32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 3 | 20230721 | 185700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20230721 | 185600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20230721 | 185500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20230721 | 185400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20230721 | 185300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20230721 | 185200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20230721 | 185100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20230721 | 185000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20230721 | 184900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20230721 | 184800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20230721 | 184700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20230721 | 184600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20230721 | 184500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20230721 | 184400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20230721 | 184300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20230721 | 184200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20230721 | 184100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20230721 | 184000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20230721 | 183900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20230721 | 183800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20230721 | 183700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20230721 | 183600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20230721 | 183500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20230721 | 183400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20230721 | 183300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20230721 | 183200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20230721 | 183100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20230721 | 183000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20230721 | 182900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20230721 | 182800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 33 | 20230721 | 182700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20230721 | 182600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20230721 | 182500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20230721 | 182400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20230721 | 182300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20230721 | 182200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20230721 | 182100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20230721 | 182000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20230721 | 181900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20230721 | 181800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20230721 | 181700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20230721 | 181600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20230721 | 181500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20230721 | 181400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20230721 | 181300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20230721 | 181200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20230721 | 181100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20230721 | 181000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20230721 | 180900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20230721 | 180800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20230721 | 180700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20230721 | 180600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20230721 | 180500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20230721 | 180400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20230721 | 180300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20230721 | 180200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20230721 | 180100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20230721 | 180000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20230721 | 175900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20230721 | 175800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 63 | 20230721 | 175700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20230721 | 175600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20230721 | 175500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20230721 | 175400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20230721 | 175300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20230721 | 175200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20230721 | 175100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20230721 | 175000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20230721 | 174900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20230721 | 174800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20230721 | 174700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20230721 | 174600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20230721 | 174500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20230721 | 174400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20230721 | 174300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20230721 | 174200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20230721 | 174100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20230721 | 174000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20230721 | 173900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20230721 | 173800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20230721 | 