34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 3 | 20230721 | 191000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230721 | 190900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230721 | 190800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230721 | 190700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230721 | 190600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230721 | 190500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230721 | 190400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230721 | 190300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230721 | 190200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230721 | 190100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230721 | 190000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230721 | 185900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230721 | 185800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230721 | 185700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230721 | 185600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230721 | 185500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230721 | 185400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230721 | 185300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230721 | 185200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230721 | 185100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230721 | 185000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230721 | 184900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230721 | 184800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230721 | 184700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230721 | 184600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230721 | 184500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230721 | 184400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230721 | 184300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230721 | 184200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230721 | 184100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 33 | 20230721 | 184000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230721 | 183900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230721 | 183800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230721 | 183700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230721 | 183600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230721 | 183500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230721 | 183400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230721 | 183300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230721 | 183200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230721 | 183100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230721 | 183000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230721 | 182900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230721 | 182800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230721 | 182700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230721 | 182600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230721 | 182500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230721 | 182400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230721 | 182300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230721 | 182200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230721 | 182100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230721 | 182000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230721 | 181900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230721 | 181800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230721 | 181700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230721 | 181600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230721 | 181500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230721 | 181400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230721 | 181300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230721 | 181200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230721 | 181100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 63 | 20230721 | 181000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230721 | 180900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230721 | 180800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230721 | 180700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230721 | 180600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230721 | 180500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230721 | 180400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230721 | 180300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230721 | 180200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230721 | 180100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230721 | 180000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230721 | 175900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230721 | 175800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230721 | 175700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230721 | 175600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230721 | 175500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230721 | 175400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230721 | 175300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230721 | 175200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230721 | 175100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230721 | 175000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230721 | 174900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230721 | 174800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230721 | 