35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 3 | 20230721 | 190100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 4 | 20230721 | 190000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 5 | 20230721 | 185900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 6 | 20230721 | 185800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 7 | 20230721 | 185700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 8 | 20230721 | 185600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 9 | 20230721 | 185500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 10 | 20230721 | 185400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 11 | 20230721 | 185300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 12 | 20230721 | 185200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 13 | 20230721 | 185100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 14 | 20230721 | 185000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 15 | 20230721 | 184900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 16 | 20230721 | 184800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 17 | 20230721 | 184700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 18 | 20230721 | 184600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 19 | 20230721 | 184500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 20 | 20230721 | 184400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 21 | 20230721 | 184300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 22 | 20230721 | 184200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 23 | 20230721 | 184100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 24 | 20230721 | 184000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 25 | 20230721 | 183900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 26 | 20230721 | 183800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 27 | 20230721 | 183700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 28 | 20230721 | 183600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 29 | 20230721 | 183500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 30 | 20230721 | 183400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 31 | 20230721 | 183300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 32 | 20230721 | 183200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 33 | 20230721 | 183100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 34 | 20230721 | 183000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 35 | 20230721 | 182900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 36 | 20230721 | 182800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 37 | 20230721 | 182700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 38 | 20230721 | 182600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 39 | 20230721 | 182500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 40 | 20230721 | 182400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 41 | 20230721 | 182300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 42 | 20230721 | 182200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 43 | 20230721 | 182100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 44 | 20230721 | 182000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 45 | 20230721 | 181900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 46 | 20230721 | 181800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 47 | 20230721 | 181700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 48 | 20230721 | 181600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 49 | 20230721 | 181500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 50 | 20230721 | 181400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 51 | 20230721 | 181300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 52 | 20230721 | 181200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 53 | 20230721 | 181100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 54 | 20230721 | 181000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 55 | 20230721 | 180900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 56 | 20230721 | 180800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 57 | 20230721 | 180700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 58 | 20230721 | 180600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 59 | 20230721 | 180500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 60 | 20230721 | 180400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 61 | 20230721 | 180300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 62 | 20230721 | 180200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 63 | 20230721 | 180100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 64 | 20230721 | 180000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 65 | 20230721 | 175900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 66 | 20230721 | 175800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 67 | 20230721 | 175700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 68 | 20230721 | 175600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 69 | 20230721 | 175500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 70 | 20230721 | 175400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 71 | 20230721 | 175300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 72 | 20230721 | 175200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 73 | 20230721 | 175100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 74 | 20230721 | 175000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 75 | 20230721 | 174900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 76 | 20230721 | 174800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 77 | 20230721 | 174700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 78 | 20230721 | 174600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 79 | 20230721 | 174500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 80 | 20230721 | 174400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 81 | 20230721 | 174300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 82 | 20230721 | 