173700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20230721 | 173600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20230721 | 173500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20230721 | 173400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20230721 | 173300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20230721 | 173200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20230721 | 173100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20230721 | 173000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20230721 | 172900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20230721 | 172800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 93 | 20230721 | 172700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20230721 | 172600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20230721 | 172500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20230721 | 172400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20230721 | 172300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20230721 | 172200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20230721 | 172100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20230721 | 172000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20230721 | 171900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20230721 | 171800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20230721 | 171700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20230721 | 171600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20230721 | 171500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20230721 | 171400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20230721 | 171300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20230721 | 171200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20230721 | 171100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20230721 | 171000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20230721 | 170900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20230721 | 170800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20230721 | 170700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20230721 | 170600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20230721 | 170500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20230721 | 170400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20230721 | 170300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20230721 | 170200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20230721 | 170100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20230721 | 170000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20230721 | 165900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20230721 | 165800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 123 | 20230721 | 165700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20230721 | 165600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20230721 | 165500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20230721 | 165400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20230721 | 165300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20230721 | 165200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20230721 | 165100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20230721 | 165000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20230721 | 164900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20230721 | 164800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20230721 | 164700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20230721 | 164600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20230721 | 164500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20230721 | 164400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20230721 | 164300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20230721 | 164200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20230721 | 164100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20230721 | 164000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20230721 | 163900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20230721 | 163800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20230721 | 163700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20230721 | 163600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20230721 | 163500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20230721 | 163400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20230721 | 163300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20230721 | 163200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20230721 | 163100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20230721 | 163000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20230721 | 162900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20230721 | 162800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 153 | 20230721 | 162700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20230721 | 162600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20230721 | 162500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20230721 | 162400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20230721 | 162300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20230721 | 162200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20230721 | 162100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20230721 | 162000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20230721 | 161900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20230721 | 161800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20230721 | 161700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20230721 | 161600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20230721 | 161500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20230721 | 161400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20230721 | 161300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20230721 | 161200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20230721 | 161100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20230721 | 161000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20230721 | 160900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20230721 | 160800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20230721 | 160700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20230721 | 160600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20230721 | 160500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20230721 | 160400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20230721 | 160300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20230721 | 160200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20230721 | 160100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20230721 | 160000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20230721 | 155900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20230721 | 155800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 183 | 20230721 | 155700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20230721 | 155600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20230721 | 155500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20230721 | 155400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20230721 | 155300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20230721 | 155200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20230721 | 155100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20230721 | 155000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20230721 | 154900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20230721 | 154800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20230721 | 154700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20230721 | 154600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20230721 | 154500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20230721 | 154400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20230721 | 154300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20230721 | 154200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20230721 | 154100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20230721 | 154000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20230721 | 153900 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20230721 | 153800 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20230721 | 153700 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20230721 | 153600 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20230721 | 153500 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20230721 | 153400 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20230721 | 153300 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20230721 | 153200 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20230721 | 153100 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20230721 | 153000 | 12212230600 | 53500 | 53500 | 53500 | 53500 | 9869 |
| 211 | 20230721 | 152900 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20230721 | 152800 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 213 | 20230721 | 152700 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20230721 | 152600 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20230721 | 152500 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20230721 | 152400 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20230721 | 152300 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20230721 | 152200 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20230721 | 152100 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 220 | 20230721 | 152000 | 11684239100 | 53500 | 53500 | 53500 | 53500 | 0 |
| 221 | 20230721 | 151900 | 11684239100 | 53500 | 53500 | 53500 | 53400 | 2605 |
| 222 | 20230721 | 151800 | 11545075200 | 53500 | 53500 | 53500 | 53400 | 2147 |
| 223 | 20230721 | 151700 | 11430418100 | 53400 | 53400 | 53500 | 53400 | 129 |
| 224 | 20230721 | 151600 | 11423520900 | 53500 | 53500 | 53500 | 53400 | 553 |
| 225 | 20230721 | 151500 | 11393965000 | 53500 | 53400 | 53500 | 53400 | 603 |
| 226 | 20230721 | 151400 | 11361750700 | 53400 | 53500 | 53500 | 53400 | 125 |
| 227 | 20230721 | 151300 | 11355064900 | 53500 | 53500 | 53500 | 53400 | 1054 |
| 228 | 20230721 | 151200 | 11298676100 | 53500 | 53500 | 53500 | 53400 | 405 |
| 229 | 20230721 | 151100 | 11277011100 | 53500 | 53400 | 53500 | 53400 | 6 |
| 230 | 20230721 | 151000 | 11276690600 | 53400 | 53500 | 53500 | 53400 | 315 |
| 231 | 20230721 | 150900 | 11259842100 | 53500 | 53500 | 53500 | 53400 | 308 |
| 232 | 20230721 | 150800 | 11243381800 | 53400 | 53400 | 53500 | 53400 | 141 |
| 233 | 20230721 | 150700 | 11235850300 | 53400 | 53400 | 53500 | 53400 | 225 |
| 234 | 20230721 | 150600 | 11223834300 | 53500 | 53400 | 53500 | 53400 | 1041 |
| 235 | 20230721 | 150500 | 11168242800 | 53400 | 53400 | 53500 | 53400 | 491 |
| 236 | 20230721 | 150400 | 11142015400 | 53400 | 53500 | 53500 | 53400 | 227 |
| 237 | 20230721 | 150300 | 11129886700 | 53500 | 53500 | 53500 | 53500 | 201 |
| 238 | 20230721 | 150200 | 11119133200 | 53500 | 53500 | 53500 | 53400 | 1786 |
| 239 | 20230721 | 150100 | 11023601400 | 53500 | 53500 | 53500 | 53500 | 52 |
| 240 | 20230721 | 150000 | 11020819400 | 53400 | 53400 | 53500 | 53400 | 78 |
| 241 | 20230721 | 145900 | 11016652900 | 53400 | 53500 | 53500 | 53400 | 183 |
