33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 3 | 20230721 | 190100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20230721 | 190000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20230721 | 185900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20230721 | 185800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20230721 | 185700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20230721 | 185600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20230721 | 185500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20230721 | 185400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20230721 | 185300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20230721 | 185200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20230721 | 185100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20230721 | 185000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20230721 | 184900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20230721 | 184800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20230721 | 184700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20230721 | 184600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20230721 | 184500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20230721 | 184400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20230721 | 184300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20230721 | 184200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20230721 | 184100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20230721 | 184000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20230721 | 183900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20230721 | 183800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20230721 | 183700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20230721 | 183600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20230721 | 183500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20230721 | 183400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20230721 | 183300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20230721 | 183200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 33 | 20230721 | 183100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20230721 | 183000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20230721 | 182900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20230721 | 182800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20230721 | 182700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20230721 | 182600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20230721 | 182500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20230721 | 182400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20230721 | 182300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20230721 | 182200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20230721 | 182100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20230721 | 182000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20230721 | 181900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20230721 | 181800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20230721 | 181700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20230721 | 181600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20230721 | 181500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20230721 | 181400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20230721 | 181300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20230721 | 181200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20230721 | 181100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20230721 | 181000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20230721 | 180900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20230721 | 180800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20230721 | 180700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20230721 | 180600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20230721 | 180500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20230721 | 180400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20230721 | 180300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20230721 | 180200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 63 | 20230721 | 180100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20230721 | 180000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20230721 | 175900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20230721 | 175800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20230721 | 175700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20230721 | 175600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20230721 | 175500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20230721 | 175400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20230721 | 175300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20230721 | 175200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20230721 | 175100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20230721 | 175000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20230721 | 174900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20230721 | 174800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20230721 | 174700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20230721 | 174600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20230721 | 174500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20230721 | 174400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20230721 | 174300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20230721 | 174200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20230721 | 174100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20230721 | 174000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20230721 | 173900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20230721 | 173800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20230721 | 173700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20230721 | 173600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20230721 | 173500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20230721 | 173400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20230721 | 173300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20230721 | 173200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 93 | 20230721 | 173100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20230721 | 173000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20230721 | 172900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20230721 | 172800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20230721 | 172700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20230721 | 172600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20230721 | 172500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20230721 | 172400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20230721 | 172300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20230721 | 172200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20230721 | 172100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20230721 | 172000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20230721 | 171900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20230721 | 171800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20230721 | 171700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20230721 | 171600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20230721 | 171500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20230721 | 171400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20230721 | 171300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20230721 | 171200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20230721 | 171100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20230721 | 171000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20230721 | 170900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20230721 | 170800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20230721 | 170700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20230721 | 170600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20230721 | 170500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20230721 | 170400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20230721 | 170300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20230721 | 170200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 123 | 20230721 | 170100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20230721 | 170000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20230721 | 165900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20230721 | 165800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20230721 | 165700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20230721 | 165600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20230721 | 165500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20230721 | 165400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20230721 | 165300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20230721 | 165200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20230721 | 165100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20230721 | 165000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20230721 | 164900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20230721 | 164800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20230721 | 164700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20230721 | 164600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20230721 | 164500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20230721 | 164400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20230721 | 164300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20230721 | 164200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20230721 | 164100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20230721 | 164000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20230721 | 163900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20230721 | 163800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20230721 | 163700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20230721 | 163600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20230721 | 163500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20230721 | 163400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20230721 | 163300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20230721 | 163200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 153 | 20230721 | 163100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20230721 | 163000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20230721 | 162900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20230721 | 162800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20230721 | 162700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20230721 | 162600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20230721 | 162500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20230721 | 162400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20230721 | 162300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20230721 | 162200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20230721 | 162100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20230721 | 162000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20230721 | 161900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20230721 | 161800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20230721 | 