174200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 83 | 20230721 | 174100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 84 | 20230721 | 174000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 85 | 20230721 | 173900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 86 | 20230721 | 173800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 87 | 20230721 | 173700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 88 | 20230721 | 173600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 89 | 20230721 | 173500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 90 | 20230721 | 173400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 91 | 20230721 | 173300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 92 | 20230721 | 173200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 93 | 20230721 | 173100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 94 | 20230721 | 173000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 95 | 20230721 | 172900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 96 | 20230721 | 172800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 97 | 20230721 | 172700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 98 | 20230721 | 172600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 99 | 20230721 | 172500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 100 | 20230721 | 172400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 101 | 20230721 | 172300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 102 | 20230721 | 172200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 103 | 20230721 | 172100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 104 | 20230721 | 172000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 105 | 20230721 | 171900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 106 | 20230721 | 171800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 107 | 20230721 | 171700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 108 | 20230721 | 171600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 109 | 20230721 | 171500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 110 | 20230721 | 171400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 111 | 20230721 | 171300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 112 | 20230721 | 171200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 113 | 20230721 | 171100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 114 | 20230721 | 171000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 115 | 20230721 | 170900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 116 | 20230721 | 170800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 117 | 20230721 | 170700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 118 | 20230721 | 170600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 119 | 20230721 | 170500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 120 | 20230721 | 170400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 121 | 20230721 | 170300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 122 | 20230721 | 170200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 123 | 20230721 | 170100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 124 | 20230721 | 170000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 125 | 20230721 | 165900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 126 | 20230721 | 165800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 127 | 20230721 | 165700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 128 | 20230721 | 165600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 129 | 20230721 | 165500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 130 | 20230721 | 165400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 131 | 20230721 | 165300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 132 | 20230721 | 165200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 133 | 20230721 | 165100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 134 | 20230721 | 165000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 135 | 20230721 | 164900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 136 | 20230721 | 164800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 137 | 20230721 | 164700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 138 | 20230721 | 164600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 139 | 20230721 | 164500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 140 | 20230721 | 164400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 141 | 20230721 | 164300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 142 | 20230721 | 164200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 143 | 20230721 | 164100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 144 | 20230721 | 164000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 145 | 20230721 | 163900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 146 | 20230721 | 163800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 147 | 20230721 | 163700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 148 | 20230721 | 163600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 149 | 20230721 | 163500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 150 | 20230721 | 163400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 151 | 20230721 | 163300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 152 | 20230721 | 163200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 153 | 20230721 | 163100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 154 | 20230721 | 163000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 155 | 20230721 | 162900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 156 | 20230721 | 162800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 157 | 20230721 | 162700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 158 | 20230721 | 162600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 159 | 20230721 | 162500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 160 | 20230721 | 162400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 161 | 20230721 | 162300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 