174700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230721 | 174600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230721 | 174500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230721 | 174400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230721 | 174300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230721 | 174200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230721 | 174100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 93 | 20230721 | 174000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230721 | 173900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230721 | 173800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230721 | 173700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230721 | 173600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230721 | 173500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230721 | 173400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230721 | 173300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230721 | 173200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230721 | 173100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230721 | 173000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230721 | 172900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230721 | 172800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230721 | 172700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230721 | 172600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230721 | 172500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230721 | 172400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230721 | 172300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230721 | 172200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230721 | 172100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230721 | 172000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230721 | 171900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230721 | 171800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230721 | 171700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230721 | 171600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230721 | 171500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230721 | 171400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230721 | 171300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230721 | 171200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230721 | 171100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 123 | 20230721 | 171000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230721 | 170900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230721 | 170800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230721 | 170700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230721 | 170600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230721 | 170500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230721 | 170400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230721 | 170300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230721 | 170200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230721 | 170100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230721 | 170000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230721 | 165900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230721 | 165800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230721 | 165700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230721 | 165600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230721 | 165500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230721 | 165400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230721 | 165300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230721 | 165200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230721 | 165100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230721 | 165000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230721 | 164900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230721 | 164800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230721 | 164700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230721 | 164600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230721 | 164500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230721 | 164400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230721 | 164300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230721 | 164200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230721 | 164100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 153 | 20230721 | 164000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230721 | 163900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230721 | 163800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230721 | 163700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230721 | 163600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230721 | 163500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230721 | 163400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230721 | 163300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230721 | 163200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230721 | 163100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230721 | 163000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230721 | 162900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230721 | 162800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230721 | 162700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230721 | 162600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230721 | 162500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230721 | 162400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230721 | 