161700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20230721 | 161600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20230721 | 161500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20230721 | 161400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20230721 | 161300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20230721 | 161200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20230721 | 161100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20230721 | 161000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20230721 | 160900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20230721 | 160800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20230721 | 160700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20230721 | 160600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20230721 | 160500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20230721 | 160400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20230721 | 160300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20230721 | 160200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 183 | 20230721 | 160100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20230721 | 160000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20230721 | 155900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20230721 | 155800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20230721 | 155700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20230721 | 155600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20230721 | 155500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20230721 | 155400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20230721 | 155300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20230721 | 155200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20230721 | 155100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20230721 | 155000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20230721 | 154900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20230721 | 154800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20230721 | 154700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20230721 | 154600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20230721 | 154500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20230721 | 154400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20230721 | 154300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20230721 | 154200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20230721 | 154100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20230721 | 154000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20230721 | 153900 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20230721 | 153800 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20230721 | 153700 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20230721 | 153600 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20230721 | 153500 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20230721 | 153400 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20230721 | 153300 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20230721 | 153200 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 213 | 20230721 | 153100 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20230721 | 153000 | 69600736000 | 33450 | 33450 | 33450 | 33450 | 75963 |
| 215 | 20230721 | 152900 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20230721 | 152800 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20230721 | 152700 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20230721 | 152600 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20230721 | 152500 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20230721 | 152400 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20230721 | 152300 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20230721 | 152200 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20230721 | 152100 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20230721 | 152000 | 67059773650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20230721 | 151900 | 67059773650 | 33400 | 33450 | 33450 | 33400 | 4117 |
| 226 | 20230721 | 151800 | 66922089950 | 33450 | 33400 | 33450 | 33350 | 1955 |
| 227 | 20230721 | 151700 | 66856798350 | 33400 | 33400 | 33450 | 33350 | 12422 |
| 228 | 20230721 | 151600 | 66442031500 | 33450 | 33450 | 33450 | 33400 | 3826 |
| 229 | 20230721 | 151500 | 66314055100 | 33450 | 33450 | 33450 | 33400 | 1045 |
| 230 | 20230721 | 151400 | 66279121400 | 33450 | 33450 | 33450 | 33400 | 1086 |
| 231 | 20230721 | 151300 | 66242813050 | 33400 | 33350 | 33400 | 33350 | 2433 |
| 232 | 20230721 | 151200 | 66161568250 | 33450 | 33450 | 33450 | 33400 | 11547 |
| 233 | 20230721 | 151100 | 65775552300 | 33450 | 33450 | 33450 | 33400 | 2774 |
| 234 | 20230721 | 151000 | 65682789300 | 33450 | 33400 | 33450 | 33400 | 1047 |
| 235 | 20230721 | 150900 | 65647797950 | 33450 | 33450 | 33450 | 33400 | 1510 |
| 236 | 20230721 | 150800 | 65597310150 | 33450 | 33400 | 33450 | 33350 | 5811 |
| 237 | 20230721 | 150700 | 65403074600 | 33350 | 33400 | 33400 | 33350 | 2932 |
| 238 | 20230721 | 150600 | 65305166350 | 33400 | 33400 | 33450 | 33350 | 7480 |
| 239 | 20230721 | 150500 | 65055336800 | 33400 | 33350 | 33400 | 33350 | 6971 |
| 240 | 20230721 | 150400 | 64822635450 | 33350 | 33450 | 33450 | 33350 | 4741 |
| 241 | 20230721 | 150300 | 64664318500 | 33450 | 33400 | 33450 | 33350 | 3532 |
| 242 | 20230721 | 150200 | 64546369550 | 33400 | 33400 | 33400 | 33350 | 3894 |
| 243 | 20230721 | 150100 | 64416333100 | 33400 | 33400 | 33400 | 33350 | 1911 |
| 244 | 20230721 | 150000 | 64352560000 | 33400 | 33350 | 33400 | 33350 | 2528 |
| 245 | 20230721 | 145900 | 64268182000 | 33350 | 33450 | 33450 | 33350 | 10895 |