162 | 20230721 | 162200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 163 | 20230721 | 162100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 164 | 20230721 | 162000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 165 | 20230721 | 161900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 166 | 20230721 | 161800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 167 | 20230721 | 161700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 168 | 20230721 | 161600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 169 | 20230721 | 161500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 170 | 20230721 | 161400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 171 | 20230721 | 161300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 172 | 20230721 | 161200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 173 | 20230721 | 161100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 174 | 20230721 | 161000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 175 | 20230721 | 160900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 176 | 20230721 | 160800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 177 | 20230721 | 160700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 178 | 20230721 | 160600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 179 | 20230721 | 160500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 180 | 20230721 | 160400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 181 | 20230721 | 160300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 182 | 20230721 | 160200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 183 | 20230721 | 160100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 184 | 20230721 | 160000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 185 | 20230721 | 155900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 186 | 20230721 | 155800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 187 | 20230721 | 155700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 188 | 20230721 | 155600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 189 | 20230721 | 155500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 190 | 20230721 | 155400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 191 | 20230721 | 155300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 192 | 20230721 | 155200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 193 | 20230721 | 155100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 194 | 20230721 | 155000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 195 | 20230721 | 154900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 196 | 20230721 | 154800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 197 | 20230721 | 154700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 198 | 20230721 | 154600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 199 | 20230721 | 154500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 200 | 20230721 | 154400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 201 | 20230721 | 154300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 202 | 20230721 | 154200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 203 | 20230721 | 154100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 204 | 20230721 | 154000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 205 | 20230721 | 153900 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 206 | 20230721 | 153800 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 207 | 20230721 | 153700 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 208 | 20230721 | 153600 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 209 | 20230721 | 153500 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 210 | 20230721 | 153400 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 211 | 20230721 | 153300 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 212 | 20230721 | 153200 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 213 | 20230721 | 153100 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 0 |
| 214 | 20230721 | 153000 | 18410412800 | 103700 | 103700 | 103700 | 103700 | 11333 |
| 215 | 20230721 | 152900 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 216 | 20230721 | 152800 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 217 | 20230721 | 152700 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 218 | 20230721 | 152600 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 219 | 20230721 | 152500 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 220 | 20230721 | 152400 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 221 | 20230721 | 152300 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 222 | 20230721 | 152200 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 223 | 20230721 | 152100 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 224 | 20230721 | 152000 | 17235180700 | 103400 | 103400 | 103400 | 103400 | 0 |
| 225 | 20230721 | 151900 | 17235180700 | 103400 | 103400 | 103400 | 103300 | 97 |
| 226 | 20230721 | 151800 | 17225151300 | 103400 | 103400 | 103400 | 103400 | 113 |
| 227 | 20230721 | 151700 | 17213467100 | 103400 | 103500 | 103600 | 103300 | 681 |
| 228 | 20230721 | 151600 | 17143049800 | 103600 | 103500 | 103600 | 103500 | 1044 |
| 229 | 20230721 | 151500 | 17034911000 | 103500 | 103600 | 103700 | 103500 | 1342 |
| 230 | 20230721 | 151400 | 16895919500 | 103600 | 103500 | 103600 | 103500 | 64 |
| 231 | 20230721 | 151300 | 16889290200 | 103600 | 103600 | 103600 | 103500 | 284 |
| 232 | 20230721 | 151200 | 16859886800 | 103600 | 103500 | 103600 | 103500 | 42 |
| 233 | 20230721 | 151100 | 16855537400 | 103600 | 103500 | 103600 | 103400 | 275 |
| 234 | 20230721 | 151000 | 16827074900 | 103500 | 103600 | 103700 | 103500 | 345 |
| 235 | 20230721 | 150900 | 16791346000 | 103600 | 103700 | 103700 | 103500 | 1340 |
| 236 | 20230721 | 150800 | 16652417500 | 103500 | 103500 | 103700 | 103500 | 423 |
| 237 | 20230721 | 150700 | 16608629400 | 103400 | 103500 | 103500 | 103400 | 125 |
| 238 | 20230721 | 150600 | 16595700900 | 103500 | 103500 | 103500 | 103400 | 145 |