| 242 | 20230721 | 145800 | 11006867300 | 53400 | 53500 | 53500 | 53400 | 695 |
| 243 | 20230721 | 145700 | 10969731900 | 53500 | 53400 | 53500 | 53400 | 219 |
| 244 | 20230721 | 145600 | 10958027000 | 53400 | 53400 | 53500 | 53400 | 133 |
| 245 | 20230721 | 145500 | 10950920900 | 53400 | 53500 | 53500 | 53400 | 240 |
| 246 | 20230721 | 145400 | 10938092000 | 53400 | 53500 | 53500 | 53400 | 657 |
| 247 | 20230721 | 145300 | 10903004600 | 53500 | 53400 | 53500 | 53400 | 210 |
| 248 | 20230721 | 145200 | 10891790000 | 53400 | 53400 | 53500 | 53400 | 408 |
| 249 | 20230721 | 145100 | 10869971900 | 53500 | 53500 | 53500 | 53400 | 204 |
| 250 | 20230721 | 145000 | 10859069000 | 53500 | 53500 | 53500 | 53400 | 159 |
| 251 | 20230721 | 144900 | 10850573500 | 53400 | 53400 | 53500 | 53400 | 205 |
| 252 | 20230721 | 144800 | 10839625000 | 53500 | 53500 | 53500 | 53400 | 167 |
| 253 | 20230721 | 144700 | 10830701800 | 53400 | 53500 | 53500 | 53400 | 86 |
| 254 | 20230721 | 144600 | 10826107400 | 53500 | 53400 | 53500 | 53400 | 337 |
| 255 | 20230721 | 144500 | 10808110900 | 53400 | 53500 | 53500 | 53400 | 156 |
| 256 | 20230721 | 144400 | 10799773800 | 53400 | 53400 | 53500 | 53400 | 206 |
| 257 | 20230721 | 144300 | 10788772200 | 53500 | 53500 | 53500 | 53400 | 205 |
| 258 | 20230721 | 144200 | 10777815000 | 53400 | 53400 | 53500 | 53400 | 194 |
| 259 | 20230721 | 144100 | 10767453900 | 53400 | 53400 | 53500 | 53400 | 345 |
| 260 | 20230721 | 144000 | 10749019100 | 53400 | 53500 | 53500 | 53400 | 57 |
| 261 | 20230721 | 143900 | 10745974900 | 53500 | 53500 | 53500 | 53400 | 75 |
| 262 | 20230721 | 143800 | 10741969100 | 53400 | 53500 | 53500 | 53400 | 98 |
| 263 | 20230721 | 143700 | 10736735200 | 53400 | 53400 | 53500 | 53400 | 573 |
| 264 | 20230721 | 143600 | 10706135900 | 53400 | 53400 | 53500 | 53400 | 424 |
| 265 | 20230721 | 143500 | 10683493300 | 53500 | 53400 | 53500 | 53400 | 103 |
| 266 | 20230721 | 143400 | 10677992500 | 53500 | 53400 | 53500 | 53400 | 964 |
| 267 | 20230721 | 143300 | 10626513500 | 53400 | 53400 | 53500 | 53400 | 88 |
| 268 | 20230721 | 143200 | 10621813800 | 53500 | 53400 | 53500 | 53400 | 84 |
| 269 | 20230721 | 143100 | 10617325700 | 53500 | 53500 | 53500 | 53400 | 79 |
| 270 | 20230721 | 143000 | 10613105700 | 53400 | 53400 | 53500 | 53400 | 297 |
| 271 | 20230721 | 142900 | 10597245000 | 53400 | 53500 | 53500 | 53400 | 264 |
| 272 | 20230721 | 142800 | 10583145100 | 53400 | 53500 | 53500 | 53400 | 239 |
| 273 | 20230721 | 142700 | 10570363600 | 53400 | 53400 | 53500 | 53400 | 661 |
| 274 | 20230721 | 142600 | 10535009500 | 53400 | 53500 | 53500 | 53400 | 82 |
| 275 | 20230721 | 142500 | 10530630400 | 53500 | 53300 | 53500 | 53300 | 3142 |
| 276 | 20230721 | 142400 | 10362874700 | 53400 | 53400 | 53400 | 53400 | 97 |
| 277 | 20230721 | 142300 | 10357694900 | 53400 | 53400 | 53400 | 53300 | 277 |
| 278 | 20230721 | 142200 | 10342906500 | 53300 | 53400 | 53400 | 53300 | 156 |
| 279 | 20230721 | 142100 | 10334589900 | 53300 | 53300 | 53400 | 53300 | 23 |
| 280 | 20230721 | 142000 | 10333362100 | 53300 | 53400 | 53500 | 53300 | 693 |
| 281 | 20230721 | 141900 | 10296355400 | 53400 | 53500 | 53500 | 53400 | 370 |
| 282 | 20230721 | 141800 | 10276597100 | 53500 | 53400 | 53500 | 53400 | 89 |
| 283 | 20230721 | 141700 | 10271837000 | 53400 | 53500 | 53500 | 53400 | 326 |
| 284 | 20230721 | 141600 | 10254428300 | 53400 | 53400 | 53500 | 53400 | 549 |
| 285 | 20230721 | 141500 | 10225111400 | 53400 | 53400 | 53500 | 53400 | 1226 |
| 286 | 20230721 | 141400 | 10159641000 | 53400 | 53500 | 53500 | 53400 | 1197 |
| 287 | 20230721 | 141300 | 10095710900 | 53500 | 53500 | 53500 | 53400 | 146 |
| 288 | 20230721 | 141200 | 10087901000 | 53500 | 53500 | 53500 | 53500 | 506 |
| 289 | 20230721 | 141100 | 10060830000 | 53500 | 53500 | 53500 | 53400 | 2313 |
| 290 | 20230721 | 141000 | 9937284500 | 53500 | 53500 | 53500 | 53400 | 543 |
| 291 | 20230721 | 140900 | 9908241100 | 53500 | 53500 | 53500 | 53400 | 5391 |
| 292 | 20230721 | 140800 | 9620084200 | 53600 | 53600 | 53600 | 53500 | 1086 |
| 293 | 20230721 | 140700 | 9561982600 | 53600 | 53600 | 53600 | 53500 | 542 |
| 294 | 20230721 | 140600 | 9532981500 | 53600 | 53600 | 53600 | 53500 | 232 |
| 295 | 20230721 | 140500 | 9520552800 | 53600 | 53600 | 53600 | 53500 | 11 |
| 296 | 20230721 | 140400 | 9519963500 | 53600 | 53600 | 53600 | 53600 | 216 |
| 297 | 20230721 | 140300 | 9508385900 | 53600 | 53600 | 53600 | 53500 | 331 |
| 298 | 20230721 | 140200 | 9490665300 | 53600 | 53600 | 53600 | 53500 | 3493 |
| 299 | 20230721 | 140100 | 9303549000 | 53600 | 53600 | 53600 | 53500 | 160 |
| 300 | 20230721 | 140000 | 9294973200 | 53600 | 53600 | 53600 | 53600 | 43 |
| 301 | 20230721 | 135900 | 9292668400 | 53600 | 53500 | 53600 | 53500 | 140 |
| 302 | 20230721 | 135800 | 9285178000 | 53500 | 53600 | 53600 | 53500 | 288 |
| 303 | 20230721 | 135700 | 9269766500 | 53500 | 53600 | 53600 | 53500 | 1192 |
| 304 | 20230721 | 135600 | 9205988600 | 53500 | 53500 | 53600 | 53500 | 61 |
| 305 | 20230721 | 135500 | 9202724600 | 53500 | 53500 | 53500 | 53500 | 576 |
| 306 | 20230721 | 135400 | 9171908600 | 53500 | 53500 | 53600 | 53500 | 566 |
| 307 | 20230721 | 135300 | 9141627300 | 53500 | 53500 | 53500 | 53500 | 310 |
| 308 | 20230721 | 135200 | 9125042300 | 53600 | 53500 | 53600 | 53500 | 125 |
| 309 | 20230721 | 135100 | 9118347500 | 53500 | 53600 | 53600 | 53500 | 1492 |
| 310 | 20230721 | 135000 | 9038376800 | 53600 | 53600 | 53600 | 53600 | 115 |
| 311 | 20230721 | 134900 | 9032212800 | 53600 | 53600 | 53700 | 53600 | 135 |
| 312 | 20230721 | 134800 | 9024966800 | 53600 | 53700 | 53700 | 53600 | 833 |