| 246 | 20230721 | 145800 | 63904395200 | 33450 | 33400 | 33450 | 33400 | 1519 |
| 247 | 20230721 | 145700 | 63853600700 | 33400 | 33400 | 33450 | 33400 | 4058 |
| 248 | 20230721 | 145600 | 63717925550 | 33450 | 33400 | 33450 | 33400 | 3151 |
| 249 | 20230721 | 145500 | 63612563550 | 33400 | 33400 | 33450 | 33400 | 2647 |
| 250 | 20230721 | 145400 | 63524050200 | 33450 | 33400 | 33450 | 33400 | 3834 |
| 251 | 20230721 | 145300 | 63395827150 | 33450 | 33400 | 33450 | 33400 | 2129 |
| 252 | 20230721 | 145200 | 63324655150 | 33450 | 33350 | 33450 | 33350 | 3864 |
| 253 | 20230721 | 145100 | 63195533950 | 33400 | 33350 | 33400 | 33350 | 2603 |
| 254 | 20230721 | 145000 | 63108622100 | 33400 | 33350 | 33400 | 33350 | 2724 |
| 255 | 20230721 | 144900 | 63017761800 | 33400 | 33400 | 33400 | 33350 | 882 |
| 256 | 20230721 | 144800 | 62988317600 | 33350 | 33350 | 33400 | 33350 | 2139 |
| 257 | 20230721 | 144700 | 62916900900 | 33350 | 33350 | 33400 | 33350 | 1277 |
| 258 | 20230721 | 144600 | 62874292550 | 33350 | 33400 | 33400 | 33350 | 7405 |
| 259 | 20230721 | 144500 | 62627229350 | 33400 | 33400 | 33450 | 33350 | 4619 |
| 260 | 20230721 | 144400 | 62472966700 | 33400 | 33350 | 33450 | 33350 | 5546 |
| 261 | 20230721 | 144300 | 62287731600 | 33350 | 33350 | 33400 | 33350 | 1834 |
| 262 | 20230721 | 144200 | 62226549600 | 33350 | 33300 | 33400 | 33300 | 3008 |
| 263 | 20230721 | 144100 | 62126250200 | 33350 | 33300 | 33350 | 33250 | 7113 |
| 264 | 20230721 | 144000 | 61889315000 | 33250 | 33250 | 33300 | 33250 | 1536 |
| 265 | 20230721 | 143900 | 61838234900 | 33250 | 33250 | 33300 | 33250 | 1056 |
| 266 | 20230721 | 143800 | 61803117300 | 33250 | 33250 | 33300 | 33250 | 3166 |
| 267 | 20230721 | 143700 | 61697847050 | 33250 | 33300 | 33350 | 33250 | 3351 |
| 268 | 20230721 | 143600 | 61586271400 | 33300 | 33300 | 33350 | 33300 | 2536 |
| 269 | 20230721 | 143500 | 61501820950 | 33300 | 33300 | 33350 | 33300 | 1210 |
| 270 | 20230721 | 143400 | 61461523150 | 33300 | 33350 | 33350 | 33300 | 1213 |
| 271 | 20230721 | 143300 | 61421114200 | 33300 | 33300 | 33350 | 33300 | 1928 |
| 272 | 20230721 | 143200 | 61356891800 | 33300 | 33350 | 33350 | 33300 | 728 |
| 273 | 20230721 | 143100 | 61332648600 | 33300 | 33300 | 33350 | 33250 | 2693 |
| 274 | 20230721 | 143000 | 61242974600 | 33300 | 33300 | 33350 | 33300 | 3812 |
| 275 | 20230721 | 142900 | 61116033600 | 33300 | 33350 | 33350 | 33300 | 967 |
| 276 | 20230721 | 142800 | 61083809200 | 33350 | 33450 | 33450 | 33350 | 12061 |
| 277 | 20230721 | 142700 | 60681197350 | 33450 | 33450 | 33450 | 33400 | 2133 |
| 278 | 20230721 | 142600 | 60609873450 | 33450 | 33400 | 33450 | 33400 | 1089 |
| 279 | 20230721 | 142500 | 60573463450 | 33450 | 33450 | 33450 | 33400 | 2241 |
| 280 | 20230721 | 142400 | 60498508700 | 33400 | 33400 | 33450 | 33350 | 6413 |
| 281 | 20230721 | 142300 | 60284233800 | 33350 | 33400 | 33400 | 33350 | 4564 |
| 282 | 20230721 | 142200 | 60131836000 | 33350 | 33350 | 33400 | 33350 | 1617 |
| 283 | 20230721 | 142100 | 60077889550 | 33350 | 33350 | 33400 | 33300 | 3803 |
| 284 | 20230721 | 142000 | 59951064750 | 33300 | 33300 | 33350 | 33300 | 1393 |
| 285 | 20230721 | 141900 | 59904627050 | 33300 | 33300 | 33350 | 33300 | 1635 |
| 286 | 20230721 | 141800 | 59850175150 | 33350 | 33350 | 33350 | 33300 | 1782 |
| 287 | 20230721 | 141700 | 59790833700 | 33300 | 33300 | 33350 | 33300 | 1159 |
| 288 | 20230721 | 141600 | 59752203400 | 33300 | 33250 | 33350 | 33250 | 2723 |
| 289 | 20230721 | 141500 | 59661534000 | 33300 | 33250 | 33300 | 33250 | 762 |
| 290 | 20230721 | 141400 | 59636197400 | 33250 | 33250 | 33300 | 33250 | 4743 |
| 291 | 20230721 | 141300 | 59478361500 | 33250 | 33250 | 33300 | 33250 | 1010 |
| 292 | 20230721 | 141200 | 59444765350 | 33250 | 33250 | 33300 | 33250 | 1251 |
| 293 | 20230721 | 141100 | 59403169150 | 33300 | 33400 | 33450 | 33300 | 11334 |
| 294 | 20230721 | 141000 | 59025234600 | 33400 | 33400 | 33450 | 33400 | 1556 |
| 295 | 20230721 | 140900 | 58973262700 | 33400 | 33400 | 33450 | 33400 | 1996 |
| 296 | 20230721 | 140800 | 58906588800 | 33450 | 33400 | 33450 | 33400 | 1673 |
| 297 | 20230721 | 140700 | 58850685700 | 33450 | 33450 | 33500 | 33450 | 3252 |
| 298 | 20230721 | 140600 | 58741901200 | 33500 | 33450 | 33500 | 33450 | 3939 |
| 299 | 20230721 | 140500 | 58610126200 | 33450 | 33400 | 33450 | 33400 | 3715 |
| 300 | 20230721 | 140400 | 58485932950 | 33400 | 33400 | 33450 | 33400 | 1136 |
| 301 | 20230721 | 140300 | 58447989750 | 33400 | 33450 | 33450 | 33400 | 1335 |
| 302 | 20230721 | 140200 | 58403388200 | 33400 | 33450 | 33450 | 33400 | 698 |
| 303 | 20230721 | 140100 | 58380052700 | 33450 | 33450 | 33450 | 33400 | 1406 |
| 304 | 20230721 | 140000 | 58333037850 | 33400 | 33400 | 33450 | 33400 | 1440 |
| 305 | 20230721 | 135900 | 58284927050 | 33450 | 33450 | 33500 | 33400 | 2220 |
| 306 | 20230721 | 135800 | 58210694700 | 33450 | 33500 | 33500 | 33400 | 2808 |
| 307 | 20230721 | 135700 | 58116766700 | 33450 | 33400 | 33500 | 33400 | 2799 |
| 308 | 20230721 | 135600 | 58023142200 | 33450 | 33400 | 33450 | 33400 | 2518 |
| 309 | 20230721 | 135500 | 57939040250 | 33400 | 33500 | 33500 | 33350 | 10088 |
| 310 | 20230721 | 135400 | 57601987350 | 33450 | 33450 | 33500 | 33450 | 4195 |
| 311 | 20230721 | 135300 | 57461615400 | 33450 | 33550 | 33600 | 33450 | 28203 |
| 312 | 20230721 | 135200 | 56515919400 | 33550 | 33600 | 33600 | 33550 | 3116 |
| 313 | 20230721 | 135100 | 56411263550 | 33550 | 33600 | 33600 | 33550 | 1451 |
| 314 | 20230721 | 135000 | 56362537900 | 33550 | 33600 | 33600 | 33550 | 2570 |
| 315 | 20230721 | 134900 | 56276218350 | 33600 | 33600 | 33600 | 33550 | 1499 |
| 316 | 20230721 | 134800 | 56225890300 | 33550 | 33550 | 33600 | 33550 | 2626 |
| 317 | 20230721 | 134700 | 56137739400 | 33600 | 33550 | 33600 | 33550 | 3333 |