| 239 | 20230721 | 150500 | 16580695900 | 103400 | 103600 | 103600 | 103400 | 2566 |
| 240 | 20230721 | 150400 | 16315036500 | 103600 | 103600 | 103700 | 103600 | 204 |
| 241 | 20230721 | 150300 | 16293895500 | 103600 | 103600 | 103700 | 103600 | 160 |
| 242 | 20230721 | 150200 | 16277319000 | 103600 | 103600 | 103700 | 103600 | 117 |
| 243 | 20230721 | 150100 | 16265190000 | 103600 | 103600 | 103700 | 103600 | 240 |
| 244 | 20230721 | 150000 | 16240322000 | 103600 | 103700 | 103700 | 103600 | 105 |
| 245 | 20230721 | 145900 | 16229442000 | 103700 | 103600 | 103700 | 103600 | 126 |
| 246 | 20230721 | 145800 | 16216379900 | 103600 | 103700 | 103700 | 103600 | 97 |
| 247 | 20230721 | 145700 | 16206329100 | 103600 | 103700 | 103700 | 103600 | 255 |
| 248 | 20230721 | 145600 | 16179900100 | 103700 | 103700 | 103700 | 103600 | 115 |
| 249 | 20230721 | 145500 | 16167978300 | 103700 | 103600 | 103700 | 103600 | 113 |
| 250 | 20230721 | 145400 | 16156264900 | 103600 | 103600 | 103700 | 103600 | 239 |
| 251 | 20230721 | 145300 | 16131502900 | 103700 | 103700 | 103700 | 103500 | 200 |
| 252 | 20230721 | 145200 | 16110768600 | 103700 | 103500 | 103700 | 103500 | 535 |
| 253 | 20230721 | 145100 | 16055341500 | 103500 | 103600 | 103600 | 103500 | 150 |
| 254 | 20230721 | 145000 | 16039811400 | 103600 | 103500 | 103700 | 103400 | 155 |
| 255 | 20230721 | 144900 | 16023758600 | 103400 | 103500 | 103600 | 103400 | 1838 |
| 256 | 20230721 | 144800 | 15833389700 | 103500 | 103600 | 103600 | 103500 | 371 |
| 257 | 20230721 | 144700 | 15794988300 | 103600 | 103600 | 103600 | 103500 | 338 |
| 258 | 20230721 | 144600 | 15759996900 | 103500 | 103500 | 103600 | 103500 | 496 |
| 259 | 20230721 | 144500 | 15708632100 | 103600 | 103500 | 103600 | 103500 | 243 |
| 260 | 20230721 | 144400 | 15683481200 | 103600 | 103600 | 103600 | 103500 | 22 |
| 261 | 20230721 | 144300 | 15681202800 | 103500 | 103500 | 103600 | 103500 | 107 |
| 262 | 20230721 | 144200 | 15670118200 | 103400 | 103400 | 103600 | 103400 | 387 |
| 263 | 20230721 | 144100 | 15630051500 | 103500 | 103500 | 103600 | 103400 | 466 |
| 264 | 20230721 | 144000 | 15581827400 | 103500 | 103500 | 103500 | 103400 | 266 |
| 265 | 20230721 | 143900 | 15554296600 | 103400 | 103500 | 103600 | 103400 | 453 |
| 266 | 20230721 | 143800 | 15507430200 | 103500 | 103500 | 103500 | 103400 | 189 |
| 267 | 20230721 | 143700 | 15487877400 | 103500 | 103500 | 103500 | 103400 | 147 |
| 268 | 20230721 | 143600 | 15472673300 | 103500 | 103500 | 103500 | 103400 | 60 |
| 269 | 20230721 | 143500 | 15466463900 | 103500 | 103500 | 103500 | 103400 | 162 |
| 270 | 20230721 | 143400 | 15449705600 | 103400 | 103500 | 103500 | 103400 | 91 |
| 271 | 20230721 | 143300 | 15440287900 | 103400 | 103400 | 103500 | 103400 | 81 |
| 272 | 20230721 | 143200 | 15431905400 | 103400 | 103500 | 103600 | 103400 | 1367 |
| 273 | 20230721 | 143100 | 15290459600 | 103600 | 103500 | 103600 | 103400 | 797 |
| 274 | 20230721 | 143000 | 15207950600 | 103400 | 103500 | 103500 | 103400 | 130 |
| 275 | 20230721 | 142900 | 15194499100 | 103500 | 103500 | 103500 | 103400 | 182 |
| 276 | 20230721 | 142800 | 15175671100 | 103500 | 103500 | 103500 | 103400 | 75 |
| 277 | 20230721 | 142700 | 15167909800 | 103400 | 103400 | 103500 | 103400 | 82 |
| 278 | 20230721 | 142600 | 15159423900 | 103500 | 103400 | 103500 | 103300 | 105 |
| 279 | 20230721 | 142500 | 15148567000 | 103400 | 103400 | 103500 | 103400 | 152 |
| 280 | 20230721 | 142400 | 15132844900 | 103400 | 103600 | 103600 | 103300 | 396 |
| 281 | 20230721 | 142300 | 15091867600 | 103600 | 103500 | 103600 | 103400 | 1145 |
| 282 | 20230721 | 142200 | 14973413400 | 103400 | 103500 | 103500 | 103400 | 163 |
| 283 | 20230721 | 142100 | 14956553600 | 103400 | 103400 | 103500 | 103400 | 94 |
| 284 | 20230721 | 142000 | 14946826000 | 103500 | 103500 | 103500 | 103400 | 79 |
| 285 | 20230721 | 141900 | 14938650800 | 103400 | 103600 | 103600 | 103400 | 654 |
| 286 | 20230721 | 141800 | 14870956900 | 103600 | 103500 | 103600 | 103500 | 214 |
| 287 | 20230721 | 141700 | 14848800400 | 103600 | 103600 | 103600 | 103500 | 78 |
| 288 | 20230721 | 141600 | 14840721000 | 103600 | 103700 | 103700 | 103500 | 236 |
| 289 | 20230721 | 141500 | 14816272900 | 103700 | 103700 | 103700 | 103600 | 163 |
| 290 | 20230721 | 141400 | 14799376100 | 103600 | 103600 | 103700 | 103600 | 42 |
| 291 | 20230721 | 141300 | 14795021400 | 103700 | 103500 | 103700 | 103500 | 157 |
| 292 | 20230721 | 141200 | 14778759800 | 103700 | 103600 | 103700 | 103600 | 267 |
| 293 | 20230721 | 141100 | 14751092400 | 103500 | 103500 | 103600 | 103500 | 202 |
| 294 | 20230721 | 141000 | 14730165800 | 103700 | 103500 | 103700 | 103500 | 435 |
| 295 | 20230721 | 140900 | 14685096000 | 103500 | 103600 | 103600 | 103500 | 129 |
| 296 | 20230721 | 140800 | 14671740300 | 103500 | 103700 | 103700 | 103500 | 1077 |
| 297 | 20230721 | 140700 | 14560159000 | 103700 | 103700 | 103700 | 103600 | 84 |
| 298 | 20230721 | 140600 | 14551448800 | 103700 | 103700 | 103700 | 103600 | 186 |
| 299 | 20230721 | 140500 | 14532170400 | 103600 | 103700 | 103700 | 103600 | 68 |
| 300 | 20230721 | 140400 | 14525121200 | 103700 | 103700 | 103700 | 103600 | 51 |
| 301 | 20230721 | 140300 | 14519832700 | 103600 | 103600 | 103700 | 103600 | 464 |
| 302 | 20230721 | 140200 | 14471754000 | 103600 | 103500 | 103600 | 103500 | 136 |
| 303 | 20230721 | 140100 | 14457664700 | 103600 | 103600 | 103600 | 103500 | 35 |
| 304 | 20230721 | 140000 | 14454039300 | 103500 | 103700 | 103700 | 103500 | 107 |
| 305 | 20230721 | 135900 | 14442962300 | 103600 | 103700 | 103700 | 103600 | 1215 |
| 306 | 20230721 | 135800 | 14317080800 | 103600 | 103700 | 103700 | 103600 | 18 |
| 307 | 20230721 | 135700 | 14315214500 | 103600 | 103600 | 103700 | 103600 | 228 |
| 308 | 20230721 | 135600 | 14291587400 | 103600 | 103500 | 103700 | 103500 | 109 |
| 309 | 20230721 | 135500 | 14280294900 | 103600 | 103500 | 103600 | 103500 | 57 |
| 310 | 20230721 | 135400 | 14274390000 | 103600 | 103500 | 103600 | 103500 | 74 |
| 311 | 20230721 | 135300 | 14266724100 | 103600 | 103600 | 103700 | 103600 | 506 |