162300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230721 | 162200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230721 | 162100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230721 | 162000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230721 | 161900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230721 | 161800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230721 | 161700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230721 | 161600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230721 | 161500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230721 | 161400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230721 | 161300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230721 | 161200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230721 | 161100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 183 | 20230721 | 161000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230721 | 160900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230721 | 160800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20230721 | 160700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20230721 | 160600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20230721 | 160500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20230721 | 160400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20230721 | 160300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20230721 | 160200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20230721 | 160100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20230721 | 160000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20230721 | 155900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20230721 | 155800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20230721 | 155700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20230721 | 155600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20230721 | 155500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230721 | 155400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20230721 | 155300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230721 | 155200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20230721 | 155100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20230721 | 155000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20230721 | 154900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20230721 | 154800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20230721 | 154700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20230721 | 154600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20230721 | 154500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20230721 | 154400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20230721 | 154300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20230721 | 154200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20230721 | 154100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 213 | 20230721 | 154000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20230721 | 153900 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20230721 | 153800 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20230721 | 153700 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20230721 | 153600 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20230721 | 153500 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20230721 | 153400 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20230721 | 153300 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20230721 | 153200 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20230721 | 153100 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20230721 | 153000 | 72013350300 | 26050 | 26050 | 26050 | 26050 | 32099 |
| 224 | 20230721 | 152900 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20230721 | 152800 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230721 | 152700 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230721 | 152600 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20230721 | 152500 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20230721 | 152400 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20230721 | 152300 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20230721 | 152200 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20230721 | 152100 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20230721 | 152000 | 71177171350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20230721 | 151900 | 71177171350 | 25700 | 25600 | 25700 | 25550 | 6063 |
| 235 | 20230721 | 151800 | 71021644600 | 25550 | 25550 | 25650 | 25400 | 8199 |
| 236 | 20230721 | 151700 | 70812374350 | 25550 | 25750 | 25800 | 25550 | 6445 |
| 237 | 20230721 | 151600 | 70646908100 | 25750 | 25650 | 25850 | 25500 | 7946 |
| 238 | 20230721 | 151500 | 70442904450 | 25650 | 25900 | 25900 | 25600 | 8559 |
| 239 | 20230721 | 151400 | 70222158300 | 25900 | 25850 | 25950 | 25850 | 3133 |
| 240 | 20230721 | 151300 | 70141077000 | 25850 | 25800 | 25950 | 25800 | 4003 |
| 241 | 20230721 | 151200 | 70037522300 | 25800 | 25850 | 25950 | 25800 | 3125 |
| 242 | 20230721 | 151100 | 69956661750 | 25900 | 25950 | 26000 | 25850 | 4298 |
| 243 | 20230721 | 151000 | 69845400400 | 26000 | 26050 | 26050 | 25850 | 3075 |
| 244 | 20230721 | 150900 | 69765549900 | 26050 | 26200 | 26200 | 25950 | 6070 |
| 245 | 20230721 | 150800 | 69607409450 | 26100 | 26000 | 26300 | 26000 | 24572 |
| 246 | 20230721 | 150700 | 68964300400 | 26000 | 25850 | 26000 | 25850 | 2749 |
| 247 | 20230721 | 150600 | 68893083850 | 25900 | 25750 | 25900 | 25750 | 5140 |
| 248 | 20230721 | 150500 | 68760413900 | 25750 | 25800 | 25900 | 25750 | 2012 |
| 249 | 20230721 | 150400 | 68708459550 | 25800 | 25900 | 25950 | 25800 | 4087 |