| 318 | 20230721 | 134600 | 56025814300 | 33550 | 33550 | 33600 | 33550 | 1882 |
| 319 | 20230721 | 134500 | 55962624400 | 33600 | 33550 | 33600 | 33550 | 1948 |
| 320 | 20230721 | 134400 | 55897211600 | 33550 | 33600 | 33600 | 33550 | 1902 |
| 321 | 20230721 | 134300 | 55833346400 | 33550 | 33600 | 33600 | 33550 | 2278 |
| 322 | 20230721 | 134200 | 55756837650 | 33600 | 33600 | 33600 | 33550 | 2107 |
| 323 | 20230721 | 134100 | 55686061950 | 33600 | 33600 | 33600 | 33550 | 900 |
| 324 | 20230721 | 134000 | 55655846550 | 33600 | 33600 | 33600 | 33550 | 3584 |
| 325 | 20230721 | 133900 | 55535557500 | 33600 | 33600 | 33600 | 33550 | 6882 |
| 326 | 20230721 | 133800 | 55304343150 | 33600 | 33550 | 33600 | 33550 | 2293 |
| 327 | 20230721 | 133700 | 55227380350 | 33600 | 33600 | 33600 | 33550 | 2009 |
| 328 | 20230721 | 133600 | 55159925700 | 33550 | 33600 | 33600 | 33550 | 3901 |
| 329 | 20230721 | 133500 | 55028962650 | 33550 | 33550 | 33600 | 33550 | 1610 |
| 330 | 20230721 | 133400 | 54974891100 | 33600 | 33600 | 33600 | 33550 | 1607 |
| 331 | 20230721 | 133300 | 54920910950 | 33550 | 33550 | 33600 | 33550 | 4927 |
| 332 | 20230721 | 133200 | 54755435900 | 33600 | 33500 | 33600 | 33500 | 38474 |
| 333 | 20230721 | 133100 | 53465799950 | 33500 | 33500 | 33500 | 33450 | 1182 |
| 334 | 20230721 | 133000 | 53426225650 | 33500 | 33500 | 33500 | 33450 | 607 |
| 335 | 20230721 | 132900 | 53405913350 | 33500 | 33500 | 33500 | 33450 | 874 |
| 336 | 20230721 | 132800 | 53376662800 | 33500 | 33500 | 33500 | 33450 | 1792 |
| 337 | 20230721 | 132700 | 53316709400 | 33450 | 33500 | 33500 | 33450 | 1165 |
| 338 | 20230721 | 132600 | 53277731250 | 33500 | 33500 | 33500 | 33450 | 3884 |
| 339 | 20230721 | 132500 | 53147778300 | 33450 | 33450 | 33500 | 33400 | 1738 |
| 340 | 20230721 | 132400 | 53089613000 | 33450 | 33400 | 33450 | 33400 | 3679 |
| 341 | 20230721 | 132300 | 52966572650 | 33450 | 33450 | 33450 | 33400 | 588 |
| 342 | 20230721 | 132200 | 52946919300 | 33400 | 33450 | 33450 | 33400 | 4660 |
| 343 | 20230721 | 132100 | 52791244100 | 33450 | 33450 | 33450 | 33400 | 1573 |
| 344 | 20230721 | 132000 | 52738644450 | 33450 | 33400 | 33450 | 33350 | 8326 |
| 345 | 20230721 | 131900 | 52460530000 | 33350 | 33400 | 33400 | 33350 | 1890 |
| 346 | 20230721 | 131800 | 52397469850 | 33350 | 33400 | 33400 | 33350 | 918 |
| 347 | 20230721 | 131700 | 52366830950 | 33400 | 33350 | 33400 | 33350 | 1018 |
| 348 | 20230721 | 131600 | 52332864500 | 33400 | 33350 | 33400 | 33350 | 299 |
| 349 | 20230721 | 131500 | 52322889950 | 33400 | 33350 | 33400 | 33350 | 2426 |
| 350 | 20230721 | 131400 | 52241949800 | 33400 | 33400 | 33400 | 33350 | 1644 |
| 351 | 20230721 | 131300 | 52187095150 | 33400 | 33350 | 33400 | 33350 | 1945 |
| 352 | 20230721 | 131200 | 52122195250 | 33400 | 33350 | 33400 | 33350 | 2183 |
| 353 | 20230721 | 131100 | 52049386800 | 33400 | 33400 | 33400 | 33350 | 628 |
| 354 | 20230721 | 131000 | 52028430750 | 33350 | 33400 | 33400 | 33350 | 795 |
| 355 | 20230721 | 130900 | 52001897950 | 33400 | 33350 | 33400 | 33350 | 1110 |
| 356 | 20230721 | 130800 | 51964856350 | 33400 | 33400 | 33400 | 33350 | 1019 |
| 357 | 20230721 | 130700 | 51930868200 | 33350 | 33350 | 33400 | 33350 | 888 |
| 358 | 20230721 | 130600 | 51901244550 | 33350 | 33350 | 33400 | 33350 | 3797 |
| 359 | 20230721 | 130500 | 51774560250 | 33350 | 33400 | 33400 | 33350 | 1785 |
| 360 | 20230721 | 130400 | 51714992800 | 33400 | 33500 | 33500 | 33350 | 8868 |
| 361 | 20230721 | 130300 | 51418499350 | 33450 | 33450 | 33500 | 33450 | 796 |
| 362 | 20230721 | 130200 | 51391856100 | 33500 | 33450 | 33500 | 33450 | 978 |
| 363 | 20230721 | 130100 | 51359116150 | 33500 | 33450 | 33500 | 33450 | 687 |
| 364 | 20230721 | 130000 | 51336120150 | 33450 | 33500 | 33500 | 33450 | 2984 |
| 365 | 20230721 | 125900 | 51236294150 | 33450 | 33450 | 33500 | 33400 | 5606 |
| 366 | 20230721 | 125800 | 51048740300 | 33400 | 33400 | 33450 | 33400 | 1902 |
| 367 | 20230721 | 125700 | 50985211750 | 33400 | 33450 | 33450 | 33400 | 719 |
| 368 | 20230721 | 125600 | 50961185250 | 33450 | 33450 | 33450 | 33400 | 682 |
| 369 | 20230721 | 125500 | 50938402200 | 33450 | 33400 | 33450 | 33400 | 612 |
| 370 | 20230721 | 125400 | 50917953100 | 33400 | 33450 | 33450 | 33400 | 2856 |
| 371 | 20230721 | 125300 | 50822553650 | 33450 | 33400 | 33450 | 33400 | 714 |
| 372 | 20230721 | 125200 | 50798699650 | 33400 | 33400 | 33450 | 33400 | 1230 |
| 373 | 20230721 | 125100 | 50757605600 | 33400 | 33400 | 33450 | 33400 | 3688 |
| 374 | 20230721 | 125000 | 50634422050 | 33400 | 33450 | 33500 | 33400 | 2789 |
| 375 | 20230721 | 124900 | 50541183200 | 33450 | 33450 | 33500 | 33450 | 2717 |
| 376 | 20230721 | 124800 | 50450282750 | 33450 | 33500 | 33500 | 33450 | 402 |
| 377 | 20230721 | 124700 | 50436825750 | 33450 | 33400 | 33450 | 33400 | 5076 |
| 378 | 20230721 | 124600 | 50267042400 | 33400 | 33400 | 33450 | 33400 | 2339 |
| 379 | 20230721 | 124500 | 50188837100 | 33450 | 33500 | 33550 | 33400 | 7221 |
| 380 | 20230721 | 124400 | 49946987400 | 33500 | 33550 | 33550 | 33500 | 2435 |
| 381 | 20230721 | 124300 | 49865373300 | 33500 | 33550 | 33550 | 33500 | 630 |
| 382 | 20230721 | 124200 | 49844248750 | 33550 | 33500 | 33550 | 33500 | 911 |
| 383 | 20230721 | 124100 | 49813713400 | 33500 | 33500 | 33550 | 33450 | 9740 |
| 384 | 20230721 | 124000 | 49487495100 | 33550 | 33600 | 33600 | 33500 | 16840 |
| 385 | 20230721 | 123900 | 48922593700 | 33550 | 33600 | 33600 | 33550 | 3306 |
| 386 | 20230721 | 123800 | 48811556900 | 33550 | 33600 | 33600 | 33550 | 3862 |
| 387 | 20230721 | 123700 | 48681817900 | 33600 | 33500 | 33600 | 33500 | 31352 |
| 388 | 20230721 | 123600 | 47630777350 | 33500 | 33500 | 33500 | 33450 | 1177 |
| 389 | 20230721 | 123500 | 47591357850 | 33450 | 33500 | 33500 | 33450 | 528 |