| 312 | 20230721 | 135200 | 14214296800 | 103700 | 103700 | 103700 | 103600 | 254 |
| 313 | 20230721 | 135100 | 14187970900 | 103400 | 103400 | 103600 | 103300 | 2276 |
| 314 | 20230721 | 135000 | 13952623800 | 103400 | 103600 | 103700 | 103400 | 1317 |
| 315 | 20230721 | 134900 | 13816195900 | 103600 | 103600 | 103700 | 103600 | 1622 |
| 316 | 20230721 | 134800 | 13647994800 | 103700 | 103600 | 103700 | 103600 | 57 |
| 317 | 20230721 | 134700 | 13642084300 | 103700 | 103600 | 103700 | 103600 | 192 |
| 318 | 20230721 | 134600 | 13622187000 | 103600 | 103500 | 103600 | 103500 | 385 |
| 319 | 20230721 | 134500 | 13582302200 | 103600 | 103600 | 103600 | 103500 | 24 |
| 320 | 20230721 | 134400 | 13579816100 | 103600 | 103600 | 103800 | 103500 | 5505 |
| 321 | 20230721 | 134300 | 13009092700 | 103500 | 103600 | 103600 | 103500 | 264 |
| 322 | 20230721 | 134200 | 12981743400 | 103600 | 103600 | 103600 | 103500 | 64 |
| 323 | 20230721 | 134100 | 12975113200 | 103600 | 103500 | 103600 | 103500 | 178 |
| 324 | 20230721 | 134000 | 12956683000 | 103500 | 103600 | 103600 | 103500 | 84 |
| 325 | 20230721 | 133900 | 12947983600 | 103600 | 103500 | 103600 | 103500 | 74 |
| 326 | 20230721 | 133800 | 12940317800 | 103500 | 103600 | 103600 | 103500 | 54 |
| 327 | 20230721 | 133700 | 12934723800 | 103500 | 103600 | 103600 | 103500 | 115 |
| 328 | 20230721 | 133600 | 12922818600 | 103500 | 103500 | 103600 | 103500 | 50 |
| 329 | 20230721 | 133500 | 12917640300 | 103600 | 103500 | 103600 | 103500 | 234 |
| 330 | 20230721 | 133400 | 12893416100 | 103500 | 103500 | 103600 | 103500 | 580 |
| 331 | 20230721 | 133300 | 12833379800 | 103600 | 103500 | 103600 | 103500 | 13 |
| 332 | 20230721 | 133200 | 12832033200 | 103600 | 103500 | 103600 | 103500 | 105 |
| 333 | 20230721 | 133100 | 12821160600 | 103500 | 103500 | 103500 | 103400 | 677 |
| 334 | 20230721 | 133000 | 12751099700 | 103500 | 103500 | 103500 | 103400 | 169 |
| 335 | 20230721 | 132900 | 12733608400 | 103400 | 103400 | 103400 | 103300 | 353 |
| 336 | 20230721 | 132800 | 12697108800 | 103300 | 103300 | 103400 | 103300 | 132 |
| 337 | 20230721 | 132700 | 12683469300 | 103400 | 103400 | 103400 | 103300 | 77 |
| 338 | 20230721 | 132600 | 12675507700 | 103400 | 103300 | 103400 | 103300 | 361 |
| 339 | 20230721 | 132500 | 12638215300 | 103300 | 103300 | 103300 | 103200 | 1102 |
| 340 | 20230721 | 132400 | 12524378900 | 103400 | 103400 | 103400 | 103300 | 17 |
| 341 | 20230721 | 132300 | 12522621300 | 103400 | 103400 | 103400 | 103300 | 1480 |
| 342 | 20230721 | 132200 | 12369590600 | 103400 | 103400 | 103500 | 103400 | 304 |
| 343 | 20230721 | 132100 | 12338151200 | 103400 | 103400 | 103500 | 103400 | 192 |
| 344 | 20230721 | 132000 | 12318297000 | 103500 | 103400 | 103500 | 103400 | 190 |
| 345 | 20230721 | 131900 | 12298644900 | 103500 | 103400 | 103500 | 103400 | 108 |
| 346 | 20230721 | 131800 | 12287468300 | 103500 | 103500 | 103500 | 103400 | 135 |
| 347 | 20230721 | 131700 | 12273507200 | 103400 | 103500 | 103500 | 103400 | 56 |
| 348 | 20230721 | 131600 | 12267715300 | 103500 | 103400 | 103500 | 103400 | 671 |
| 349 | 20230721 | 131500 | 12198325200 | 103400 | 103500 | 103500 | 103400 | 139 |
| 350 | 20230721 | 131400 | 12183947500 | 103500 | 103400 | 103500 | 103400 | 10 |
| 351 | 20230721 | 131300 | 12182913200 | 103500 | 103400 | 103500 | 103400 | 50 |
| 352 | 20230721 | 131200 | 12177742500 | 103400 | 103500 | 103500 | 103400 | 213 |
| 353 | 20230721 | 131100 | 12155715700 | 103500 | 103500 | 103500 | 103400 | 58 |
| 354 | 20230721 | 131000 | 12149715300 | 103500 | 103500 | 103500 | 103400 | 102 |
| 355 | 20230721 | 130900 | 12139159600 | 103400 | 103400 | 103500 | 103400 | 413 |
| 356 | 20230721 | 130800 | 12096452700 | 103500 | 103500 | 103500 | 103400 | 103 |
| 357 | 20230721 | 130700 | 12085792400 | 103500 | 103400 | 103500 | 103400 | 54 |
| 358 | 20230721 | 130600 | 12080204000 | 103400 | 103500 | 103500 | 103400 | 47 |
| 359 | 20230721 | 130500 | 12075339900 | 103400 | 103400 | 103500 | 103400 | 115 |
| 360 | 20230721 | 130400 | 12063445900 | 103500 | 103500 | 103500 | 103400 | 203 |
| 361 | 20230721 | 130300 | 12042436600 | 103600 | 103500 | 103600 | 103500 | 145 |
| 362 | 20230721 | 130200 | 12027422400 | 103500 | 103600 | 103600 | 103500 | 162 |
| 363 | 20230721 | 130100 | 12010649900 | 103500 | 103500 | 103600 | 103500 | 143 |
| 364 | 20230721 | 130000 | 11995844100 | 103600 | 103500 | 103600 | 103400 | 435 |
| 365 | 20230721 | 125900 | 11950820800 | 103400 | 103500 | 103500 | 103400 | 140 |
| 366 | 20230721 | 125800 | 11936339800 | 103500 | 103600 | 103600 | 103400 | 751 |
| 367 | 20230721 | 125700 | 11858607200 | 103500 | 103500 | 103600 | 103500 | 49 |
| 368 | 20230721 | 125600 | 11853535300 | 103600 | 103600 | 103600 | 103500 | 164 |
| 369 | 20230721 | 125500 | 11836553800 | 103600 | 103500 | 103600 | 103500 | 94 |
| 370 | 20230721 | 125400 | 11826815800 | 103600 | 103500 | 103600 | 103500 | 91 |
| 371 | 20230721 | 125300 | 11817388800 | 103600 | 103500 | 103600 | 103500 | 172 |
| 372 | 20230721 | 125200 | 11799578200 | 103600 | 103600 | 103600 | 103500 | 197 |
| 373 | 20230721 | 125100 | 11779176600 | 103600 | 103600 | 103600 | 103500 | 79 |
| 374 | 20230721 | 125000 | 11770992700 | 103600 | 103400 | 103600 | 103400 | 162 |
| 375 | 20230721 | 124900 | 11754230800 | 103500 | 103500 | 103500 | 103400 | 55 |
| 376 | 20230721 | 124800 | 11748538500 | 103400 | 103500 | 103500 | 103400 | 85 |
| 377 | 20230721 | 124700 | 11739741500 | 103400 | 103500 | 103500 | 103400 | 47 |
| 378 | 20230721 | 124600 | 11734877400 | 103500 | 103500 | 103500 | 103400 | 213 |
| 379 | 20230721 | 124500 | 11712840500 | 103500 | 103500 | 103500 | 103400 | 47 |
| 380 | 20230721 | 124400 | 11707976500 | 103500 | 103500 | 103500 | 103400 | 654 |
| 381 | 20230721 | 124300 | 11640337900 | 103500 | 103500 | 103500 | 103400 | 184 |
| 382 | 20230721 | 124200 | 11621302500 | 103500 | 103500 | 103500 | 103400 | 30 |
| 383 | 20230721 | 124100 | 11618199300 | 103400 | 103400 | 103500 | 103400 | 102 |
| 384 | 20230721 | 124000 | 11607643100 | 103500 | 103500 | 103500 | 103400 | 212 |