| 250 | 20230721 | 150300 | 68602796400 | 25850 | 26000 | 26000 | 25800 | 5222 |
| 251 | 20230721 | 150200 | 68467661850 | 25900 | 26150 | 26150 | 25800 | 7584 |
| 252 | 20230721 | 150100 | 68270503550 | 26150 | 25950 | 26200 | 25950 | 10059 |
| 253 | 20230721 | 150000 | 68008136550 | 25900 | 25900 | 25950 | 25850 | 2001 |
| 254 | 20230721 | 145900 | 67956298700 | 25950 | 25850 | 25950 | 25750 | 8465 |
| 255 | 20230721 | 145800 | 67737362050 | 25850 | 25800 | 25900 | 25650 | 3657 |
| 256 | 20230721 | 145700 | 67643162850 | 25800 | 25850 | 25950 | 25800 | 2157 |
| 257 | 20230721 | 145600 | 67587335350 | 25800 | 25750 | 25950 | 25650 | 11688 |
| 258 | 20230721 | 145500 | 67285520850 | 25750 | 25750 | 25750 | 25700 | 2251 |
| 259 | 20230721 | 145400 | 67227628800 | 25750 | 25700 | 25750 | 25650 | 1894 |
| 260 | 20230721 | 145300 | 67178908250 | 25650 | 25600 | 25750 | 25600 | 2101 |
| 261 | 20230721 | 145200 | 67124933850 | 25600 | 25700 | 25700 | 25600 | 2208 |
| 262 | 20230721 | 145100 | 67068344400 | 25650 | 25550 | 25750 | 25550 | 1851 |
| 263 | 20230721 | 145000 | 67020881050 | 25550 | 25650 | 25650 | 25550 | 1472 |
| 264 | 20230721 | 144900 | 66983201400 | 25600 | 25500 | 25700 | 25450 | 4151 |
| 265 | 20230721 | 144800 | 66877146100 | 25500 | 25600 | 25650 | 25450 | 2826 |
| 266 | 20230721 | 144700 | 66804970400 | 25600 | 25700 | 25700 | 25550 | 4222 |
| 267 | 20230721 | 144600 | 66696948450 | 25650 | 26000 | 26000 | 25600 | 4610 |
| 268 | 20230721 | 144500 | 66577773150 | 26000 | 26000 | 26000 | 25900 | 8716 |
| 269 | 20230721 | 144400 | 66351273000 | 25950 | 25700 | 26000 | 25650 | 7382 |
| 270 | 20230721 | 144300 | 66160409900 | 25650 | 25650 | 25700 | 25400 | 5524 |
| 271 | 20230721 | 144200 | 66019240350 | 25650 | 25650 | 25650 | 25400 | 7131 |
| 272 | 20230721 | 144100 | 65837427150 | 25450 | 25650 | 25750 | 25450 | 6971 |
| 273 | 20230721 | 144000 | 65659138250 | 25600 | 25900 | 25950 | 25550 | 10106 |
| 274 | 20230721 | 143900 | 65399204000 | 25900 | 25900 | 25900 | 25850 | 2842 |
| 275 | 20230721 | 143800 | 65325665150 | 25850 | 25850 | 25950 | 25800 | 2283 |
| 276 | 20230721 | 143700 | 65266628850 | 25850 | 25750 | 25900 | 25750 | 2626 |
| 277 | 20230721 | 143600 | 65198861750 | 25750 | 25850 | 25900 | 25750 | 2567 |
| 278 | 20230721 | 143500 | 65132626050 | 25850 | 25900 | 25900 | 25850 | 2235 |
| 279 | 20230721 | 143400 | 65074811650 | 25900 | 25950 | 26000 | 25850 | 5743 |
| 280 | 20230721 | 143300 | 64925885050 | 25950 | 25850 | 25950 | 25800 | 3385 |
| 281 | 20230721 | 143200 | 64838280050 | 25850 | 25800 | 25850 | 25750 | 2520 |
| 282 | 20230721 | 143100 | 64773301500 | 25800 | 25700 | 25800 | 25650 | 3582 |
| 283 | 20230721 | 143000 | 64681103150 | 25700 | 25650 | 25750 | 25550 | 3926 |
| 284 | 20230721 | 142900 | 64580501050 | 25650 | 25700 | 25750 | 25500 | 2675 |
| 285 | 20230721 | 142800 | 64511964400 | 25650 | 25700 | 25700 | 25550 | 3120 |
| 286 | 20230721 | 142700 | 64432021550 | 25700 | 25700 | 25750 | 25650 | 3326 |
| 287 | 20230721 | 142600 | 64346476500 | 25700 | 25700 | 25800 | 25650 | 2434 |
| 288 | 20230721 | 142500 | 64283829500 | 25700 | 25550 | 25700 | 25550 | 2754 |
| 289 | 20230721 | 142400 | 64213201000 | 25600 | 25550 | 25600 | 25500 | 1507 |
| 290 | 20230721 | 142300 | 64174682300 | 25550 | 25500 | 25550 | 25500 | 832 |
| 291 | 20230721 | 142200 | 64153442450 | 25500 | 25550 | 25600 | 25500 | 2541 |
| 292 | 20230721 | 142100 | 64088516250 | 25550 | 25500 | 25650 | 25500 | 1501 |
| 293 | 20230721 | 142000 | 64050115050 | 25450 | 25450 | 25550 | 25450 | 1419 |
| 294 | 20230721 | 141900 | 64013938300 | 25400 | 25400 | 25550 | 25400 | 1938 |
| 295 | 20230721 | 141800 | 63964588150 | 25450 | 25450 | 25500 | 25350 | 2386 |
| 296 | 20230721 | 141700 | 63903888000 | 25400 | 25350 | 25450 | 25350 | 1257 |
| 297 | 20230721 | 141600 | 63871970550 | 25350 | 25450 | 25550 | 25300 | 4852 |
| 298 | 20230721 | 141500 | 63748639350 | 25450 | 25550 | 25550 | 25350 | 5007 |
| 299 | 20230721 | 141400 | 63621287950 | 25500 | 25550 | 25650 | 25500 | 2618 |
| 300 | 20230721 | 141300 | 63554426250 | 25550 | 25750 | 25800 | 25500 | 9981 |
| 301 | 20230721 | 141200 | 63298853850 | 25750 | 25800 | 25850 | 25750 | 816 |
| 302 | 20230721 | 141100 | 63277804050 | 25750 | 25800 | 25850 | 25750 | 2286 |
| 303 | 20230721 | 141000 | 63218847950 | 25850 | 25800 | 25850 | 25750 | 3001 |
| 304 | 20230721 | 140900 | 63141452550 | 25850 | 25850 | 25950 | 25800 | 2050 |
| 305 | 20230721 | 140800 | 63088451050 | 25850 | 25900 | 25950 | 25800 | 2409 |
| 306 | 20230721 | 140700 | 63026174150 | 25850 | 25800 | 25950 | 25750 | 2636 |
| 307 | 20230721 | 140600 | 62958089200 | 25800 | 25750 | 25800 | 25700 | 1880 |
| 308 | 20230721 | 140500 | 62909712700 | 25750 | 25950 | 26000 | 25750 | 2901 |
| 309 | 20230721 | 140400 | 62834707450 | 25950 | 25900 | 26000 | 25850 | 3005 |
| 310 | 20230721 | 140300 | 62756794900 | 25850 | 25650 | 25900 | 25600 | 4235 |
| 311 | 20230721 | 140200 | 62647611500 | 25650 | 25450 | 25650 | 25450 | 2957 |
| 312 | 20230721 | 140100 | 62572071300 | 25350 | 25500 | 25550 | 25300 | 10944 |
| 313 | 20230721 | 140000 | 62294416850 | 25500 | 25750 | 25800 | 25300 | 10396 |
| 314 | 20230721 | 135900 | 62029019100 | 25800 | 25950 | 26000 | 25800 | 3641 |
| 315 | 20230721 | 135800 | 61934740350 | 26000 | 25800 | 26050 | 25750 | 4540 |
| 316 | 20230721 | 135700 | 61817321400 | 25800 | 26100 | 26150 | 25800 | 5706 |
| 317 | 20230721 | 135600 | 61669184000 | 26150 | 26350 | 26400 | 26100 | 9787 |
| 318 | 20230721 | 135500 | 61411623600 | 26300 | 26250 | 26350 | 26200 | 5004 |
| 319 | 20230721 | 135400 | 61280070900 | 26250 | 26050 | 26250 | 26050 | 1461 |