| 313 | 20230721 | 134700 | 8980299100 | 53700 | 53500 | 53700 | 53500 | 621 |
| 314 | 20230721 | 134600 | 8947018500 | 53500 | 53500 | 53600 | 53500 | 2142 |
| 315 | 20230721 | 134500 | 8832209600 | 53500 | 53600 | 53600 | 53500 | 28 |
| 316 | 20230721 | 134400 | 8830709600 | 53500 | 53500 | 53600 | 53500 | 285 |
| 317 | 20230721 | 134300 | 8815453100 | 53500 | 53600 | 53600 | 53500 | 1965 |
| 318 | 20230721 | 134200 | 8710171200 | 53700 | 53600 | 53700 | 53600 | 377 |
| 319 | 20230721 | 134100 | 8689955300 | 53700 | 53600 | 53700 | 53600 | 143 |
| 320 | 20230721 | 134000 | 8682282900 | 53600 | 53700 | 53700 | 53600 | 165 |
| 321 | 20230721 | 133900 | 8673425400 | 53700 | 53700 | 53700 | 53600 | 212 |
| 322 | 20230721 | 133800 | 8662041500 | 53700 | 53700 | 53700 | 53700 | 201 |
| 323 | 20230721 | 133700 | 8651247800 | 53700 | 53700 | 53700 | 53700 | 357 |
| 324 | 20230721 | 133600 | 8632076900 | 53700 | 53800 | 53800 | 53700 | 13 |
| 325 | 20230721 | 133500 | 8631378700 | 53700 | 53700 | 53700 | 53700 | 28 |
| 326 | 20230721 | 133400 | 8629875100 | 53700 | 53700 | 53800 | 53700 | 326 |
| 327 | 20230721 | 133300 | 8612368800 | 53700 | 53700 | 53700 | 53700 | 79 |
| 328 | 20230721 | 133200 | 8608126500 | 53700 | 53700 | 53800 | 53600 | 688 |
| 329 | 20230721 | 133100 | 8571179600 | 53700 | 53600 | 53700 | 53600 | 607 |
| 330 | 20230721 | 133000 | 8538588000 | 53600 | 53600 | 53700 | 53600 | 394 |
| 331 | 20230721 | 132900 | 8517459400 | 53700 | 53700 | 53700 | 53700 | 763 |
| 332 | 20230721 | 132800 | 8476486300 | 53700 | 53700 | 53700 | 53600 | 203 |
| 333 | 20230721 | 132700 | 8465605200 | 53700 | 53600 | 53700 | 53600 | 390 |
| 334 | 20230721 | 132600 | 8444689700 | 53600 | 53600 | 53700 | 53600 | 364 |
| 335 | 20230721 | 132500 | 8425178100 | 53600 | 53700 | 53700 | 53600 | 96 |
| 336 | 20230721 | 132400 | 8420027300 | 53700 | 53700 | 53700 | 53700 | 1195 |
| 337 | 20230721 | 132300 | 8355855800 | 53800 | 53800 | 53800 | 53800 | 142 |
| 338 | 20230721 | 132200 | 8348216200 | 53800 | 53700 | 53800 | 53700 | 404 |
| 339 | 20230721 | 132100 | 8326483000 | 53700 | 53800 | 53800 | 53700 | 510 |
| 340 | 20230721 | 132000 | 8299060700 | 53800 | 53900 | 53900 | 53800 | 7 |
| 341 | 20230721 | 131900 | 8298684000 | 53800 | 53800 | 53800 | 53800 | 114 |
| 342 | 20230721 | 131800 | 8292550800 | 53800 | 53800 | 53800 | 53700 | 916 |
| 343 | 20230721 | 131700 | 8243289100 | 53800 | 53700 | 53800 | 53700 | 293 |
| 344 | 20230721 | 131600 | 8227533800 | 53700 | 53700 | 53700 | 53700 | 41 |
| 345 | 20230721 | 131500 | 8225332100 | 53800 | 53800 | 53800 | 53800 | 799 |
| 346 | 20230721 | 131400 | 8182345900 | 53800 | 53800 | 53900 | 53800 | 2150 |
| 347 | 20230721 | 131300 | 8066479900 | 53800 | 53800 | 53900 | 53800 | 674 |
| 348 | 20230721 | 131200 | 8030218400 | 53800 | 53800 | 53800 | 53800 | 200 |
| 349 | 20230721 | 131100 | 8019458400 | 53900 | 53800 | 53900 | 53800 | 703 |
| 350 | 20230721 | 131000 | 7981631200 | 53900 | 53800 | 53900 | 53800 | 85 |
| 351 | 20230721 | 130900 | 7977055000 | 53800 | 53900 | 53900 | 53800 | 114 |
| 352 | 20230721 | 130800 | 7970910700 | 53900 | 53900 | 53900 | 53900 | 117 |
| 353 | 20230721 | 130700 | 7964604400 | 53800 | 53900 | 53900 | 53800 | 342 |
| 354 | 20230721 | 130600 | 7946193100 | 53900 | 53900 | 53900 | 53900 | 628 |
| 355 | 20230721 | 130500 | 7912343900 | 53900 | 54000 | 54000 | 53900 | 1064 |
| 356 | 20230721 | 130400 | 7854993900 | 54000 | 54000 | 54000 | 54000 | 278 |
| 357 | 20230721 | 130300 | 7839981900 | 54000 | 54000 | 54000 | 54000 | 27 |
| 358 | 20230721 | 130200 | 7838523900 | 54000 | 54000 | 54000 | 53900 | 624 |
| 359 | 20230721 | 130100 | 7804864900 | 54100 | 54000 | 54100 | 54000 | 161 |
| 360 | 20230721 | 130000 | 7796170700 | 54000 | 54000 | 54000 | 53900 | 770 |
| 361 | 20230721 | 125900 | 7754590800 | 54000 | 54000 | 54000 | 54000 | 603 |
| 362 | 20230721 | 125800 | 7722028800 | 53900 | 53900 | 53900 | 53900 | 4 |
| 363 | 20230721 | 125700 | 7721813200 | 53900 | 54000 | 54000 | 53900 | 120 |
| 364 | 20230721 | 125600 | 7715333700 | 54000 | 54000 | 54000 | 53900 | 51 |
| 365 | 20230721 | 125500 | 7712580800 | 54000 | 53900 | 54000 | 53900 | 237 |
| 366 | 20230721 | 125400 | 7699802400 | 53900 | 53900 | 54000 | 53900 | 174 |
| 367 | 20230721 | 125300 | 7690423300 | 54000 | 54000 | 54000 | 53900 | 47 |
| 368 | 20230721 | 125200 | 7687885800 | 53900 | 54000 | 54000 | 53900 | 140 |
| 369 | 20230721 | 125100 | 7680336900 | 54000 | 53900 | 54000 | 53900 | 793 |
| 370 | 20230721 | 125000 | 7637594000 | 53900 | 53900 | 54000 | 53900 | 65 |
| 371 | 20230721 | 124900 | 7634090300 | 53900 | 53800 | 54000 | 53800 | 717 |
| 372 | 20230721 | 124800 | 7595442400 | 53900 | 53900 | 53900 | 53800 | 2708 |
| 373 | 20230721 | 124700 | 7449515100 | 53900 | 53900 | 53900 | 53800 | 1022 |
| 374 | 20230721 | 124600 | 7394447500 | 53900 | 54000 | 54000 | 53900 | 43 |
| 375 | 20230721 | 124500 | 7392129500 | 54000 | 53900 | 54000 | 53900 | 118 |
| 376 | 20230721 | 124400 | 7385758000 | 54000 | 54000 | 54000 | 54000 | 43 |
| 377 | 20230721 | 124300 | 7383436000 | 54000 | 54000 | 54000 | 54000 | 48 |
| 378 | 20230721 | 124200 | 7380844000 | 53900 | 54000 | 54000 | 53900 | 145 |
| 379 | 20230721 | 124100 | 7373014800 | 54000 | 54000 | 54000 | 53900 | 500 |
| 380 | 20230721 | 124000 | 7346015400 | 54000 | 54000 | 54100 | 54000 | 875 |
| 381 | 20230721 | 123900 | 7298760900 | 54000 | 54000 | 54100 | 54000 | 288 |
| 382 | 20230721 | 123800 | 7283208800 | 54000 | 54100 | 54100 | 54000 | 66 |
| 383 | 20230721 | 123700 | 7279639200 | 54100 | 54000 | 54100 | 54000 | 34 |
| 384 | 20230721 | 123600 | 7277801500 | 54000 | 54100 | 54100 | 54000 | 433 |