| 385 | 20230721 | 123900 | 11585701300 | 103500 | 103500 | 103600 | 103500 | 40 |
| 386 | 20230721 | 123800 | 11581559700 | 103400 | 103500 | 103600 | 103400 | 340 |
| 387 | 20230721 | 123700 | 11546368800 | 103500 | 103500 | 103600 | 103500 | 309 |
| 388 | 20230721 | 123600 | 11514380000 | 103500 | 103600 | 103600 | 103500 | 9 |
| 389 | 20230721 | 123500 | 11513447900 | 103500 | 103600 | 103600 | 103300 | 1166 |
| 390 | 20230721 | 123400 | 11392958200 | 103600 | 103500 | 103600 | 103400 | 1336 |
| 391 | 20230721 | 123300 | 11254724200 | 103600 | 103500 | 103600 | 103500 | 61 |
| 392 | 20230721 | 123200 | 11248405800 | 103500 | 103500 | 103600 | 103400 | 564 |
| 393 | 20230721 | 123100 | 11190030900 | 103600 | 103500 | 103600 | 103500 | 65 |
| 394 | 20230721 | 123000 | 11183298500 | 103500 | 103500 | 103600 | 103500 | 211 |
| 395 | 20230721 | 122900 | 11161456900 | 103500 | 103500 | 103600 | 103500 | 13 |
| 396 | 20230721 | 122800 | 11160110700 | 103500 | 103600 | 103600 | 103500 | 392 |
| 397 | 20230721 | 122700 | 11119534000 | 103600 | 103500 | 103600 | 103500 | 130 |
| 398 | 20230721 | 122600 | 11106078400 | 103500 | 103500 | 103600 | 103500 | 17 |
| 399 | 20230721 | 122500 | 11104318200 | 103500 | 103600 | 103700 | 103500 | 934 |
| 400 | 20230721 | 122400 | 11007587900 | 103600 | 103600 | 103600 | 103500 | 119 |
| 401 | 20230721 | 122300 | 10995268100 | 103600 | 103600 | 103600 | 103500 | 80 |
| 402 | 20230721 | 122200 | 10986980800 | 103600 | 103600 | 103600 | 103500 | 48 |
| 403 | 20230721 | 122100 | 10982008400 | 103600 | 103500 | 103600 | 103500 | 125 |
| 404 | 20230721 | 122000 | 10969067100 | 103500 | 103500 | 103600 | 103500 | 54 |
| 405 | 20230721 | 121900 | 10963475300 | 103500 | 103600 | 103600 | 103500 | 99 |
| 406 | 20230721 | 121800 | 10953219500 | 103600 | 103500 | 103600 | 103500 | 134 |
| 407 | 20230721 | 121700 | 10939346800 | 103500 | 103500 | 103600 | 103500 | 141 |
| 408 | 20230721 | 121600 | 10924746400 | 103500 | 103600 | 103600 | 103500 | 31 |
| 409 | 20230721 | 121500 | 10921536600 | 103600 | 103600 | 103600 | 103500 | 108 |
| 410 | 20230721 | 121400 | 10910357800 | 103500 | 103600 | 103600 | 103500 | 351 |
| 411 | 20230721 | 121300 | 10874003300 | 103400 | 103600 | 103600 | 103400 | 530 |
| 412 | 20230721 | 121200 | 10819148400 | 103600 | 103600 | 103700 | 103600 | 191 |
| 413 | 20230721 | 121100 | 10799360300 | 103700 | 103600 | 103700 | 103500 | 427 |
| 414 | 20230721 | 121000 | 10755126200 | 103600 | 103600 | 103700 | 103500 | 103 |
| 415 | 20230721 | 120900 | 10744455400 | 103600 | 103600 | 103600 | 103500 | 187 |
| 416 | 20230721 | 120800 | 10725084400 | 103500 | 103600 | 103600 | 103500 | 135 |
| 417 | 20230721 | 120700 | 10711107300 | 103500 | 103500 | 103600 | 103500 | 73 |
| 418 | 20230721 | 120600 | 10703545400 | 103600 | 103600 | 103600 | 103500 | 212 |
| 419 | 20230721 | 120500 | 10681597200 | 103500 | 103600 | 103600 | 103500 | 252 |
| 420 | 20230721 | 120400 | 10655510300 | 103500 | 103500 | 103600 | 103500 | 43 |
| 421 | 20230721 | 120300 | 10651058900 | 103600 | 103500 | 103600 | 103500 | 81 |
| 422 | 20230721 | 120200 | 10642670500 | 103600 | 103500 | 103600 | 103500 | 159 |
| 423 | 20230721 | 120100 | 10626212600 | 103500 | 103500 | 103600 | 103500 | 181 |
| 424 | 20230721 | 120000 | 10607466900 | 103600 | 103500 | 103600 | 103500 | 62 |
| 425 | 20230721 | 115900 | 10601044200 | 103600 | 103500 | 103600 | 103500 | 87 |
| 426 | 20230721 | 115800 | 10592038600 | 103500 | 103500 | 103600 | 103500 | 190 |
| 427 | 20230721 | 115700 | 10572363900 | 103600 | 103500 | 103600 | 103500 | 64 |
| 428 | 20230721 | 115600 | 10565737400 | 103500 | 103500 | 103500 | 103500 | 13 |
| 429 | 20230721 | 115500 | 10564391900 | 103400 | 103500 | 103600 | 103400 | 319 |
| 430 | 20230721 | 115400 | 10531374300 | 103500 | 103600 | 103600 | 103500 | 303 |
| 431 | 20230721 | 115300 | 10500013400 | 103500 | 103500 | 103600 | 103500 | 10 |
| 432 | 20230721 | 115200 | 10498978100 | 103600 | 103500 | 103600 | 103500 | 108 |
| 433 | 20230721 | 115100 | 10487798500 | 103600 | 103500 | 103600 | 103500 | 276 |
| 434 | 20230721 | 115000 | 10459232000 | 103500 | 103600 | 103600 | 103500 | 155 |
| 435 | 20230721 | 114900 | 10443174700 | 103600 | 103500 | 103600 | 103500 | 100 |
| 436 | 20230721 | 114800 | 10432824300 | 103500 | 103600 | 103700 | 103500 | 266 |
| 437 | 20230721 | 114700 | 10405266700 | 103500 | 103600 | 103700 | 103500 | 314 |
| 438 | 20230721 | 114600 | 10372736200 | 103700 | 103600 | 103700 | 103600 | 679 |
| 439 | 20230721 | 114500 | 10302391200 | 103600 | 103600 | 103700 | 103600 | 346 |
| 440 | 20230721 | 114400 | 10266537200 | 103600 | 103700 | 103700 | 103600 | 7 |
| 441 | 20230721 | 114300 | 10265811700 | 103600 | 103600 | 103700 | 103600 | 624 |
| 442 | 20230721 | 114200 | 10201158000 | 103600 | 103700 | 103700 | 103600 | 298 |
| 443 | 20230721 | 114100 | 10170264100 | 103700 | 103700 | 103800 | 103700 | 81 |
| 444 | 20230721 | 114000 | 10161857000 | 103700 | 103700 | 103700 | 103600 | 36 |
| 445 | 20230721 | 113900 | 10158124100 | 103600 | 103700 | 103700 | 103600 | 243 |
| 446 | 20230721 | 113800 | 10132933900 | 103800 | 103700 | 103800 | 103600 | 112 |
| 447 | 20230721 | 113700 | 10121318600 | 103700 | 103600 | 103800 | 103600 | 506 |
| 448 | 20230721 | 113600 | 10068840800 | 103600 | 103700 | 103700 | 103600 | 1028 |
| 449 | 20230721 | 113500 | 9962295500 | 103700 | 103900 | 103900 | 103700 | 337 |
| 450 | 20230721 | 113400 | 9927322500 | 103900 | 103800 | 103900 | 103700 | 237 |
| 451 | 20230721 | 113300 | 9902722600 | 103800 | 103900 | 103900 | 103800 | 198 |
| 452 | 20230721 | 113200 | 9882169800 | 103800 | 103800 | 103800 | 103800 | 69 |
| 453 | 20230721 | 113100 | 9875007600 | 103900 | 103900 | 103900 | 103800 | 37 |
| 454 | 20230721 | 113000 | 9871163700 | 103800 | 103800 | 103900 | 103700 | 1066 |
| 455 | 20230721 | 112900 | 9760427400 | 103800 | 103800 | 103900 | 103800 | 109 |
| 456 | 20230721 | 112800 | 9749112800 | 103800 | 103800 | 103900 | 103800 | 430 |
| 457 | 20230721 | 112700 | 9704478500 | 103900 | 103900 | 103900 | 103800 | 66 |