| 320 | 20230721 | 135300 | 61241895750 | 26050 | 26100 | 26100 | 26000 | 1846 |
| 321 | 20230721 | 135200 | 61193829700 | 26050 | 26250 | 26300 | 26050 | 5296 |
| 322 | 20230721 | 135100 | 61055125000 | 26250 | 26450 | 26450 | 26200 | 5110 |
| 323 | 20230721 | 135000 | 60920783300 | 26400 | 26150 | 26500 | 26100 | 8751 |
| 324 | 20230721 | 134900 | 60690011600 | 26150 | 26000 | 26150 | 25900 | 3588 |
| 325 | 20230721 | 134800 | 60596710150 | 26000 | 26050 | 26100 | 26000 | 4521 |
| 326 | 20230721 | 134700 | 60479074750 | 26050 | 26100 | 26100 | 26000 | 1608 |
| 327 | 20230721 | 134600 | 60437188450 | 26050 | 26100 | 26100 | 26000 | 5872 |
| 328 | 20230721 | 134500 | 60284309950 | 26100 | 26150 | 26150 | 26000 | 4674 |
| 329 | 20230721 | 134400 | 60162428100 | 26150 | 26150 | 26200 | 26100 | 1870 |
| 330 | 20230721 | 134300 | 60113494050 | 26200 | 26400 | 26500 | 26200 | 14038 |
| 331 | 20230721 | 134200 | 59743762750 | 26400 | 26450 | 26500 | 26400 | 7747 |
| 332 | 20230721 | 134100 | 59538847550 | 26450 | 26250 | 26500 | 26200 | 14397 |
| 333 | 20230721 | 134000 | 59158377600 | 26250 | 26300 | 26300 | 26200 | 2555 |
| 334 | 20230721 | 133900 | 59091279800 | 26250 | 26000 | 26300 | 26000 | 3157 |
| 335 | 20230721 | 133800 | 59008659850 | 26050 | 26300 | 26300 | 26000 | 5534 |
| 336 | 20230721 | 133700 | 58864076550 | 26250 | 26350 | 26450 | 26250 | 11338 |
| 337 | 20230721 | 133600 | 58565000850 | 26350 | 26200 | 26400 | 26200 | 10371 |
| 338 | 20230721 | 133500 | 58292391500 | 26250 | 26300 | 26350 | 26200 | 8378 |
| 339 | 20230721 | 133400 | 58072207600 | 26300 | 25900 | 26300 | 25900 | 36294 |
| 340 | 20230721 | 133300 | 57127099700 | 25900 | 25650 | 25900 | 25650 | 13654 |
| 341 | 20230721 | 133200 | 56774644650 | 25650 | 25650 | 25700 | 25600 | 4263 |
| 342 | 20230721 | 133100 | 56665244550 | 25600 | 25500 | 25650 | 25500 | 3416 |
| 343 | 20230721 | 133000 | 56577757200 | 25500 | 25400 | 25550 | 25350 | 3976 |
| 344 | 20230721 | 132900 | 56476664550 | 25400 | 25300 | 25500 | 25250 | 4310 |
| 345 | 20230721 | 132800 | 56367203550 | 25300 | 25150 | 25300 | 25100 | 3089 |
| 346 | 20230721 | 132700 | 56289273950 | 25150 | 25100 | 25250 | 25000 | 13252 |
| 347 | 20230721 | 132600 | 55956527550 | 25100 | 25100 | 25150 | 24950 | 9840 |
| 348 | 20230721 | 132500 | 55710357300 | 25100 | 25150 | 25200 | 25050 | 6503 |
| 349 | 20230721 | 132400 | 55547073550 | 25150 | 25450 | 25550 | 25150 | 7453 |
| 350 | 20230721 | 132300 | 55358295700 | 25550 | 25450 | 25550 | 25450 | 1128 |
| 351 | 20230721 | 132200 | 55329524000 | 25550 | 25550 | 25650 | 25450 | 4035 |
| 352 | 20230721 | 132100 | 55226483650 | 25650 | 25550 | 25650 | 25550 | 1193 |
| 353 | 20230721 | 132000 | 55195934150 | 25650 | 25650 | 25700 | 25500 | 3248 |
| 354 | 20230721 | 131900 | 55112686950 | 25700 | 25600 | 25700 | 25500 | 2573 |
| 355 | 20230721 | 131800 | 55046895250 | 25600 | 25550 | 25600 | 25500 | 1273 |
| 356 | 20230721 | 131700 | 55014376000 | 25550 | 25700 | 25750 | 25500 | 3509 |
| 357 | 20230721 | 131600 | 54924490200 | 25650 | 25600 | 25750 | 25550 | 3254 |
| 358 | 20230721 | 131500 | 54840973500 | 25650 | 25700 | 25750 | 25650 | 3276 |
| 359 | 20230721 | 131400 | 54756851550 | 25700 | 25800 | 25850 | 25700 | 2906 |
| 360 | 20230721 | 131300 | 54681972500 | 25800 | 25700 | 25850 | 25600 | 6486 |
| 361 | 20230721 | 131200 | 54514884200 | 25700 | 25800 | 25800 | 25600 | 3224 |
| 362 | 20230721 | 131100 | 54432015850 | 25800 | 25850 | 25850 | 25750 | 4036 |
| 363 | 20230721 | 131000 | 54327821100 | 25850 | 25650 | 25850 | 25650 | 5330 |
| 364 | 20230721 | 130900 | 54190419300 | 25650 | 25600 | 25700 | 25550 | 3299 |
| 365 | 20230721 | 130800 | 54105939950 | 25600 | 25700 | 25750 | 25600 | 2958 |
| 366 | 20230721 | 130700 | 54030006250 | 25700 | 25650 | 25700 | 25650 | 1066 |
| 367 | 20230721 | 130600 | 54002624800 | 25650 | 25600 | 25650 | 25600 | 1211 |
| 368 | 20230721 | 130500 | 53971577950 | 25600 | 25750 | 25750 | 25600 | 3252 |
| 369 | 20230721 | 130400 | 53888053650 | 25750 | 25550 | 25750 | 25450 | 3528 |
| 370 | 20230721 | 130300 | 53797695650 | 25500 | 25550 | 25550 | 25450 | 1239 |
| 371 | 20230721 | 130200 | 53766078600 | 25500 | 25500 | 25550 | 25500 | 753 |
| 372 | 20230721 | 130100 | 53746876100 | 25550 | 25450 | 25550 | 25400 | 743 |
| 373 | 20230721 | 130000 | 53727949950 | 25500 | 25450 | 25550 | 25400 | 1707 |
| 374 | 20230721 | 125900 | 53684456550 | 25450 | 25450 | 25500 | 25400 | 701 |
| 375 | 20230721 | 125800 | 53666619600 | 25450 | 25400 | 25500 | 25400 | 601 |
| 376 | 20230721 | 125700 | 53651317850 | 25400 | 25400 | 25500 | 25400 | 2589 |
| 377 | 20230721 | 125600 | 53585462800 | 25400 | 25400 | 25450 | 25400 | 833 |
| 378 | 20230721 | 125500 | 53564300300 | 25400 | 25500 | 25500 | 25400 | 979 |
| 379 | 20230721 | 125400 | 53539386750 | 25500 | 25400 | 25550 | 25350 | 1789 |
| 380 | 20230721 | 125300 | 53493833700 | 25400 | 25400 | 25450 | 25350 | 743 |
| 381 | 20230721 | 125200 | 53474964400 | 25400 | 25500 | 25500 | 25400 | 3971 |
| 382 | 20230721 | 125100 | 53373997600 | 25450 | 25500 | 25500 | 25300 | 2636 |
| 383 | 20230721 | 125000 | 53307025700 | 25400 | 25600 | 25600 | 25400 | 2534 |
| 384 | 20230721 | 124900 | 53242427550 | 25600 | 25800 | 25800 | 25600 | 1528 |
| 385 | 20230721 | 124800 | 53203204500 | 25800 | 25900 | 25900 | 25800 | 3365 |
| 386 | 20230721 | 124700 | 53116230950 | 25850 | 25650 | 25900 | 25550 | 12222 |
| 387 | 20230721 | 124600 | 52801497650 | 25600 | 25650 | 25700 | 25600 | 4235 |
| 388 | 20230721 | 124500 | 52692874000 | 25700 | 25700 | 25700 | 25650 | 421 |
| 389 | 20230721 | 124400 | 52682067550 | 25700 | 25650 | 25700 | 25650 | 1251 |
| 390 | 20230721 | 124300 | 52649954550 | 25650 | 25450 | 25650 | 25450 | 2060 |