| 390 | 20230721 | 123400 | 47573685600 | 33450 | 33500 | 33500 | 33450 | 2102 |
| 391 | 20230721 | 123300 | 47503353450 | 33500 | 33500 | 33500 | 33450 | 1796 |
| 392 | 20230721 | 123200 | 47443253850 | 33450 | 33450 | 33500 | 33400 | 29267 |
| 393 | 20230721 | 123100 | 46464005450 | 33450 | 33300 | 33450 | 33300 | 12687 |
| 394 | 20230721 | 123000 | 46040402700 | 33300 | 33300 | 33350 | 33300 | 1025 |
| 395 | 20230721 | 122900 | 46006258050 | 33350 | 33350 | 33350 | 33300 | 642 |
| 396 | 20230721 | 122800 | 45984852600 | 33350 | 33350 | 33350 | 33300 | 2696 |
| 397 | 20230721 | 122700 | 45895058050 | 33350 | 33300 | 33350 | 33250 | 1070 |
| 398 | 20230721 | 122600 | 45859383300 | 33300 | 33300 | 33300 | 33250 | 3175 |
| 399 | 20230721 | 122500 | 45753661800 | 33300 | 33300 | 33300 | 33250 | 800 |
| 400 | 20230721 | 122400 | 45727024500 | 33250 | 33250 | 33300 | 33250 | 809 |
| 401 | 20230721 | 122300 | 45700096300 | 33300 | 33300 | 33300 | 33250 | 567 |
| 402 | 20230721 | 122200 | 45681218200 | 33300 | 33250 | 33300 | 33250 | 1552 |
| 403 | 20230721 | 122100 | 45629600950 | 33300 | 33300 | 33300 | 33250 | 2005 |
| 404 | 20230721 | 122000 | 45562835800 | 33300 | 33300 | 33300 | 33250 | 4249 |
| 405 | 20230721 | 121900 | 45421353150 | 33300 | 33250 | 33300 | 33250 | 1860 |
| 406 | 20230721 | 121800 | 45359421250 | 33300 | 33300 | 33300 | 33250 | 780 |
| 407 | 20230721 | 121700 | 45333480550 | 33300 | 33250 | 33300 | 33250 | 1872 |
| 408 | 20230721 | 121600 | 45271224800 | 33250 | 33300 | 33300 | 33200 | 4166 |
| 409 | 20230721 | 121500 | 45132706550 | 33250 | 33250 | 33300 | 33250 | 644 |
| 410 | 20230721 | 121400 | 45111281700 | 33300 | 33250 | 33300 | 33250 | 849 |
| 411 | 20230721 | 121300 | 45083043900 | 33300 | 33250 | 33300 | 33250 | 490 |
| 412 | 20230721 | 121200 | 45066732950 | 33250 | 33300 | 33300 | 33250 | 897 |
| 413 | 20230721 | 121100 | 45036878750 | 33300 | 33400 | 33400 | 33250 | 3579 |
| 414 | 20230721 | 121000 | 44917590150 | 33400 | 33350 | 33400 | 33350 | 723 |
| 415 | 20230721 | 120900 | 44893459900 | 33350 | 33300 | 33350 | 33250 | 4416 |
| 416 | 20230721 | 120800 | 44746390350 | 33250 | 33350 | 33350 | 33250 | 7010 |
| 417 | 20230721 | 120700 | 44513143750 | 33350 | 33350 | 33350 | 33300 | 2922 |
| 418 | 20230721 | 120600 | 44415698300 | 33300 | 33400 | 33400 | 33250 | 13042 |
| 419 | 20230721 | 120500 | 43981059250 | 33350 | 33400 | 33400 | 33350 | 3353 |
| 420 | 20230721 | 120400 | 43869088700 | 33400 | 33350 | 33400 | 33300 | 13121 |
| 421 | 20230721 | 120300 | 43431048550 | 33350 | 33300 | 33350 | 33250 | 3628 |
| 422 | 20230721 | 120200 | 43310168150 | 33300 | 33300 | 33300 | 33250 | 3679 |
| 423 | 20230721 | 120100 | 43187658700 | 33300 | 33250 | 33300 | 33250 | 5060 |
| 424 | 20230721 | 120000 | 43019321350 | 33250 | 33200 | 33250 | 33200 | 1242 |
| 425 | 20230721 | 115900 | 42978028850 | 33250 | 33250 | 33250 | 33200 | 953 |
| 426 | 20230721 | 115800 | 42946344200 | 33250 | 33250 | 33250 | 33200 | 2514 |
| 427 | 20230721 | 115700 | 42862757100 | 33250 | 33250 | 33250 | 33200 | 1556 |
| 428 | 20230721 | 115600 | 42811026700 | 33250 | 33300 | 33300 | 33200 | 3859 |
| 429 | 20230721 | 115500 | 42682688450 | 33300 | 33100 | 33300 | 33050 | 17859 |
| 430 | 20230721 | 115400 | 42090784700 | 33100 | 33100 | 33100 | 33050 | 1325 |
| 431 | 20230721 | 115300 | 42046953500 | 33100 | 33100 | 33100 | 33050 | 1010 |
| 432 | 20230721 | 115200 | 42013522850 | 33100 | 33050 | 33100 | 33000 | 4420 |
| 433 | 20230721 | 115100 | 41867372200 | 33050 | 33000 | 33050 | 33000 | 4742 |
| 434 | 20230721 | 115000 | 41710795900 | 33000 | 32950 | 33000 | 32900 | 5853 |
| 435 | 20230721 | 114900 | 41517908200 | 32900 | 32900 | 32950 | 32900 | 502 |
| 436 | 20230721 | 114800 | 41501371450 | 32950 | 32900 | 32950 | 32900 | 1735 |
| 437 | 20230721 | 114700 | 41444277650 | 32950 | 32900 | 32950 | 32900 | 53 |
| 438 | 20230721 | 114600 | 41442531650 | 32950 | 32900 | 32950 | 32900 | 548 |
| 439 | 20230721 | 114500 | 41424491200 | 32950 | 32950 | 32950 | 32900 | 1329 |
| 440 | 20230721 | 114400 | 41380741300 | 32950 | 32850 | 32950 | 32850 | 779 |
| 441 | 20230721 | 114300 | 41355115500 | 32900 | 32850 | 32900 | 32850 | 2478 |
| 442 | 20230721 | 114200 | 41273657500 | 32850 | 32850 | 32900 | 32850 | 649 |
| 443 | 20230721 | 114100 | 41252326150 | 32900 | 32900 | 32950 | 32850 | 2633 |
| 444 | 20230721 | 114000 | 41165687000 | 32900 | 32950 | 32950 | 32900 | 2519 |
| 445 | 20230721 | 113900 | 41082808400 | 32900 | 32950 | 32950 | 32900 | 619 |
| 446 | 20230721 | 113800 | 41062440300 | 32900 | 33000 | 33000 | 32900 | 580 |
| 447 | 20230721 | 113700 | 41043324400 | 33000 | 32900 | 33000 | 32900 | 1451 |
| 448 | 20230721 | 113600 | 40995528450 | 32900 | 33050 | 33050 | 32900 | 1834 |
| 449 | 20230721 | 113500 | 40935047950 | 33000 | 33000 | 33050 | 33000 | 1288 |
| 450 | 20230721 | 113400 | 40892511900 | 33000 | 33050 | 33050 | 33000 | 781 |
| 451 | 20230721 | 113300 | 40866726450 | 33050 | 33100 | 33100 | 33000 | 2924 |
| 452 | 20230721 | 113200 | 40770081350 | 33050 | 33100 | 33100 | 33050 | 2054 |
| 453 | 20230721 | 113100 | 40702184000 | 33100 | 33000 | 33100 | 33000 | 2261 |
| 454 | 20230721 | 113000 | 40627433450 | 33050 | 32950 | 33050 | 32900 | 10548 |
| 455 | 20230721 | 112900 | 40279118150 | 32950 | 32900 | 32950 | 32900 | 520 |
| 456 | 20230721 | 112800 | 40261989900 | 32950 | 32900 | 32950 | 32850 | 2664 |
| 457 | 20230721 | 112700 | 40174356450 | 32900 | 32900 | 32950 | 32900 | 2508 |
| 458 | 20230721 | 112600 | 40091841450 | 32900 | 32900 | 32950 | 32900 | 1944 |
| 459 | 20230721 | 112500 | 40027869600 | 32950 | 32950 | 33000 | 32900 | 1197 |
| 460 | 20230721 | 112400 | 39988442600 | 32950 | 33050 | 33050 | 32950 | 4110 |
| 461 | 20230721 | 112300 | 39852872450 | 33050 | 33000 | 33050 | 33000 | 393 |