| 458 | 20230721 | 112600 | 9697621600 | 103800 | 103800 | 103900 | 103800 | 114 |
| 459 | 20230721 | 112500 | 9685785600 | 103800 | 103800 | 103900 | 103800 | 110 |
| 460 | 20230721 | 112400 | 9674359400 | 103800 | 103800 | 103900 | 103800 | 7 |
| 461 | 20230721 | 112300 | 9673632500 | 103900 | 103900 | 103900 | 103800 | 174 |
| 462 | 20230721 | 112200 | 9655562700 | 103800 | 103800 | 103900 | 103800 | 160 |
| 463 | 20230721 | 112100 | 9638946900 | 103800 | 103900 | 103900 | 103800 | 101 |
| 464 | 20230721 | 112000 | 9628462800 | 103800 | 103900 | 103900 | 103800 | 611 |
| 465 | 20230721 | 111900 | 9565039900 | 103800 | 103900 | 103900 | 103800 | 43 |
| 466 | 20230721 | 111800 | 9560575900 | 103800 | 103700 | 104000 | 103700 | 4124 |
| 467 | 20230721 | 111700 | 9131994400 | 103700 | 103700 | 103800 | 103700 | 172 |
| 468 | 20230721 | 111600 | 9114152600 | 103800 | 103800 | 103800 | 103700 | 120 |
| 469 | 20230721 | 111500 | 9101698900 | 103800 | 103800 | 103800 | 103700 | 111 |
| 470 | 20230721 | 111400 | 9090177300 | 103700 | 103800 | 103800 | 103700 | 165 |
| 471 | 20230721 | 111300 | 9073063000 | 103700 | 103800 | 103800 | 103700 | 26 |
| 472 | 20230721 | 111200 | 9070364600 | 103700 | 103700 | 103800 | 103700 | 220 |
| 473 | 20230721 | 111100 | 9047544100 | 103700 | 103800 | 103800 | 103700 | 272 |
| 474 | 20230721 | 111000 | 9019311000 | 103700 | 103800 | 103800 | 103700 | 191 |
| 475 | 20230721 | 110900 | 8999494400 | 103800 | 103800 | 103800 | 103700 | 73 |
| 476 | 20230721 | 110800 | 8991920200 | 103800 | 103700 | 103800 | 103700 | 447 |
| 477 | 20230721 | 110700 | 8945524000 | 103700 | 103800 | 103800 | 103700 | 261 |
| 478 | 20230721 | 110600 | 8918441300 | 103800 | 103800 | 103800 | 103700 | 151 |
| 479 | 20230721 | 110500 | 8902767800 | 103800 | 103700 | 103800 | 103700 | 168 |
| 480 | 20230721 | 110400 | 8885330000 | 103800 | 103700 | 103800 | 103700 | 162 |
| 481 | 20230721 | 110300 | 8868526100 | 103700 | 103700 | 103800 | 103700 | 609 |
| 482 | 20230721 | 110200 | 8805360600 | 103700 | 103600 | 103700 | 103600 | 134 |
| 483 | 20230721 | 110100 | 8791465300 | 103700 | 103700 | 103700 | 103600 | 105 |
| 484 | 20230721 | 110000 | 8780585400 | 103600 | 103700 | 103700 | 103600 | 297 |
| 485 | 20230721 | 105900 | 8749803900 | 103600 | 103500 | 103700 | 103500 | 362 |
| 486 | 20230721 | 105800 | 8712300000 | 103600 | 103600 | 103600 | 103500 | 773 |
| 487 | 20230721 | 105700 | 8632244100 | 103600 | 103700 | 103700 | 103600 | 224 |
| 488 | 20230721 | 105600 | 8609015600 | 103600 | 103600 | 103600 | 103600 | 25 |
| 489 | 20230721 | 105500 | 8606425600 | 103700 | 103500 | 103700 | 103500 | 54 |
| 490 | 20230721 | 105400 | 8600826400 | 103600 | 103700 | 103700 | 103600 | 2538 |
| 491 | 20230721 | 105300 | 8337657900 | 103600 | 103600 | 103600 | 103600 | 120 |
| 492 | 20230721 | 105200 | 8325225900 | 103600 | 103600 | 103700 | 103600 | 67 |
| 493 | 20230721 | 105100 | 8318284200 | 103600 | 103600 | 103700 | 103600 | 161 |
| 494 | 20230721 | 105000 | 8301597500 | 103600 | 103600 | 103700 | 103600 | 1124 |
| 495 | 20230721 | 104900 | 8185150700 | 103600 | 103600 | 103700 | 103600 | 138 |
| 496 | 20230721 | 104800 | 8170844100 | 103700 | 103600 | 103700 | 103600 | 459 |
| 497 | 20230721 | 104700 | 8123255400 | 103700 | 103600 | 103700 | 103500 | 1609 |
| 498 | 20230721 | 104600 | 7956510700 | 103600 | 103600 | 103700 | 103500 | 915 |
| 499 | 20230721 | 104500 | 7861714300 | 103600 | 103500 | 103700 | 103500 | 2652 |
| 500 | 20230721 | 104400 | 7587067500 | 103500 | 103500 | 103600 | 103500 | 171 |
| 501 | 20230721 | 104300 | 7569368900 | 103500 | 103500 | 103600 | 103400 | 103 |
| 502 | 20230721 | 104200 | 7558709000 | 103600 | 103600 | 103600 | 103500 | 529 |
| 503 | 20230721 | 104100 | 7503945000 | 103500 | 103500 | 103500 | 103400 | 686 |
| 504 | 20230721 | 104000 | 7432944500 | 103500 | 103500 | 103600 | 103500 | 336 |
| 505 | 20230721 | 103900 | 7398168100 | 103500 | 103500 | 103500 | 103500 | 231 |
| 506 | 20230721 | 103800 | 7374259600 | 103500 | 103500 | 103600 | 103400 | 466 |
| 507 | 20230721 | 103700 | 7326028000 | 103500 | 103500 | 103600 | 103500 | 33 |
| 508 | 20230721 | 103600 | 7322612400 | 103500 | 103500 | 103600 | 103500 | 164 |
| 509 | 20230721 | 103500 | 7305637800 | 103500 | 103400 | 103500 | 103400 | 1544 |
| 510 | 20230721 | 103400 | 7145848600 | 103400 | 103400 | 103400 | 103400 | 2015 |
| 511 | 20230721 | 103300 | 6937497600 | 103400 | 103400 | 103500 | 103300 | 1484 |
| 512 | 20230721 | 103200 | 6784038700 | 103400 | 103400 | 103400 | 103300 | 146 |
| 513 | 20230721 | 103100 | 6768951100 | 103400 | 103300 | 103400 | 103200 | 713 |
| 514 | 20230721 | 103000 | 6695296100 | 103200 | 103200 | 103300 | 103100 | 643 |
| 515 | 20230721 | 102900 | 6628937000 | 103200 | 103200 | 103200 | 103100 | 259 |
| 516 | 20230721 | 102800 | 6602218600 | 103100 | 103100 | 103200 | 103100 | 146 |
| 517 | 20230721 | 102700 | 6587161000 | 103100 | 103100 | 103200 | 103100 | 247 |
| 518 | 20230721 | 102600 | 6561675800 | 103200 | 103100 | 103200 | 103100 | 125 |
| 519 | 20230721 | 102500 | 6548784400 | 103200 | 103100 | 103200 | 103100 | 82 |
| 520 | 20230721 | 102400 | 6540323500 | 103200 | 103200 | 103200 | 103100 | 243 |
| 521 | 20230721 | 102300 | 6515246100 | 103200 | 103100 | 103200 | 103100 | 60 |
| 522 | 20230721 | 102200 | 6509055100 | 103100 | 103200 | 103200 | 103100 | 124 |
| 523 | 20230721 | 102100 | 6496267000 | 103100 | 103100 | 103200 | 103100 | 33 |
| 524 | 20230721 | 102000 | 6492862400 | 103100 | 103100 | 103200 | 103100 | 364 |
| 525 | 20230721 | 101900 | 6455331200 | 103100 | 102900 | 103100 | 102900 | 1869 |
| 526 | 20230721 | 101800 | 6262808000 | 103000 | 102800 | 103000 | 102700 | 706 |
| 527 | 20230721 | 101700 | 6190203200 | 103000 | 102900 | 103000 | 102800 | 472 |
| 528 | 20230721 | 101600 | 6141644300 | 103000 | 102700 | 103000 | 102700 | 1274 |
| 529 | 20230721 | 101500 | 6010664300 | 102700 | 102700 | 102800 | 102700 | 27 |
| 530 | 20230721 | 101400 | 6007889200 | 102800 | 102700 | 102800 | 102700 | 416 |
