | 6460264100 | 122000 | 122100 | 122300 | 121000 | 747 |
| 493 | 20230721 | 103200 | 6369613100 | 122400 | 122500 | 122500 | 121600 | 818 |
| 494 | 20230721 | 103100 | 6269988800 | 122500 | 122500 | 122600 | 122300 | 591 |
| 495 | 20230721 | 103000 | 6197599800 | 122500 | 122400 | 122600 | 122400 | 645 |
| 496 | 20230721 | 102900 | 6118595200 | 122500 | 121500 | 122500 | 121500 | 1730 |
| 497 | 20230721 | 102800 | 5907406600 | 121500 | 121600 | 121600 | 121500 | 230 |
| 498 | 20230721 | 102700 | 5879459500 | 121600 | 121600 | 121800 | 121500 | 681 |
| 499 | 20230721 | 102600 | 5796608400 | 121600 | 121700 | 121700 | 121000 | 722 |
| 500 | 20230721 | 102500 | 5708773300 | 121300 | 121700 | 121700 | 121300 | 726 |
| 501 | 20230721 | 102400 | 5620455300 | 121700 | 121300 | 121700 | 121300 | 397 |
| 502 | 20230721 | 102300 | 5572240000 | 121400 | 120800 | 121400 | 120800 | 994 |
| 503 | 20230721 | 102200 | 5451901900 | 120800 | 120700 | 120800 | 120700 | 519 |
| 504 | 20230721 | 102100 | 5389240300 | 120700 | 120800 | 120800 | 120600 | 611 |
| 505 | 20230721 | 102000 | 5315509100 | 120700 | 120800 | 120900 | 120700 | 693 |
| 506 | 20230721 | 101900 | 5231803100 | 120800 | 120700 | 120900 | 120700 | 154 |
| 507 | 20230721 | 101800 | 5213201000 | 120800 | 120900 | 121000 | 120800 | 818 |
| 508 | 20230721 | 101700 | 5114331500 | 120900 | 120900 | 121000 | 120900 | 215 |
| 509 | 20230721 | 101600 | 5088337800 | 120900 | 120900 | 121000 | 120900 | 181 |
| 510 | 20230721 | 101500 | 5066444800 | 121000 | 121000 | 121000 | 121000 | 189 |
| 511 | 20230721 | 101400 | 5043575800 | 121000 | 120800 | 121000 | 120800 | 246 |
| 512 | 20230721 | 101300 | 5013829900 | 120800 | 120700 | 120800 | 120700 | 59 |
| 513 | 20230721 | 101200 | 5006707200 | 120700 | 120900 | 120900 | 120600 | 65 |
| 514 | 20230721 | 101100 | 4998862700 | 120600 | 121000 | 121000 | 120600 | 54 |
| 515 | 20230721 | 101000 | 4992344000 | 120500 | 121100 | 121100 | 120400 | 149 |
| 516 | 20230721 | 100900 | 4974366800 | 120400 | 120200 | 121100 | 120200 | 9 |
| 517 | 20230721 | 100800 | 4973283400 | 121100 | 120000 | 121100 | 120000 | 345 |
| 518 | 20230721 | 100700 | 4931819200 | 119900 | 119800 | 119900 | 119800 | 119 |
| 519 | 20230721 | 100600 | 4917562900 | 119800 | 120000 | 120000 | 119800 | 321 |
| 520 | 20230721 | 100500 | 4879058900 | 120000 | 120400 | 120400 | 120000 | 296 |
| 521 | 20230721 | 100400 | 4843470500 | 120500 | 120900 | 121000 | 120500 | 283 |
| 522 | 20230721 | 100300 | 4809323300 | 121000 | 121100 | 121200 | 121000 | 433 |
| 523 | 20230721 | 100200 | 4756905400 | 121100 | 121400 | 121400 | 121100 | 477 |
| 524 | 20230721 | 100100 | 4699106900 | 121400 | 121600 | 121600 | 121400 | 255 |
| 525 | 20230721 | 100000 | 4668128000 | 121600 | 121600 | 121600 | 121400 | 267 |
| 526 | 20230721 | 095900 | 4635665900 | 121600 | 121700 | 121700 | 121200 | 543 |
| 527 | 20230721 | 095800 | 4569696300 | 121700 | 122000 | 122100 | 121600 | 1343 |
| 528 | 20230721 | 095700 | 4406001900 | 122000 | 121300 | 122000 | 121300 | 1542 |
| 529 | 20230721 | 095600 | 4218565800 | 121300 | 121100 | 121400 | 121100 | 463 |
| 530 | 20230721 | 095500 | 4162415800 | 121200 | 120800 | 121200 | 120800 | 477 |
| 531 | 20230721 | 095400 | 4104676100 | 120800 | 120800 | 120800 | 120700 | 198 |
| 532 | 20230721 | 095300 | 4080760600 | 120800 | 120700 | 120800 | 120700 | 107 |
| 533 | 20230721 | 095200 | 4067844200 | 120800 | 120700 | 120800 | 120600 | 840 |
| 534 | 20230721 | 095100 | 3966413200 | 120600 | 120600 | 120900 | 120600 | 132 |
| 535 | 20230721 | 095000 | 3950467700 | 120700 | 120500 | 120700 | 120200 | 120 |
| 536 | 20230721 | 094900 | 3936012700 | 120300 | 120300 | 120500 | 120300 | 147 |
| 537 | 20230721 | 094800 | 3918317900 | 120300 | 120200 | 120300 | 120000 | 171 |
| 538 | 20230721 | 094700 | 3897766200 | 120300 | 120300 | 120300 | 120200 | 109 |