| 391 | 20230721 | 124200 | 52597380150 | 25450 | 25400 | 25450 | 25350 | 568 |
| 392 | 20230721 | 124100 | 52582941450 | 25400 | 25300 | 25450 | 25300 | 1255 |
| 393 | 20230721 | 124000 | 52551083850 | 25300 | 25350 | 25350 | 25300 | 379 |
| 394 | 20230721 | 123900 | 52541482450 | 25350 | 25350 | 25400 | 25300 | 1387 |
| 395 | 20230721 | 123800 | 52506321250 | 25300 | 25400 | 25400 | 25300 | 1395 |
| 396 | 20230721 | 123700 | 52470919850 | 25400 | 25450 | 25450 | 25400 | 695 |
| 397 | 20230721 | 123600 | 52453257650 | 25400 | 25550 | 25550 | 25400 | 2174 |
| 398 | 20230721 | 123500 | 52397855400 | 25550 | 25650 | 25650 | 25550 | 1082 |
| 399 | 20230721 | 123400 | 52370167900 | 25650 | 25550 | 25650 | 25500 | 2632 |
| 400 | 20230721 | 123300 | 52302879550 | 25550 | 25700 | 25700 | 25550 | 1177 |
| 401 | 20230721 | 123200 | 52272725250 | 25700 | 25750 | 25750 | 25600 | 1166 |
| 402 | 20230721 | 123100 | 52242811000 | 25700 | 25750 | 25750 | 25600 | 1019 |
| 403 | 20230721 | 123000 | 52216580150 | 25600 | 25750 | 25800 | 25600 | 3159 |
| 404 | 20230721 | 122900 | 52135332650 | 25750 | 25800 | 25850 | 25700 | 3032 |
| 405 | 20230721 | 122800 | 52057225250 | 25800 | 25700 | 25800 | 25700 | 3968 |
| 406 | 20230721 | 122700 | 51954963400 | 25700 | 25600 | 25700 | 25550 | 1119 |
| 407 | 20230721 | 122600 | 51926266850 | 25550 | 25550 | 25650 | 25500 | 1659 |
| 408 | 20230721 | 122500 | 51883894150 | 25550 | 25350 | 25550 | 25350 | 2165 |
| 409 | 20230721 | 122400 | 51828696000 | 25350 | 25300 | 25350 | 25250 | 2022 |
| 410 | 20230721 | 122300 | 51777516650 | 25300 | 25350 | 25400 | 25250 | 847 |
| 411 | 20230721 | 122200 | 51756074900 | 25400 | 25450 | 25450 | 25300 | 482 |
| 412 | 20230721 | 122100 | 51743830000 | 25450 | 25300 | 25450 | 25250 | 1746 |
| 413 | 20230721 | 122000 | 51699588700 | 25300 | 25350 | 25350 | 25150 | 2900 |
| 414 | 20230721 | 121900 | 51626457750 | 25300 | 25450 | 25500 | 25200 | 3130 |
| 415 | 20230721 | 121800 | 51547077850 | 25500 | 25500 | 25600 | 25400 | 3241 |
| 416 | 20230721 | 121700 | 51464532300 | 25600 | 25700 | 25700 | 25450 | 1933 |
| 417 | 20230721 | 121600 | 51415041650 | 25850 | 25650 | 25850 | 25550 | 6047 |
| 418 | 20230721 | 121500 | 51259614250 | 25650 | 25400 | 25700 | 25400 | 4473 |
| 419 | 20230721 | 121400 | 51145169700 | 25400 | 25450 | 25450 | 25400 | 1137 |
| 420 | 20230721 | 121300 | 51116273350 | 25450 | 25500 | 25500 | 25400 | 5230 |
| 421 | 20230721 | 121200 | 50983332500 | 25550 | 25650 | 25650 | 25550 | 3240 |
| 422 | 20230721 | 121100 | 50900378300 | 25600 | 25550 | 25650 | 25500 | 3069 |
| 423 | 20230721 | 121000 | 50821880050 | 25500 | 25300 | 25600 | 25300 | 5024 |
| 424 | 20230721 | 120900 | 50693964950 | 25300 | 25300 | 25350 | 25300 | 1324 |
| 425 | 20230721 | 120800 | 50660458050 | 25300 | 25250 | 25300 | 25200 | 1033 |
| 426 | 20230721 | 120700 | 50634372400 | 25200 | 25150 | 25250 | 25100 | 3145 |
| 427 | 20230721 | 120600 | 50555194150 | 25150 | 25350 | 25350 | 25100 | 8946 |
| 428 | 20230721 | 120500 | 50330073750 | 25350 | 25400 | 25600 | 25200 | 8926 |
| 429 | 20230721 | 120400 | 50103567950 | 25350 | 25500 | 25600 | 25350 | 8090 |
| 430 | 20230721 | 120300 | 49897811450 | 25500 | 25500 | 25550 | 25400 | 3620 |
| 431 | 20230721 | 120200 | 49805741500 | 25550 | 25500 | 25600 | 25350 | 6395 |
| 432 | 20230721 | 120100 | 49642928800 | 25500 | 25650 | 25650 | 25350 | 5825 |
| 433 | 20230721 | 120000 | 49494577000 | 25600 | 25750 | 25800 | 25550 | 4832 |
| 434 | 20230721 | 115900 | 49370527500 | 25700 | 25650 | 25750 | 25600 | 3529 |
| 435 | 20230721 | 115800 | 49279713550 | 25600 | 25800 | 25850 | 25600 | 5284 |
| 436 | 20230721 | 115700 | 49143609750 | 25850 | 25750 | 25850 | 25550 | 4977 |
| 437 | 20230721 | 115600 | 49015568850 | 25700 | 25750 | 25850 | 25350 | 14263 |
| 438 | 20230721 | 115500 | 48650230950 | 25800 | 25800 | 25950 | 25750 | 5426 |
| 439 | 20230721 | 115400 | 48510032250 | 25750 | 26000 | 26000 | 25750 | 4692 |
| 440 | 20230721 | 115300 | 48388594900 | 26000 | 26000 | 26000 | 25850 | 9321 |
| 441 | 20230721 | 115200 | 48146911100 | 26000 | 25950 | 26000 | 25900 | 7929 |
| 442 | 20230721 | 115100 | 47941023950 | 25950 | 25850 | 26000 | 25800 | 14934 |
| 443 | 20230721 | 115000 | 47553556550 | 25800 | 25800 | 25950 | 25700 | 14920 |
| 444 | 20230721 | 114900 | 47168000300 | 25800 | 25700 | 25800 | 25550 | 9707 |
| 445 | 20230721 | 114800 | 46918415150 | 25700 | 25600 | 25700 | 25600 | 4235 |
| 446 | 20230721 | 114700 | 46809793950 | 25650 | 25500 | 25650 | 25400 | 2736 |
| 447 | 20230721 | 114600 | 46739855300 | 25500 | 25450 | 25550 | 25450 | 4059 |
| 448 | 20230721 | 114500 | 46636412500 | 25450 | 25550 | 25600 | 25400 | 5932 |
| 449 | 20230721 | 114400 | 46485075600 | 25600 | 25400 | 25600 | 25350 | 22021 |
| 450 | 20230721 | 114300 | 45924824500 | 25400 | 25300 | 25400 | 25050 | 4514 |
| 451 | 20230721 | 114200 | 45810810400 | 25350 | 25250 | 25350 | 25200 | 4476 |
| 452 | 20230721 | 114100 | 45697589500 | 25300 | 25350 | 25350 | 25200 | 2553 |
| 453 | 20230721 | 114000 | 45633126300 | 25300 | 25350 | 25450 | 25300 | 4299 |
| 454 | 20230721 | 113900 | 45523987300 | 25350 | 25100 | 25450 | 25000 | 3871 |
| 455 | 20230721 | 113800 | 45426311150 | 25050 | 25300 | 25350 | 25050 | 3957 |
| 456 | 20230721 | 113700 | 45326561350 | 25300 | 25350 | 25550 | 25300 | 12556 |
| 457 | 20230721 | 113600 | 45007050100 | 25350 | 25150 | 25400 | 25150 | 7306 |
| 458 | 20230721 | 113500 | 44822158100 | 25150 | 25250 | 25300 | 25150 | 3652 |
| 459 | 20230721 | 113400 | 44730093250 | 25250 | 25100 | 25300 | 25100 | 8570 |
| 460 | 20230721 | 113300 | 44513982000 | 25100 | 24850 | 25200 | 24850 | 13500 |
| 461 | 20230721 | 113200 | 44175861400 | 24800 | 24600 | 24850 | 24600 | 5037 |