| 462 | 20230721 | 112200 | 39839896150 | 33050 | 33000 | 33050 | 33000 | 375 |
| 463 | 20230721 | 112100 | 39827515900 | 33050 | 33000 | 33050 | 33000 | 401 |
| 464 | 20230721 | 112000 | 39814271050 | 33000 | 33000 | 33000 | 33000 | 1240 |
| 465 | 20230721 | 111900 | 39773351050 | 33050 | 33050 | 33050 | 33000 | 173 |
| 466 | 20230721 | 111800 | 39767636750 | 33050 | 33000 | 33050 | 33000 | 1748 |
| 467 | 20230721 | 111700 | 39709944400 | 33050 | 33000 | 33050 | 33000 | 645 |
| 468 | 20230721 | 111600 | 39688656700 | 33050 | 33000 | 33050 | 33000 | 489 |
| 469 | 20230721 | 111500 | 39672513150 | 33050 | 33050 | 33050 | 33000 | 1733 |
| 470 | 20230721 | 111400 | 39615278400 | 33050 | 33000 | 33050 | 33000 | 1157 |
| 471 | 20230721 | 111300 | 39577091300 | 33050 | 33050 | 33100 | 33000 | 3364 |
| 472 | 20230721 | 111200 | 39465900950 | 33050 | 33050 | 33100 | 33000 | 5937 |
| 473 | 20230721 | 111100 | 39269821050 | 33050 | 33150 | 33150 | 33000 | 6207 |
| 474 | 20230721 | 111000 | 39064636450 | 33150 | 33100 | 33150 | 33100 | 3167 |
| 475 | 20230721 | 110900 | 38959749800 | 33100 | 33150 | 33150 | 33100 | 6001 |
| 476 | 20230721 | 110800 | 38761087700 | 33100 | 33100 | 33150 | 33100 | 842 |
| 477 | 20230721 | 110700 | 38733198900 | 33150 | 33050 | 33150 | 33000 | 3216 |
| 478 | 20230721 | 110600 | 38626875300 | 33050 | 33150 | 33200 | 33050 | 10687 |
| 479 | 20230721 | 110500 | 38273197000 | 33200 | 33200 | 33200 | 33150 | 3065 |
| 480 | 20230721 | 110400 | 38171503950 | 33200 | 33250 | 33300 | 33200 | 7065 |
| 481 | 20230721 | 110300 | 37936480550 | 33250 | 33200 | 33250 | 33200 | 1358 |
| 482 | 20230721 | 110200 | 37891381950 | 33200 | 33250 | 33250 | 33200 | 1455 |
| 483 | 20230721 | 110100 | 37843053350 | 33200 | 33250 | 33250 | 33200 | 1534 |
| 484 | 20230721 | 110000 | 37792101550 | 33250 | 33200 | 33250 | 33200 | 4216 |
| 485 | 20230721 | 105900 | 37652070900 | 33200 | 33150 | 33200 | 33150 | 1200 |
| 486 | 20230721 | 105800 | 37612238000 | 33150 | 33150 | 33200 | 33100 | 4131 |
| 487 | 20230721 | 105700 | 37475303250 | 33200 | 33200 | 33200 | 33150 | 7476 |
| 488 | 20230721 | 105600 | 37227254700 | 33200 | 33250 | 33250 | 33150 | 657 |
| 489 | 20230721 | 105500 | 37205442650 | 33200 | 33150 | 33200 | 33150 | 3216 |
| 490 | 20230721 | 105400 | 37098692250 | 33150 | 33200 | 33250 | 33100 | 5630 |
| 491 | 20230721 | 105300 | 36911990650 | 33200 | 33250 | 33350 | 33200 | 4559 |
| 492 | 20230721 | 105200 | 36760391050 | 33300 | 33450 | 33450 | 33100 | 20522 |
| 493 | 20230721 | 105100 | 36077342300 | 33450 | 33500 | 33550 | 33450 | 3249 |
| 494 | 20230721 | 105000 | 35968497550 | 33550 | 33350 | 33550 | 33350 | 20837 |
| 495 | 20230721 | 104900 | 35271478950 | 33350 | 33400 | 33450 | 33350 | 5833 |
| 496 | 20230721 | 104800 | 35076681750 | 33400 | 33450 | 33500 | 33350 | 10350 |
| 497 | 20230721 | 104700 | 34730566550 | 33500 | 33500 | 33550 | 33450 | 7067 |
| 498 | 20230721 | 104600 | 34493880250 | 33450 | 33350 | 33500 | 33300 | 20769 |
| 499 | 20230721 | 104500 | 33800840000 | 33350 | 33200 | 33600 | 33200 | 133649 |
| 500 | 20230721 | 104400 | 29330591750 | 33250 | 33050 | 33250 | 33050 | 13986 |
| 501 | 20230721 | 104300 | 28866711500 | 33100 | 33050 | 33100 | 33050 | 4147 |
| 502 | 20230721 | 104200 | 28729539150 | 33050 | 33050 | 33100 | 32900 | 18276 |
| 503 | 20230721 | 104100 | 28126231050 | 33050 | 32850 | 33100 | 32850 | 19065 |
| 504 | 20230721 | 104000 | 27497320100 | 32850 | 32850 | 32850 | 32800 | 1974 |
| 505 | 20230721 | 103900 | 27432475750 | 32850 | 32800 | 32900 | 32750 | 12147 |
| 506 | 20230721 | 103800 | 27033463250 | 32750 | 32800 | 32800 | 32750 | 545 |
| 507 | 20230721 | 103700 | 27015591050 | 32750 | 32800 | 32800 | 32750 | 423 |
| 508 | 20230721 | 103600 | 27001731250 | 32750 | 32650 | 32750 | 32600 | 5196 |
| 509 | 20230721 | 103500 | 26831935600 | 32600 | 32650 | 32650 | 32600 | 914 |
| 510 | 20230721 | 103400 | 26802103700 | 32650 | 32650 | 32650 | 32600 | 568 |
| 511 | 20230721 | 103300 | 26783578350 | 32650 | 32650 | 32650 | 32600 | 606 |
| 512 | 20230721 | 103200 | 26763815450 | 32600 | 32650 | 32650 | 32600 | 169 |
| 513 | 20230721 | 103100 | 26758305000 | 32650 | 32650 | 32650 | 32600 | 197 |
| 514 | 20230721 | 103000 | 26751877950 | 32600 | 32600 | 32650 | 32600 | 197 |
| 515 | 20230721 | 102900 | 26745455550 | 32600 | 32650 | 32650 | 32600 | 1411 |
| 516 | 20230721 | 102800 | 26699447400 | 32600 | 32600 | 32650 | 32600 | 400 |
| 517 | 20230721 | 102700 | 26686396800 | 32600 | 32650 | 32700 | 32600 | 1792 |
| 518 | 20230721 | 102600 | 26627887000 | 32650 | 32700 | 32700 | 32650 | 445 |
| 519 | 20230721 | 102500 | 26613354100 | 32700 | 32800 | 32800 | 32600 | 6460 |
| 520 | 20230721 | 102400 | 26402146950 | 32750 | 32750 | 32800 | 32750 | 3703 |
| 521 | 20230721 | 102300 | 26280852050 | 32750 | 32750 | 32750 | 32700 | 675 |
| 522 | 20230721 | 102200 | 26258748950 | 32750 | 32750 | 32800 | 32700 | 2541 |
| 523 | 20230721 | 102100 | 26175581500 | 32750 | 32800 | 32800 | 32750 | 2965 |
| 524 | 20230721 | 102000 | 26078404850 | 32800 | 32750 | 32800 | 32700 | 3071 |
| 525 | 20230721 | 101900 | 25977777500 | 32750 | 32700 | 32750 | 32650 | 2221 |
| 526 | 20230721 | 101800 | 25905151000 | 32700 | 32700 | 32700 | 32550 | 5981 |
| 527 | 20230721 | 101700 | 25710041000 | 32700 | 32700 | 32700 | 32650 | 1664 |
| 528 | 20230721 | 101600 | 25655700400 | 32650 | 32650 | 32700 | 32650 | 793 |
| 529 | 20230721 | 101500 | 25629776750 | 32650 | 32600 | 32700 | 32600 | 2796 |
| 530 | 20230721 | 101400 | 25538497900 | 32600 | 32600 | 32650 | 32600 | 3347 |
| 531 | 20230721 | 101300 | 25429370750 | 32650 | 32450 | 32650 | 32400 | 7119 |
| 532 | 20230721 | 101200 | 25197846750 | 32400 | 32400 | 32450 | 32400 | 898 |