| 385 | 20230721 | 123500 | 7254411800 | 54100 | 54100 | 54100 | 54000 | 307 |
| 386 | 20230721 | 123400 | 7237833400 | 54100 | 54100 | 54100 | 54100 | 57 |
| 387 | 20230721 | 123300 | 7234749700 | 54000 | 54000 | 54000 | 54000 | 239 |
| 388 | 20230721 | 123200 | 7221843700 | 54000 | 54000 | 54100 | 54000 | 61 |
| 389 | 20230721 | 123100 | 7218545500 | 54000 | 54100 | 54100 | 54000 | 158 |
| 390 | 20230721 | 123000 | 7210001200 | 54100 | 54100 | 54100 | 54100 | 60 |
| 391 | 20230721 | 122900 | 7206755200 | 54000 | 54000 | 54000 | 54000 | 433 |
| 392 | 20230721 | 122800 | 7183373200 | 54000 | 54000 | 54000 | 54000 | 1381 |
| 393 | 20230721 | 122700 | 7108799200 | 54000 | 54000 | 54100 | 54000 | 278 |
| 394 | 20230721 | 122600 | 7093782300 | 54000 | 54100 | 54100 | 54000 | 15 |
| 395 | 20230721 | 122500 | 7092971200 | 54100 | 54000 | 54100 | 54000 | 87 |
| 396 | 20230721 | 122400 | 7088270700 | 54000 | 54000 | 54000 | 53900 | 2958 |
| 397 | 20230721 | 122300 | 6928538900 | 54000 | 54000 | 54000 | 54000 | 98 |
| 398 | 20230721 | 122200 | 6923246900 | 54000 | 54000 | 54000 | 53900 | 138 |
| 399 | 20230721 | 122100 | 6915795400 | 54000 | 53900 | 54000 | 53900 | 299 |
| 400 | 20230721 | 122000 | 6899677700 | 53900 | 54000 | 54000 | 53900 | 126 |
| 401 | 20230721 | 121900 | 6892882900 | 53900 | 53900 | 53900 | 53900 | 453 |
| 402 | 20230721 | 121800 | 6868466200 | 53900 | 53900 | 54000 | 53900 | 1110 |
| 403 | 20230721 | 121700 | 6808632500 | 53900 | 53900 | 53900 | 53900 | 29 |
| 404 | 20230721 | 121600 | 6807069400 | 53900 | 53800 | 53900 | 53800 | 212 |
| 405 | 20230721 | 121500 | 6795649600 | 53900 | 53800 | 53900 | 53800 | 116 |
| 406 | 20230721 | 121400 | 6789402800 | 53900 | 53800 | 53900 | 53800 | 172 |
| 407 | 20230721 | 121300 | 6780132200 | 53900 | 53800 | 53900 | 53700 | 1825 |
| 408 | 20230721 | 121200 | 6681934500 | 53800 | 53700 | 53800 | 53700 | 39 |
| 409 | 20230721 | 121100 | 6679836400 | 53700 | 53600 | 53700 | 53600 | 1198 |
| 410 | 20230721 | 121000 | 6615511200 | 53600 | 53600 | 53700 | 53600 | 33 |
| 411 | 20230721 | 120900 | 6613739800 | 53600 | 53600 | 53600 | 53600 | 10 |
| 412 | 20230721 | 120800 | 6613203800 | 53700 | 53700 | 53700 | 53600 | 90 |
| 413 | 20230721 | 120700 | 6608373800 | 53600 | 53600 | 53600 | 53600 | 80 |
| 414 | 20230721 | 120600 | 6604085800 | 53600 | 53700 | 53700 | 53600 | 165 |
| 415 | 20230721 | 120500 | 6595226800 | 53600 | 53700 | 53700 | 53600 | 88 |
| 416 | 20230721 | 120400 | 6590502300 | 53600 | 53600 | 53600 | 53600 | 477 |
| 417 | 20230721 | 120300 | 6564935100 | 53600 | 53500 | 53600 | 53500 | 86 |
| 418 | 20230721 | 120200 | 6560325900 | 53500 | 53400 | 53600 | 53400 | 828 |
| 419 | 20230721 | 120100 | 6516027600 | 53400 | 53500 | 53500 | 53400 | 203 |
| 420 | 20230721 | 120000 | 6505186900 | 53400 | 53500 | 53500 | 53400 | 35 |
| 421 | 20230721 | 115900 | 6503314800 | 53500 | 53400 | 53500 | 53400 | 50 |
| 422 | 20230721 | 115800 | 6500641800 | 53400 | 53400 | 53400 | 53400 | 189 |
| 423 | 20230721 | 115700 | 6490549200 | 53400 | 53400 | 53400 | 53300 | 1845 |
| 424 | 20230721 | 115600 | 6392038500 | 53400 | 53300 | 53400 | 53300 | 261 |
| 425 | 20230721 | 115500 | 6378102600 | 53300 | 53400 | 53400 | 53300 | 193 |
| 426 | 20230721 | 115400 | 6367808000 | 53400 | 53500 | 53500 | 53400 | 3851 |
| 427 | 20230721 | 115300 | 6162158300 | 53500 | 53400 | 53500 | 53400 | 663 |
| 428 | 20230721 | 115200 | 6126753900 | 53400 | 53500 | 53500 | 53400 | 82 |
| 429 | 20230721 | 115100 | 6122370500 | 53500 | 53500 | 53500 | 53400 | 205 |
| 430 | 20230721 | 115000 | 6111422400 | 53500 | 53500 | 53500 | 53400 | 137 |
| 431 | 20230721 | 114900 | 6104093000 | 53500 | 53500 | 53500 | 53500 | 58 |
| 432 | 20230721 | 114800 | 6100990000 | 53500 | 53500 | 53500 | 53400 | 373 |
| 433 | 20230721 | 114700 | 6081067900 | 53500 | 53400 | 53500 | 53400 | 171 |
| 434 | 20230721 | 114600 | 6071921900 | 53500 | 53500 | 53500 | 53400 | 156 |
| 435 | 20230721 | 114500 | 6063576400 | 53500 | 53400 | 53600 | 53400 | 866 |
| 436 | 20230721 | 114400 | 6017320100 | 53500 | 53500 | 53500 | 53500 | 164 |
| 437 | 20230721 | 114300 | 6008546100 | 53500 | 53500 | 53500 | 53500 | 339 |
| 438 | 20230721 | 114200 | 5990409600 | 53500 | 53500 | 53600 | 53500 | 294 |
| 439 | 20230721 | 114100 | 5974678900 | 53500 | 53600 | 53600 | 53500 | 1479 |
| 440 | 20230721 | 114000 | 5895550000 | 53500 | 53600 | 53600 | 53500 | 243 |
| 441 | 20230721 | 113900 | 5882535800 | 53500 | 53600 | 53600 | 53500 | 10 |
| 442 | 20230721 | 113800 | 5882000600 | 53600 | 53600 | 53700 | 53600 | 584 |
| 443 | 20230721 | 113700 | 5850694300 | 53600 | 53600 | 53700 | 53600 | 96 |
| 444 | 20230721 | 113600 | 5845548600 | 53600 | 53700 | 53700 | 53600 | 68 |
| 445 | 20230721 | 113500 | 5841899000 | 53700 | 53600 | 53700 | 53600 | 117 |
| 446 | 20230721 | 113400 | 5835626900 | 53600 | 53600 | 53600 | 53600 | 334 |
| 447 | 20230721 | 113300 | 5817724500 | 53600 | 53800 | 53800 | 53500 | 2138 |
| 448 | 20230721 | 113200 | 5703171200 | 53800 | 53600 | 53800 | 53600 | 693 |
| 449 | 20230721 | 113100 | 5665956300 | 53600 | 53600 | 53700 | 53600 | 176 |
| 450 | 20230721 | 113000 | 5656518500 | 53600 | 53700 | 53700 | 53600 | 241 |
| 451 | 20230721 | 112900 | 5643577000 | 53700 | 53800 | 53800 | 53700 | 28 |
| 452 | 20230721 | 112800 | 5642070700 | 53800 | 53700 | 53800 | 53700 | 21 |
| 453 | 20230721 | 112700 | 5640941400 | 53800 | 53800 | 53800 | 53800 | 26 |
| 454 | 20230721 | 112600 | 5639542600 | 53800 | 53800 | 53800 | 53800 | 144 |
| 455 | 20230721 | 112500 | 5631795400 | 53700 | 53700 | 53700 | 53700 | 3 |
| 456 | 20230721 | 112400 | 5631634300 | 53700 | 53700 | 53800 | 53700 | 579 |