| 462 | 20230721 | 113100 | 44051377450 | 24600 | 24600 | 24650 | 24500 | 2772 |
| 463 | 20230721 | 113000 | 43983260000 | 24600 | 24700 | 24700 | 24400 | 7502 |
| 464 | 20230721 | 112900 | 43798865550 | 24700 | 24950 | 24950 | 24700 | 7304 |
| 465 | 20230721 | 112800 | 43617188750 | 24950 | 24750 | 24950 | 24750 | 6362 |
| 466 | 20230721 | 112700 | 43459002650 | 24800 | 24700 | 24800 | 24650 | 3340 |
| 467 | 20230721 | 112600 | 43376443200 | 24650 | 24600 | 24800 | 24600 | 8627 |
| 468 | 20230721 | 112500 | 43163155000 | 24600 | 24350 | 24700 | 24300 | 13205 |
| 469 | 20230721 | 112400 | 42839636650 | 24400 | 24200 | 24400 | 24150 | 9892 |
| 470 | 20230721 | 112300 | 42599436550 | 24150 | 24100 | 24150 | 24050 | 5347 |
| 471 | 20230721 | 112200 | 42470606750 | 24100 | 24050 | 24200 | 24050 | 7864 |
| 472 | 20230721 | 112100 | 42280951050 | 24050 | 24000 | 24050 | 23850 | 11963 |
| 473 | 20230721 | 112000 | 41994449200 | 24000 | 23750 | 24050 | 23750 | 7802 |
| 474 | 20230721 | 111900 | 41807783400 | 23800 | 23750 | 23950 | 23700 | 14847 |
| 475 | 20230721 | 111800 | 41453934500 | 23700 | 23950 | 24000 | 23700 | 15429 |
| 476 | 20230721 | 111700 | 41086214600 | 23950 | 24000 | 24050 | 23800 | 14803 |
| 477 | 20230721 | 111600 | 40732332950 | 24000 | 24200 | 24200 | 23950 | 10776 |
| 478 | 20230721 | 111500 | 40472862700 | 24150 | 24300 | 24350 | 24000 | 14500 |
| 479 | 20230721 | 111400 | 40122925900 | 24300 | 24200 | 24350 | 24150 | 9698 |
| 480 | 20230721 | 111300 | 39887767700 | 24200 | 24350 | 24450 | 24150 | 9402 |
| 481 | 20230721 | 111200 | 39659302650 | 24350 | 24450 | 24550 | 24200 | 16499 |
| 482 | 20230721 | 111100 | 39258124750 | 24550 | 24550 | 24600 | 24350 | 13135 |
| 483 | 20230721 | 111000 | 38936822700 | 24600 | 24550 | 24700 | 24500 | 10748 |
| 484 | 20230721 | 110900 | 38672728450 | 24550 | 24600 | 24800 | 24500 | 9509 |
| 485 | 20230721 | 110800 | 38438815100 | 24650 | 24800 | 24850 | 24500 | 12412 |
| 486 | 20230721 | 110700 | 38132716150 | 24850 | 24950 | 24950 | 24700 | 5432 |
| 487 | 20230721 | 110600 | 37998047650 | 24950 | 24850 | 24950 | 24750 | 6188 |
| 488 | 20230721 | 110500 | 37844410100 | 24850 | 24800 | 25000 | 24800 | 8316 |
| 489 | 20230721 | 110400 | 37637565000 | 24800 | 24750 | 24900 | 24750 | 10253 |
| 490 | 20230721 | 110300 | 37383068250 | 24800 | 25050 | 25200 | 24800 | 13234 |
| 491 | 20230721 | 110200 | 37052129650 | 25100 | 25150 | 25250 | 24900 | 21294 |
| 492 | 20230721 | 110100 | 36518426000 | 25200 | 25450 | 25500 | 25100 | 15293 |
| 493 | 20230721 | 110000 | 36131945850 | 25450 | 25450 | 25450 | 25300 | 8966 |
| 494 | 20230721 | 105900 | 35904362650 | 25450 | 25550 | 25650 | 25450 | 5883 |
| 495 | 20230721 | 105800 | 35754315100 | 25550 | 25650 | 25750 | 25450 | 11475 |
| 496 | 20230721 | 105700 | 35460823800 | 25650 | 25600 | 25800 | 25600 | 6456 |
| 497 | 20230721 | 105600 | 35294803850 | 25650 | 26000 | 26050 | 25350 | 24916 |
| 498 | 20230721 | 105500 | 34653979600 | 26000 | 26150 | 26350 | 26000 | 11320 |
| 499 | 20230721 | 105400 | 34357721550 | 26150 | 26200 | 26250 | 26100 | 8711 |
| 500 | 20230721 | 105300 | 34129683200 | 26200 | 26600 | 26600 | 26150 | 11099 |
| 501 | 20230721 | 105200 | 33836873700 | 26550 | 26650 | 26750 | 26500 | 10660 |
| 502 | 20230721 | 105100 | 33553319550 | 26700 | 26300 | 26800 | 26250 | 30538 |
| 503 | 20230721 | 105000 | 32742993900 | 26300 | 26250 | 26550 | 26150 | 28288 |
| 504 | 20230721 | 104900 | 31996168000 | 26200 | 26150 | 26250 | 26050 | 4283 |
| 505 | 20230721 | 104800 | 31884135850 | 26200 | 26100 | 26200 | 26050 | 7409 |
| 506 | 20230721 | 104700 | 31690429700 | 26100 | 26150 | 26250 | 26100 | 4735 |
| 507 | 20230721 | 104600 | 31566449250 | 26150 | 26000 | 26250 | 25900 | 12588 |
| 508 | 20230721 | 104500 | 31238223250 | 26000 | 26300 | 26350 | 25800 | 18417 |
| 509 | 20230721 | 104400 | 30758224950 | 26300 | 26800 | 27050 | 26300 | 56216 |
| 510 | 20230721 | 104300 | 29248252700 | 26850 | 25500 | 26850 | 25350 | 96379 |
| 511 | 20230721 | 104200 | 26733381450 | 25500 | 25100 | 25700 | 25050 | 16409 |
| 512 | 20230721 | 104100 | 26315430750 | 25100 | 25050 | 25150 | 25000 | 3763 |
| 513 | 20230721 | 104000 | 26221076250 | 25100 | 25350 | 25350 | 25000 | 2883 |
| 514 | 20230721 | 103900 | 26148518050 | 25350 | 25600 | 25700 | 25350 | 63581 |
| 515 | 20230721 | 103800 | 24523278700 | 25550 | 24650 | 25600 | 24600 | 23015 |
| 516 | 20230721 | 103700 | 23944905200 | 24700 | 25000 | 25000 | 24600 | 14806 |
| 517 | 20230721 | 103600 | 23577785200 | 24900 | 25200 | 25250 | 24850 | 13359 |
| 518 | 20230721 | 103500 | 23243008500 | 25200 | 25550 | 25600 | 25150 | 13274 |
| 519 | 20230721 | 103400 | 22906634500 | 25550 | 25450 | 25700 | 25150 | 23744 |
| 520 | 20230721 | 103300 | 22303983650 | 25450 | 25900 | 26000 | 25300 | 97618 |
| 521 | 20230721 | 103200 | 19780243150 | 25950 | 25150 | 26000 | 25150 | 73747 |
| 522 | 20230721 | 103100 | 17889829700 | 25150 | 24850 | 25200 | 24850 | 16220 |
| 523 | 20230721 | 103000 | 17483697150 | 24900 | 25050 | 25150 | 24850 | 14816 |
| 524 | 20230721 | 102900 | 17113128300 | 24950 | 24800 | 25150 | 24700 | 21371 |
| 525 | 20230721 | 102800 | 16580525200 | 24800 | 25200 | 25200 | 24650 | 37578 |
| 526 | 20230721 | 102700 | 15640876850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 527 | 20230721 | 102600 | 15640876850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 528 | 20230721 | 102500 | 15640876850 | 25250 | 24800 | 25250 | 24800 | 38589 |
| 529 | 20230721 | 102400 | 14671999250 | 24900 | 25050 | 25100 | 24650 | 22112 |
| 530 | 20230721 | 102300 | 14120367550 | 25000 | 24650 | 25050 | 24650 | 35262 |
| 531 | 20230721 | 102200 | 13243149800 | 24650 | 24500 | 24750 | 24450 | 15459 |