| 533 | 20230721 | 101100 | 25168746000 | 32400 | 32400 | 32450 | 32400 | 701 |
| 534 | 20230721 | 101000 | 25146002150 | 32400 | 32450 | 32450 | 32400 | 1568 |
| 535 | 20230721 | 100900 | 25095198650 | 32450 | 32400 | 32450 | 32400 | 1841 |
| 536 | 20230721 | 100800 | 25035530100 | 32450 | 32400 | 32450 | 32400 | 567 |
| 537 | 20230721 | 100700 | 25017146550 | 32450 | 32400 | 32450 | 32400 | 2670 |
| 538 | 20230721 | 100600 | 24930539500 | 32400 | 32400 | 32450 | 32400 | 702 |
| 539 | 20230721 | 100500 | 24907792650 | 32450 | 32400 | 32450 | 32400 | 778 |
| 540 | 20230721 | 100400 | 24882578650 | 32400 | 32400 | 32450 | 32400 | 739 |
| 541 | 20230721 | 100300 | 24858632950 | 32400 | 32400 | 32450 | 32400 | 1673 |
| 542 | 20230721 | 100200 | 24804424250 | 32450 | 32550 | 32550 | 32400 | 10139 |
| 543 | 20230721 | 100100 | 24475043950 | 32550 | 32500 | 32550 | 32500 | 1987 |
| 544 | 20230721 | 100000 | 24410378500 | 32500 | 32500 | 32550 | 32500 | 757 |
| 545 | 20230721 | 095900 | 24385772150 | 32550 | 32500 | 32550 | 32500 | 2182 |
| 546 | 20230721 | 095800 | 24314856750 | 32500 | 32650 | 32650 | 32500 | 6227 |
| 547 | 20230721 | 095700 | 24112065950 | 32650 | 32650 | 32650 | 32600 | 888 |
| 548 | 20230721 | 095600 | 24083106250 | 32650 | 32650 | 32650 | 32600 | 1110 |
| 549 | 20230721 | 095500 | 24046871750 | 32600 | 32600 | 32650 | 32600 | 4302 |
| 550 | 20230721 | 095400 | 23906505800 | 32650 | 32450 | 32650 | 32450 | 6390 |
| 551 | 20230721 | 095300 | 23698599250 | 32500 | 32500 | 32500 | 32450 | 462 |
| 552 | 20230721 | 095200 | 23683604800 | 32450 | 32450 | 32500 | 32450 | 737 |
| 553 | 20230721 | 095100 | 23659683900 | 32450 | 32450 | 32500 | 32450 | 2895 |
| 554 | 20230721 | 095000 | 23565665400 | 32500 | 32450 | 32500 | 32450 | 696 |
| 555 | 20230721 | 094900 | 23543058800 | 32450 | 32450 | 32500 | 32450 | 333 |
| 556 | 20230721 | 094800 | 23532249800 | 32450 | 32450 | 32500 | 32450 | 291 |
| 557 | 20230721 | 094700 | 23522798100 | 32450 | 32450 | 32500 | 32450 | 1551 |
| 558 | 20230721 | 094600 | 23472466550 | 32450 | 32450 | 32500 | 32400 | 6700 |
| 559 | 20230721 | 094500 | 23255053700 | 32500 | 32500 | 32500 | 32450 | 1663 |
| 560 | 20230721 | 094400 | 23201087850 | 32500 | 32450 | 32500 | 32450 | 533 |
| 561 | 20230721 | 094300 | 23183781200 | 32450 | 32500 | 32550 | 32450 | 1598 |
| 562 | 20230721 | 094200 | 23131820750 | 32500 | 32500 | 32500 | 32450 | 4111 |
| 563 | 20230721 | 094100 | 22998350500 | 32450 | 32450 | 32500 | 32450 | 338 |
| 564 | 20230721 | 094000 | 22987381650 | 32500 | 32500 | 32550 | 32450 | 2409 |
| 565 | 20230721 | 093900 | 22909100250 | 32550 | 32550 | 32650 | 32500 | 3683 |
| 566 | 20230721 | 093800 | 22789173400 | 32550 | 32600 | 32650 | 32550 | 1543 |
| 567 | 20230721 | 093700 | 22738852600 | 32600 | 32550 | 32650 | 32450 | 6414 |
| 568 | 20230721 | 093600 | 22530274200 | 32550 | 32550 | 32750 | 32500 | 24590 |
| 569 | 20230721 | 093500 | 21727703350 | 32550 | 32500 | 32550 | 32450 | 2044 |
| 570 | 20230721 | 093400 | 21661271050 | 32500 | 32550 | 32550 | 32450 | 1762 |
| 571 | 20230721 | 093300 | 21604045700 | 32550 | 32400 | 32550 | 32400 | 1773 |
| 572 | 20230721 | 093200 | 21546478850 | 32450 | 32450 | 32500 | 32400 | 3943 |
| 573 | 20230721 | 093100 | 21418462850 | 32450 | 32550 | 32550 | 32400 | 6480 |
| 574 | 20230721 | 093000 | 21208092800 | 32550 | 32700 | 32750 | 32550 | 5015 |
| 575 | 20230721 | 092900 | 21044420000 | 32700 | 32500 | 32750 | 32500 | 5898 |
| 576 | 20230721 | 092800 | 20851955600 | 32500 | 32450 | 32600 | 32450 | 6007 |
| 577 | 20230721 | 092700 | 20656710700 | 32500 | 32450 | 32500 | 32350 | 8135 |
| 578 | 20230721 | 092600 | 20393362000 | 32450 | 32550 | 32600 | 32400 | 13177 |
| 579 | 20230721 | 092500 | 19965439800 | 32550 | 32650 | 32700 | 32550 | 10666 |
| 580 | 20230721 | 092400 | 19617547750 | 32650 | 32500 | 32700 | 32500 | 11679 |
| 581 | 20230721 | 092300 | 19236482050 | 32550 | 32350 | 32550 | 32300 | 18738 |
| 582 | 20230721 | 092200 | 18629422100 | 32400 | 32500 | 32500 | 32300 | 14042 |
| 583 | 20230721 | 092100 | 18174684700 | 32500 | 32450 | 32550 | 32300 | 18031 |
| 584 | 20230721 | 092000 | 17589412650 | 32450 | 32750 | 32800 | 32100 | 36312 |
| 585 | 20230721 | 091900 | 16407260300 | 32800 | 32950 | 33000 | 32750 | 20919 |
| 586 | 20230721 | 091800 | 15719892150 | 33000 | 33150 | 33200 | 32900 | 44348 |
| 587 | 20230721 | 091700 | 14254912000 | 33200 | 33150 | 33250 | 33100 | 5136 |
| 588 | 20230721 | 091600 | 14084517000 | 33150 | 33200 | 33250 | 33150 | 12961 |
| 589 | 20230721 | 091500 | 13654544750 | 33200 | 33350 | 33400 | 33150 | 11627 |
| 590 | 20230721 | 091400 | 13267663250 | 33400 | 33400 | 33500 | 33350 | 16096 |
| 591 | 20230721 | 091300 | 12729487750 | 33450 | 33400 | 33450 | 33350 | 7981 |
| 592 | 20230721 | 091200 | 12462840200 | 33450 | 33200 | 33450 | 33150 | 31384 |
| 593 | 20230721 | 091100 | 11416165950 | 33150 | 33200 | 33200 | 33150 | 3572 |
| 594 | 20230721 | 091000 | 11297620850 | 33200 | 33150 | 33400 | 33100 | 22541 |
| 595 | 20230721 | 090900 | 10548143700 | 33200 | 33100 | 33200 | 33000 | 19614 |
| 596 | 20230721 | 090800 | 9899277850 | 33100 | 33150 | 33200 | 33050 | 12128 |
| 597 | 20230721 | 090700 | 9497315550 | 33150 | 33150 | 33200 | 33050 | 14197 |
| 598 | 20230721 | 090600 | 9027047300 | 33150 | 33500 | 33500 | 33150 | 17715 |
| 599 | 20230721 | 090500 | 8436227250 | 33450 | 33400 | 33500 | 33350 | 23573 |
| 600 | 20230721 | 090400 | 7647621850 | 33450 | 33500 | 33800 | 33400 | 59489 |
| 601 | 20230721 | 090300 | 5645453700 | 33500 | 33250 | 33600 | 33200 | 55306 |
| 602 | 20230721 | 090200 | 3798008450 | 33250 | 33050 | 33250 | 32850 | 51394 |
| 603 | 20230721 | 090100 | 2098770350 | 33050 | 32600 | 33200 | 32550 | 44902 |
| 604 | 20230721 | 090000 | 625051650 | 32600 | 32450 | 32600 | 32350 | 19259 |