| 531 | 20230721 | 101300 | 5965164600 | 102800 | 102700 | 102800 | 102600 | 656 |
| 532 | 20230721 | 101200 | 5897804100 | 102600 | 102600 | 102600 | 102500 | 169 |
| 533 | 20230721 | 101100 | 5880464900 | 102500 | 102500 | 102600 | 102500 | 80 |
| 534 | 20230721 | 101000 | 5872264600 | 102600 | 102600 | 102600 | 102500 | 252 |
| 535 | 20230721 | 100900 | 5846430600 | 102500 | 102500 | 102600 | 102500 | 47 |
| 536 | 20230721 | 100800 | 5841612800 | 102500 | 102500 | 102600 | 102400 | 360 |
| 537 | 20230721 | 100700 | 5804718400 | 102600 | 102600 | 102600 | 102500 | 3583 |
| 538 | 20230721 | 100600 | 5437350800 | 102600 | 102700 | 102800 | 102600 | 2259 |
| 539 | 20230721 | 100500 | 5205382600 | 102800 | 102800 | 102800 | 102700 | 24 |
| 540 | 20230721 | 100400 | 5202916000 | 102800 | 102700 | 102800 | 102700 | 55 |
| 541 | 20230721 | 100300 | 5197265600 | 102700 | 102800 | 102900 | 102700 | 714 |
| 542 | 20230721 | 100200 | 5123879300 | 102800 | 102800 | 102900 | 102800 | 65 |
| 543 | 20230721 | 100100 | 5117197000 | 102800 | 103000 | 103000 | 102800 | 77 |
| 544 | 20230721 | 100000 | 5109274400 | 102900 | 102900 | 103000 | 102900 | 324 |
| 545 | 20230721 | 095900 | 5075934600 | 102900 | 103000 | 103000 | 102900 | 60 |
| 546 | 20230721 | 095800 | 5069755900 | 103000 | 102800 | 103000 | 102800 | 1348 |
| 547 | 20230721 | 095700 | 4931044400 | 102800 | 102800 | 102900 | 102800 | 91 |
| 548 | 20230721 | 095600 | 4921689300 | 102900 | 102800 | 102900 | 102800 | 4 |
| 549 | 20230721 | 095500 | 4921277900 | 102900 | 102800 | 102900 | 102800 | 650 |
| 550 | 20230721 | 095400 | 4854457600 | 102900 | 102800 | 102900 | 102800 | 199 |
| 551 | 20230721 | 095300 | 4833988900 | 102800 | 102900 | 103000 | 102800 | 1221 |
| 552 | 20230721 | 095200 | 4708410200 | 102900 | 102800 | 102900 | 102800 | 247 |
| 553 | 20230721 | 095100 | 4682994400 | 102800 | 102900 | 102900 | 102800 | 334 |
| 554 | 20230721 | 095000 | 4648646400 | 102800 | 102900 | 102900 | 102800 | 19 |
| 555 | 20230721 | 094900 | 4646692100 | 102900 | 102900 | 102900 | 102800 | 102 |
| 556 | 20230721 | 094800 | 4636196500 | 103000 | 102900 | 103000 | 102800 | 262 |
| 557 | 20230721 | 094700 | 4609235600 | 102600 | 102700 | 102900 | 102500 | 2597 |
| 558 | 20230721 | 094600 | 4342570400 | 102800 | 102800 | 102900 | 102800 | 196 |
| 559 | 20230721 | 094500 | 4322421500 | 102800 | 102800 | 102900 | 102800 | 672 |
| 560 | 20230721 | 094400 | 4253324600 | 102800 | 102700 | 102800 | 102700 | 912 |
| 561 | 20230721 | 094300 | 4159615500 | 102700 | 102700 | 102700 | 102600 | 298 |
| 562 | 20230721 | 094200 | 4129019400 | 102600 | 102600 | 102700 | 102600 | 542 |
| 563 | 20230721 | 094100 | 4073399300 | 102600 | 102500 | 102600 | 102500 | 762 |
| 564 | 20230721 | 094000 | 3995218800 | 102600 | 102500 | 102600 | 102500 | 366 |
| 565 | 20230721 | 093900 | 3957678900 | 102500 | 102600 | 102600 | 102500 | 107 |
| 566 | 20230721 | 093800 | 3946706000 | 102600 | 102600 | 102600 | 102500 | 558 |
| 567 | 20230721 | 093700 | 3889456900 | 102600 | 102700 | 102700 | 102600 | 26 |
| 568 | 20230721 | 093600 | 3886788400 | 102700 | 102600 | 102700 | 102600 | 64 |
| 569 | 20230721 | 093500 | 3880221500 | 102600 | 102600 | 102700 | 102500 | 272 |
| 570 | 20230721 | 093400 | 3852313800 | 102600 | 102600 | 102700 | 102600 | 33 |
| 571 | 20230721 | 093300 | 3848926900 | 102700 | 102600 | 102700 | 102500 | 517 |
| 572 | 20230721 | 093200 | 3795897700 | 102500 | 102600 | 102700 | 102500 | 405 |
| 573 | 20230721 | 093100 | 3754345900 | 102600 | 102700 | 102700 | 102500 | 1426 |
| 574 | 20230721 | 093000 | 3608045500 | 102700 | 102800 | 102900 | 102600 | 377 |
| 575 | 20230721 | 092900 | 3569317000 | 102800 | 102600 | 102900 | 102600 | 725 |
| 576 | 20230721 | 092800 | 3494829300 | 102700 | 102600 | 102700 | 102600 | 108 |
| 577 | 20230721 | 092700 | 3483746300 | 102600 | 102700 | 102700 | 102600 | 65 |
| 578 | 20230721 | 092600 | 3477073400 | 102700 | 102500 | 102700 | 102500 | 1162 |
| 579 | 20230721 | 092500 | 3357843700 | 102600 | 102600 | 102600 | 102500 | 32 |
| 580 | 20230721 | 092400 | 3354561000 | 102500 | 102600 | 102700 | 102500 | 590 |
| 581 | 20230721 | 092300 | 3294042100 | 102700 | 102600 | 102700 | 102500 | 455 |
| 582 | 20230721 | 092200 | 3247362800 | 102600 | 102600 | 102600 | 102600 | 1725 |
| 583 | 20230721 | 092100 | 3070377800 | 102600 | 102700 | 102700 | 102600 | 556 |
| 584 | 20230721 | 092000 | 3013301400 | 102600 | 102700 | 102700 | 102600 | 368 |
| 585 | 20230721 | 091900 | 2975523300 | 102700 | 102700 | 102800 | 102700 | 577 |
| 586 | 20230721 | 091800 | 2916260400 | 102700 | 102900 | 102900 | 102700 | 1440 |
| 587 | 20230721 | 091700 | 2768272000 | 102900 | 102800 | 102900 | 102600 | 2991 |
| 588 | 20230721 | 091600 | 2460939400 | 102700 | 102800 | 102900 | 102700 | 2386 |
| 589 | 20230721 | 091500 | 2215825000 | 102800 | 102900 | 102900 | 102800 | 55 |
| 590 | 20230721 | 091400 | 2210166300 | 102900 | 103000 | 103000 | 102800 | 272 |
| 591 | 20230721 | 091300 | 2182201600 | 102800 | 103000 | 103000 | 102800 | 81 |
| 592 | 20230721 | 091200 | 2173859400 | 103000 | 102500 | 103000 | 102500 | 3001 |
| 593 | 20230721 | 091100 | 1865715900 | 102500 | 102700 | 102700 | 102500 | 1072 |
| 594 | 20230721 | 091000 | 1755742900 | 102700 | 102800 | 102800 | 102600 | 701 |
| 595 | 20230721 | 090900 | 1683747700 | 102800 | 102800 | 102800 | 102700 | 1107 |
| 596 | 20230721 | 090800 | 1570057100 | 102700 | 102700 | 102800 | 102700 | 302 |
| 597 | 20230721 | 090700 | 1539025000 | 102700 | 102900 | 102900 | 102700 | 723 |
| 598 | 20230721 | 090600 | 1464702100 | 102800 | 103000 | 103000 | 102800 | 559 |
| 599 | 20230721 | 090500 | 1407180800 | 103000 | 103200 | 103200 | 103000 | 1338 |
| 600 | 20230721 | 090400 | 1269286600 | 103300 | 103300 | 103300 | 103200 | 506 |
| 601 | 20230721 | 090300 | 1217047200 | 103200 | 103500 | 103600 | 103200 | 3929 |
| 602 | 20230721 | 090200 | 810917300 | 103500 | 103500 | 103500 | 103200 | 1564 |
| 603 | 20230721 | 090100 | 649132800 | 103500 | 102700 | 103500 | 102500 | 4462 |
| 604 | 20230721 | 090000 | 189114300 | 102700 | 102600 | 102700 | 102600 | 1843 |