| 457 | 20230721 | 112300 | 5600540700 | 53700 | 53600 | 53700 | 53600 | 780 |
| 458 | 20230721 | 112200 | 5558654900 | 53600 | 53600 | 53700 | 53600 | 547 |
| 459 | 20230721 | 112100 | 5529330700 | 53600 | 53600 | 53600 | 53600 | 30 |
| 460 | 20230721 | 112000 | 5527722700 | 53700 | 53600 | 53700 | 53600 | 58 |
| 461 | 20230721 | 111900 | 5524610100 | 53600 | 53700 | 53700 | 53600 | 25 |
| 462 | 20230721 | 111800 | 5523269000 | 53700 | 53500 | 53700 | 53500 | 195 |
| 463 | 20230721 | 111700 | 5512814400 | 53600 | 53600 | 53600 | 53500 | 342 |
| 464 | 20230721 | 111600 | 5494490200 | 53600 | 53600 | 53600 | 53600 | 86 |
| 465 | 20230721 | 111500 | 5489880600 | 53500 | 53500 | 53600 | 53500 | 259 |
| 466 | 20230721 | 111400 | 5475998900 | 53500 | 53600 | 53600 | 53500 | 191 |
| 467 | 20230721 | 111300 | 5465768400 | 53600 | 53600 | 53600 | 53600 | 217 |
| 468 | 20230721 | 111200 | 5454137200 | 53600 | 53500 | 53600 | 53500 | 74 |
| 469 | 20230721 | 111100 | 5450172000 | 53500 | 53500 | 53500 | 53500 | 118 |
| 470 | 20230721 | 111000 | 5443859000 | 53500 | 53600 | 53600 | 53500 | 2032 |
| 471 | 20230721 | 110900 | 5335146900 | 53600 | 53600 | 53700 | 53500 | 646 |
| 472 | 20230721 | 110800 | 5300537300 | 53700 | 53600 | 53700 | 53500 | 392 |
| 473 | 20230721 | 110700 | 5279529300 | 53600 | 53600 | 53600 | 53600 | 431 |
| 474 | 20230721 | 110600 | 5256427700 | 53600 | 53600 | 53700 | 53600 | 575 |
| 475 | 20230721 | 110500 | 5225604000 | 53700 | 53600 | 53700 | 53600 | 747 |
| 476 | 20230721 | 110400 | 5185563700 | 53600 | 53500 | 53600 | 53500 | 625 |
| 477 | 20230721 | 110300 | 5152114800 | 53500 | 53500 | 53600 | 53500 | 220 |
| 478 | 20230721 | 110200 | 5140343500 | 53500 | 53500 | 53500 | 53400 | 305 |
| 479 | 20230721 | 110100 | 5124026100 | 53500 | 53400 | 53500 | 53400 | 179 |
| 480 | 20230721 | 110000 | 5114460400 | 53400 | 53400 | 53400 | 53300 | 1171 |
| 481 | 20230721 | 105900 | 5051933100 | 53400 | 53400 | 53400 | 53300 | 1654 |
| 482 | 20230721 | 105800 | 4963617600 | 53400 | 53400 | 53400 | 53400 | 332 |
| 483 | 20230721 | 105700 | 4945888800 | 53400 | 53500 | 53500 | 53400 | 231 |
| 484 | 20230721 | 105600 | 4933532500 | 53500 | 53400 | 53500 | 53400 | 148 |
| 485 | 20230721 | 105500 | 4925624700 | 53400 | 53400 | 53500 | 53400 | 286 |
| 486 | 20230721 | 105400 | 4910351500 | 53400 | 53400 | 53400 | 53300 | 1543 |
| 487 | 20230721 | 105300 | 4827955500 | 53400 | 53300 | 53400 | 53300 | 535 |
| 488 | 20230721 | 105200 | 4799392200 | 53400 | 53400 | 53400 | 53300 | 428 |
| 489 | 20230721 | 105100 | 4776562900 | 53400 | 53300 | 53400 | 53300 | 36 |
| 490 | 20230721 | 105000 | 4774642300 | 53400 | 53400 | 53400 | 53300 | 248 |
| 491 | 20230721 | 104900 | 4761404800 | 53400 | 53300 | 53400 | 53300 | 265 |
| 492 | 20230721 | 104800 | 4747262200 | 53300 | 53300 | 53400 | 53300 | 434 |
| 493 | 20230721 | 104700 | 4724101300 | 53400 | 53300 | 53400 | 53300 | 186 |
| 494 | 20230721 | 104600 | 4714176200 | 53300 | 53500 | 53500 | 53300 | 1270 |
| 495 | 20230721 | 104500 | 4646361900 | 53500 | 53500 | 53500 | 53400 | 313 |
| 496 | 20230721 | 104400 | 4629622900 | 53500 | 53500 | 53500 | 53500 | 162 |
| 497 | 20230721 | 104300 | 4620955900 | 53500 | 53400 | 53500 | 53400 | 89 |
| 498 | 20230721 | 104200 | 4616203000 | 53400 | 53400 | 53400 | 53400 | 70 |
| 499 | 20230721 | 104100 | 4612465000 | 53400 | 53400 | 53400 | 53400 | 751 |
| 500 | 20230721 | 104000 | 4572361600 | 53400 | 53400 | 53400 | 53300 | 1005 |
| 501 | 20230721 | 103900 | 4518704600 | 53400 | 53400 | 53400 | 53300 | 1469 |
| 502 | 20230721 | 103800 | 4440280400 | 53400 | 53400 | 53400 | 53300 | 525 |
| 503 | 20230721 | 103700 | 4412247300 | 53400 | 53400 | 53400 | 53400 | 978 |
| 504 | 20230721 | 103600 | 4360022100 | 53400 | 53400 | 53400 | 53300 | 539 |
| 505 | 20230721 | 103500 | 4331248200 | 53400 | 53400 | 53500 | 53400 | 1297 |
| 506 | 20230721 | 103400 | 4261987000 | 53400 | 53300 | 53400 | 53300 | 1329 |
| 507 | 20230721 | 103300 | 4191042100 | 53300 | 53500 | 53500 | 53300 | 3413 |
| 508 | 20230721 | 103200 | 4008713600 | 53500 | 53500 | 53500 | 53500 | 170 |
| 509 | 20230721 | 103100 | 3999618600 | 53500 | 53400 | 53500 | 53400 | 142 |
| 510 | 20230721 | 103000 | 3992027400 | 53400 | 53500 | 53500 | 53400 | 98 |
| 511 | 20230721 | 102900 | 3986794000 | 53400 | 53400 | 53500 | 53400 | 102 |
| 512 | 20230721 | 102800 | 3981343500 | 53500 | 53400 | 53500 | 53400 | 101 |
| 513 | 20230721 | 102700 | 3975945100 | 53400 | 53400 | 53500 | 53400 | 807 |
| 514 | 20230721 | 102600 | 3932820300 | 53400 | 53400 | 53500 | 53400 | 338 |
| 515 | 20230721 | 102500 | 3914768100 | 53400 | 53400 | 53500 | 53400 | 57 |
| 516 | 20230721 | 102400 | 3911720300 | 53500 | 53400 | 53500 | 53400 | 607 |
| 517 | 20230721 | 102300 | 3879263600 | 53400 | 53400 | 53500 | 53400 | 1212 |
| 518 | 20230721 | 102200 | 3814541400 | 53400 | 53500 | 53600 | 53400 | 5874 |
| 519 | 20230721 | 102100 | 3500315500 | 53500 | 53600 | 53700 | 53500 | 918 |
| 520 | 20230721 | 102000 | 3451117800 | 53600 | 53600 | 53600 | 53500 | 1062 |
| 521 | 20230721 | 101900 | 3394194700 | 53600 | 53500 | 53600 | 53500 | 319 |
| 522 | 20230721 | 101800 | 3377107500 | 53600 | 53600 | 53600 | 53500 | 235 |
| 523 | 20230721 | 101700 | 3364529200 | 53600 | 53700 | 53700 | 53500 | 1849 |
| 524 | 20230721 | 101600 | 3265439800 | 53700 | 53700 | 53800 | 53600 | 125 |
| 525 | 20230721 | 101500 | 3258726400 | 53700 | 53700 | 53800 | 53700 | 830 |
| 526 | 20230721 | 101400 | 3214155200 | 53700 | 53700 | 53700 | 53700 | 59 |
| 527 | 20230721 | 101300 | 3210986900 | 53700 | 53800 | 53800 | 53700 | 87 |
| 528 | 20230721 | 101200 | 3206310300 | 53700 | 53700 | 53700 | 53700 | 43 |