| 539 | 20230721 | 094600 | 3884661700 | 120300 | 120000 | 120300 | 120000 | 220 |
| 540 | 20230721 | 094500 | 3858252800 | 120100 | 120300 | 120300 | 120000 | 199 |
| 541 | 20230721 | 094400 | 3834364800 | 120000 | 120400 | 120600 | 120000 | 203 |
| 542 | 20230721 | 094300 | 3809940300 | 120400 | 120600 | 120600 | 120300 | 339 |
| 543 | 20230721 | 094200 | 3769109300 | 120700 | 121100 | 121200 | 120700 | 407 |
| 544 | 20230721 | 094100 | 3719883100 | 121100 | 121000 | 121200 | 121000 | 507 |
| 545 | 20230721 | 094000 | 3658492000 | 121000 | 121000 | 121000 | 120800 | 780 |
| 546 | 20230721 | 093900 | 3564175700 | 121000 | 121300 | 121400 | 120800 | 1455 |
| 547 | 20230721 | 093800 | 3387840400 | 121000 | 120500 | 121400 | 120500 | 1051 |
| 548 | 20230721 | 093700 | 3260728100 | 120200 | 119900 | 120200 | 119900 | 885 |
| 549 | 20230721 | 093600 | 3154453400 | 120000 | 119900 | 120000 | 119800 | 335 |
| 550 | 20230721 | 093500 | 3114281800 | 119900 | 119900 | 119900 | 119800 | 194 |
| 551 | 20230721 | 093400 | 3091021300 | 119900 | 119900 | 119900 | 119700 | 278 |
| 552 | 20230721 | 093300 | 3057701600 | 119900 | 119400 | 119900 | 119300 | 858 |
| 553 | 20230721 | 093200 | 2955170200 | 119300 | 119500 | 119700 | 119300 | 123 |
| 554 | 20230721 | 093100 | 2940480100 | 119200 | 118500 | 119200 | 118500 | 2066 |
| 555 | 20230721 | 093000 | 2694624800 | 118800 | 118600 | 118800 | 118400 | 525 |
| 556 | 20230721 | 092900 | 2632349700 | 118500 | 118500 | 118600 | 118400 | 136 |
| 557 | 20230721 | 092800 | 2616243400 | 118500 | 118400 | 118600 | 118400 | 155 |
| 558 | 20230721 | 092700 | 2597875700 | 118500 | 118100 | 118600 | 118000 | 1459 |
| 559 | 20230721 | 092600 | 2425342400 | 118000 | 118200 | 118300 | 118000 | 249 |
| 560 | 20230721 | 092500 | 2395929800 | 118200 | 118500 | 118500 | 118200 | 904 |
| 561 | 20230721 | 092400 | 2288983700 | 118600 | 118500 | 118600 | 118500 | 11 |
| 562 | 20230721 | 092300 | 2287679200 | 118600 | 118800 | 118800 | 118400 | 297 |
| 563 | 20230721 | 092200 | 2252445000 | 118800 | 118800 | 118800 | 118600 | 288 |
| 564 | 20230721 | 092100 | 2218240000 | 118600 | 118400 | 118800 | 118300 | 287 |
| 565 | 20230721 | 092000 | 2184204700 | 118400 | 118600 | 118600 | 118400 | 519 |
| 566 | 20230721 | 091900 | 2122708000 | 118600 | 118700 | 118900 | 118600 | 82 |
| 567 | 20230721 | 091800 | 2112971700 | 118800 | 118600 | 118800 | 118500 | 154 |
| 568 | 20230721 | 091700 | 2094713600 | 118600 | 119100 | 119100 | 118600 | 881 |
| 569 | 20230721 | 091600 | 1989921200 | 119300 | 119700 | 119700 | 119000 | 860 |
| 570 | 20230721 | 091500 | 1887384900 | 119700 | 119500 | 119700 | 119200 | 282 |
| 571 | 20230721 | 091400 | 1853713200 | 119500 | 119300 | 119500 | 119200 | 428 |
| 572 | 20230721 | 091300 | 1802608300 | 119300 | 118900 | 119400 | 118900 | 1018 |
| 573 | 20230721 | 091200 | 1681375700 | 118900 | 118300 | 118900 | 118200 | 642 |
| 574 | 20230721 | 091100 | 1605346000 | 118200 | 118000 | 118300 | 118000 | 487 |
| 575 | 20230721 | 091000 | 1547829400 | 118000 | 118100 | 118100 | 117800 | 591 |
| 576 | 20230721 | 090900 | 1478088600 | 118100 | 118100 | 118100 | 118000 | 249 |
| 577 | 20230721 | 090800 | 1448690500 | 118100 | 117700 | 118100 | 117600 | 1271 |
| 578 | 20230721 | 090700 | 1298999600 | 117600 | 117800 | 117800 | 117600 | 496 |
| 579 | 20230721 | 090600 | 1240621100 | 117800 | 117900 | 117900 | 117800 | 212 |
| 580 | 20230721 | 090500 | 1215639200 | 117900 | 118100 | 118100 | 117500 | 964 |
| 581 | 20230721 | 090400 | 1102070800 | 118100 | 118000 | 118200 | 117900 | 1125 |
| 582 | 20230721 | 090300 | 969283600 | 118000 | 116700 | 118200 | 116700 | 1887 |
| 583 | 20230721 | 090200 | 748323800 | 116700 | 116800 | 116800 | 116600 | 994 |
| 584 | 20230721 | 090100 | 632332300 | 116800 | 116200 | 117000 | 116200 | 399 |
| 585 | 20230721 | 090000 | 585765500 | 116200 | 117100 | 117700 | 115900 | 5013 |