| 529 | 20230721 | 101100 | 3204001200 | 53800 | 53700 | 53800 | 53700 | 247 |
| 530 | 20230721 | 101000 | 3190737200 | 53700 | 53600 | 53800 | 53600 | 2944 |
| 531 | 20230721 | 100900 | 3032738800 | 53600 | 53700 | 53700 | 53600 | 278 |
| 532 | 20230721 | 100800 | 3017821500 | 53600 | 53600 | 53700 | 53600 | 438 |
| 533 | 20230721 | 100700 | 2994344600 | 53700 | 53900 | 53900 | 53600 | 3415 |
| 534 | 20230721 | 100600 | 2810825900 | 53900 | 53800 | 53900 | 53800 | 80 |
| 535 | 20230721 | 100500 | 2806519000 | 53800 | 54000 | 54000 | 53800 | 380 |
| 536 | 20230721 | 100400 | 2786039400 | 53900 | 53900 | 53900 | 53900 | 129 |
| 537 | 20230721 | 100300 | 2779086300 | 53900 | 53900 | 53900 | 53900 | 154 |
| 538 | 20230721 | 100200 | 2770785700 | 53900 | 54000 | 54000 | 53900 | 416 |
| 539 | 20230721 | 100100 | 2748350500 | 54000 | 53900 | 54000 | 53900 | 342 |
| 540 | 20230721 | 100000 | 2729893800 | 54000 | 53900 | 54000 | 53900 | 36 |
| 541 | 20230721 | 095900 | 2727953100 | 53900 | 53900 | 53900 | 53900 | 614 |
| 542 | 20230721 | 095800 | 2694858500 | 53900 | 53900 | 54000 | 53900 | 116 |
| 543 | 20230721 | 095700 | 2688603100 | 53900 | 53900 | 54000 | 53900 | 149 |
| 544 | 20230721 | 095600 | 2680562100 | 54000 | 53900 | 54000 | 53900 | 741 |
| 545 | 20230721 | 095500 | 2640614600 | 53900 | 54000 | 54000 | 53900 | 78 |
| 546 | 20230721 | 095400 | 2636409400 | 54000 | 53900 | 54000 | 53900 | 212 |
| 547 | 20230721 | 095300 | 2624981700 | 54000 | 53900 | 54000 | 53900 | 70 |
| 548 | 20230721 | 095200 | 2621203700 | 54000 | 54000 | 54000 | 53900 | 318 |
| 549 | 20230721 | 095100 | 2604039300 | 54000 | 53900 | 54000 | 53900 | 9 |
| 550 | 20230721 | 095000 | 2603553700 | 53900 | 53900 | 53900 | 53900 | 21 |
| 551 | 20230721 | 094900 | 2602421800 | 54000 | 54000 | 54000 | 53900 | 108 |
| 552 | 20230721 | 094800 | 2596594300 | 54000 | 54000 | 54100 | 53900 | 341 |
| 553 | 20230721 | 094700 | 2578178800 | 54000 | 54100 | 54100 | 54000 | 1196 |
| 554 | 20230721 | 094600 | 2513544500 | 54100 | 54300 | 54300 | 54100 | 533 |
| 555 | 20230721 | 094500 | 2484654300 | 54200 | 54200 | 54300 | 54100 | 986 |
| 556 | 20230721 | 094400 | 2431178600 | 54200 | 54100 | 54200 | 54100 | 257 |
| 557 | 20230721 | 094300 | 2417266900 | 54200 | 54200 | 54200 | 54200 | 64 |
| 558 | 20230721 | 094200 | 2413798100 | 54200 | 54200 | 54200 | 54100 | 133 |
| 559 | 20230721 | 094100 | 2406593000 | 54200 | 54200 | 54200 | 54200 | 621 |
| 560 | 20230721 | 094000 | 2372934800 | 54200 | 54100 | 54200 | 54000 | 1008 |
| 561 | 20230721 | 093900 | 2318401500 | 54100 | 54100 | 54100 | 54000 | 662 |
| 562 | 20230721 | 093800 | 2282594600 | 54000 | 54000 | 54100 | 54000 | 1115 |
| 563 | 20230721 | 093700 | 2222381000 | 54000 | 53900 | 54000 | 53800 | 1385 |
| 564 | 20230721 | 093600 | 2147740900 | 53800 | 53900 | 53900 | 53700 | 1561 |
| 565 | 20230721 | 093500 | 2063793100 | 53800 | 53900 | 53900 | 53800 | 155 |
| 566 | 20230721 | 093400 | 2055449500 | 53800 | 53800 | 53900 | 53800 | 557 |
| 567 | 20230721 | 093300 | 2025480200 | 53900 | 53800 | 53900 | 53800 | 499 |
| 568 | 20230721 | 093200 | 1998612700 | 53900 | 53900 | 53900 | 53800 | 284 |
| 569 | 20230721 | 093100 | 1983319100 | 53900 | 53900 | 53900 | 53800 | 171 |
| 570 | 20230721 | 093000 | 1974114400 | 53800 | 53800 | 53900 | 53800 | 575 |
| 571 | 20230721 | 092900 | 1943179300 | 53800 | 53800 | 53800 | 53800 | 623 |
| 572 | 20230721 | 092800 | 1909661900 | 53800 | 53800 | 53900 | 53800 | 748 |
| 573 | 20230721 | 092700 | 1869414000 | 53800 | 53800 | 53800 | 53700 | 646 |
| 574 | 20230721 | 092600 | 1834661300 | 53800 | 53800 | 53800 | 53700 | 256 |
| 575 | 20230721 | 092500 | 1820911800 | 53700 | 53600 | 53800 | 53500 | 1710 |
| 576 | 20230721 | 092400 | 1729155700 | 53600 | 53600 | 53600 | 53500 | 584 |
| 577 | 20230721 | 092300 | 1697855200 | 53500 | 53500 | 53600 | 53500 | 355 |
| 578 | 20230721 | 092200 | 1678850600 | 53600 | 53600 | 53700 | 53500 | 870 |
| 579 | 20230721 | 092100 | 1632240500 | 53600 | 53600 | 53600 | 53500 | 234 |
| 580 | 20230721 | 092000 | 1619704000 | 53600 | 53600 | 53600 | 53500 | 1331 |
| 581 | 20230721 | 091900 | 1548365500 | 53600 | 53700 | 53700 | 53600 | 604 |
| 582 | 20230721 | 091800 | 1515973700 | 53600 | 53700 | 53700 | 53600 | 312 |
| 583 | 20230721 | 091700 | 1499230700 | 53700 | 53600 | 53700 | 53500 | 1442 |
| 584 | 20230721 | 091600 | 1421942600 | 53600 | 53600 | 53700 | 53500 | 1387 |
| 585 | 20230721 | 091500 | 1347612200 | 53600 | 53800 | 53900 | 53600 | 1080 |
| 586 | 20230721 | 091400 | 1289583700 | 53800 | 53600 | 53800 | 53600 | 2986 |
| 587 | 20230721 | 091300 | 1129121900 | 53500 | 53700 | 53700 | 53500 | 1493 |
| 588 | 20230721 | 091200 | 1049107500 | 53700 | 53800 | 53900 | 53700 | 1618 |
| 589 | 20230721 | 091100 | 962086800 | 53900 | 54000 | 54100 | 53800 | 684 |
| 590 | 20230721 | 091000 | 925189300 | 54000 | 54000 | 54100 | 54000 | 346 |
| 591 | 20230721 | 090900 | 906501100 | 54000 | 54100 | 54100 | 53900 | 842 |
| 592 | 20230721 | 090800 | 861089300 | 54100 | 53800 | 54100 | 53800 | 2498 |
| 593 | 20230721 | 090700 | 726270300 | 53800 | 53800 | 53900 | 53800 | 1218 |
| 594 | 20230721 | 090600 | 660695900 | 53800 | 53800 | 53800 | 53700 | 551 |
| 595 | 20230721 | 090500 | 631054900 | 53800 | 53600 | 53800 | 53600 | 1403 |
| 596 | 20230721 | 090400 | 555690500 | 53500 | 53900 | 53900 | 53500 | 2969 |
| 597 | 20230721 | 090300 | 396375300 | 53900 | 53800 | 53900 | 53800 | 645 |
| 598 | 20230721 | 090200 | 361650000 | 53800 | 53600 | 53800 | 53600 | 1252 |
| 599 | 20230721 | 090100 | 294395200 | 53600 | 53700 | 54000 | 53600 | 2885 |
| 600 | 20230721 | 090000 | 139274500 | 53700 | 53800 | 53800 | 53500 | 2536 |