| 532 | 20230721 | 102100 | 12862756150 | 24500 | 24500 | 24700 | 24350 | 22735 |
| 533 | 20230721 | 102000 | 12305257550 | 24450 | 24500 | 24950 | 24350 | 46857 |
| 534 | 20230721 | 101900 | 11150303450 | 24400 | 24300 | 24500 | 24250 | 21012 |
| 535 | 20230721 | 101800 | 10638004050 | 24250 | 24250 | 24300 | 24100 | 16733 |
| 536 | 20230721 | 101700 | 10232934400 | 24250 | 23950 | 24250 | 23900 | 37178 |
| 537 | 20230721 | 101600 | 9336995800 | 23950 | 23800 | 24000 | 23600 | 25578 |
| 538 | 20230721 | 101500 | 8726337900 | 23750 | 23750 | 23800 | 23600 | 9778 |
| 539 | 20230721 | 101400 | 8494134250 | 23750 | 23650 | 23800 | 23600 | 14308 |
| 540 | 20230721 | 101300 | 8154995550 | 23650 | 23400 | 23650 | 23350 | 19267 |
| 541 | 20230721 | 101200 | 7701973100 | 23400 | 23350 | 23400 | 23300 | 1788 |
| 542 | 20230721 | 101100 | 7660192050 | 23350 | 23250 | 23400 | 23250 | 4222 |
| 543 | 20230721 | 101000 | 7561712550 | 23250 | 23200 | 23350 | 23200 | 4501 |
| 544 | 20230721 | 100900 | 7456847800 | 23250 | 23400 | 23400 | 23150 | 4701 |
| 545 | 20230721 | 100800 | 7347574850 | 23450 | 23300 | 23500 | 23300 | 4869 |
| 546 | 20230721 | 100700 | 7233659350 | 23300 | 23500 | 23550 | 23250 | 5187 |
| 547 | 20230721 | 100600 | 7111983750 | 23550 | 23400 | 23550 | 23350 | 10878 |
| 548 | 20230721 | 100500 | 6856637750 | 23450 | 23250 | 23450 | 23200 | 14505 |
| 549 | 20230721 | 100400 | 6517584200 | 23300 | 23200 | 23300 | 23200 | 6525 |
| 550 | 20230721 | 100300 | 6365918800 | 23200 | 23100 | 23200 | 23000 | 2973 |
| 551 | 20230721 | 100200 | 6297313000 | 23050 | 23100 | 23150 | 23000 | 8379 |
| 552 | 20230721 | 100100 | 6103631700 | 23150 | 23250 | 23300 | 23100 | 7342 |
| 553 | 20230721 | 100000 | 5933372050 | 23300 | 23050 | 23300 | 23050 | 15239 |
| 554 | 20230721 | 095900 | 5579873850 | 23100 | 23100 | 23150 | 23050 | 10136 |
| 555 | 20230721 | 095800 | 5345670250 | 23150 | 23100 | 23200 | 23100 | 6046 |
| 556 | 20230721 | 095700 | 5205806700 | 23100 | 23000 | 23100 | 22950 | 19618 |
| 557 | 20230721 | 095600 | 4753760000 | 22950 | 23000 | 23000 | 22900 | 8583 |
| 558 | 20230721 | 095500 | 4556444550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 559 | 20230721 | 095400 | 4556444550 | 22950 | 22900 | 22950 | 22900 | 7463 |
| 560 | 20230721 | 095300 | 4385350550 | 22900 | 22900 | 22900 | 22850 | 3494 |
| 561 | 20230721 | 095200 | 4305400350 | 22900 | 22900 | 22900 | 22850 | 1810 |
| 562 | 20230721 | 095100 | 4264009800 | 22900 | 22850 | 22900 | 22800 | 4204 |
| 563 | 20230721 | 095000 | 4167887500 | 22800 | 22750 | 22850 | 22750 | 4962 |
| 564 | 20230721 | 094900 | 4054662300 | 22750 | 22750 | 22800 | 22750 | 5233 |
| 565 | 20230721 | 094800 | 3935375850 | 22750 | 22650 | 22750 | 22550 | 5126 |
| 566 | 20230721 | 094700 | 3819123300 | 22600 | 22500 | 22650 | 22500 | 5081 |
| 567 | 20230721 | 094600 | 3704338150 | 22500 | 22500 | 22600 | 22500 | 5123 |
| 568 | 20230721 | 094500 | 3588943450 | 22500 | 22450 | 22500 | 22450 | 4485 |
| 569 | 20230721 | 094400 | 3488045950 | 22500 | 22500 | 22550 | 22350 | 3071 |
| 570 | 20230721 | 094300 | 3419034200 | 22500 | 22350 | 22500 | 22300 | 23389 |
| 571 | 20230721 | 094200 | 2894099750 | 22400 | 22200 | 22400 | 22200 | 3467 |
| 572 | 20230721 | 094100 | 2816529550 | 22200 | 22100 | 22300 | 22050 | 6416 |
| 573 | 20230721 | 094000 | 2673966750 | 22100 | 22150 | 22200 | 22050 | 805 |
| 574 | 20230721 | 093900 | 2656160850 | 22150 | 22200 | 22200 | 22150 | 771 |
| 575 | 20230721 | 093800 | 2639072550 | 22200 | 22100 | 22200 | 22100 | 1838 |
| 576 | 20230721 | 093700 | 2598306700 | 22150 | 22050 | 22150 | 21950 | 2492 |
| 577 | 20230721 | 093600 | 2543309550 | 22050 | 22000 | 22050 | 22000 | 1222 |
| 578 | 20230721 | 093500 | 2516422450 | 21950 | 21950 | 21950 | 21900 | 889 |
| 579 | 20230721 | 093400 | 2496918200 | 21950 | 21850 | 21950 | 21850 | 2349 |
| 580 | 20230721 | 093300 | 2445463250 | 21900 | 21950 | 22000 | 21900 | 1223 |
| 581 | 20230721 | 093200 | 2418659700 | 22000 | 22050 | 22150 | 21950 | 5741 |
| 582 | 20230721 | 093100 | 2292248150 | 22050 | 22150 | 22150 | 22000 | 1062 |
| 583 | 20230721 | 093000 | 2268810650 | 22150 | 22150 | 22150 | 22050 | 1707 |
| 584 | 20230721 | 092900 | 2231091600 | 22150 | 22350 | 22400 | 22050 | 11744 |
| 585 | 20230721 | 092800 | 1969903850 | 22350 | 22300 | 22400 | 22250 | 2620 |
| 586 | 20230721 | 092700 | 1911443450 | 22300 | 22350 | 22350 | 22250 | 4150 |
| 587 | 20230721 | 092600 | 1818875450 | 22350 | 22200 | 22400 | 22200 | 8012 |
| 588 | 20230721 | 092500 | 1640216450 | 22250 | 22100 | 22250 | 22050 | 3298 |
| 589 | 20230721 | 092400 | 1566948800 | 22200 | 22050 | 22250 | 21950 | 20730 |
| 590 | 20230721 | 092300 | 1107534250 | 22050 | 21700 | 22100 | 21700 | 16280 |
| 591 | 20230721 | 092200 | 749626600 | 21700 | 21800 | 21800 | 21700 | 434 |
| 592 | 20230721 | 092100 | 740178600 | 21850 | 21850 | 21900 | 21800 | 2667 |
| 593 | 20230721 | 092000 | 681972050 | 21800 | 21850 | 22000 | 21750 | 4892 |
| 594 | 20230721 | 091900 | 574958950 | 21850 | 21700 | 21850 | 21700 | 2133 |
| 595 | 20230721 | 091800 | 528552600 | 21700 | 21550 | 21700 | 21500 | 2726 |
| 596 | 20230721 | 091700 | 469589800 | 21500 | 21500 | 21550 | 21450 | 759 |
| 597 | 20230721 | 091600 | 453275100 | 21500 | 21450 | 21550 | 21400 | 219 |
| 598 | 20230721 | 091500 | 448572350 | 21450 | 21400 | 21450 | 21350 | 1407 |
| 599 | 20230721 | 091400 | 418448150 | 21400 | 21450 | 21550 | 21400 | 1533 |
| 600 | 20230721 | 091300 | 385461550 | 21350 | 21500 | 21500 | 21300 | 1911 |
| 601 | 20230721 | 091200 | 344540150 | 21450 | 21500 | 21550 | 21450 | 368 |
| 602 | 20230721 | 091100 | 336629500 | 21450 | 21350 | 21500 | 21300 | 2994 |
| 603 | 20230721 | 091000 | 272381450 | 21350 | 21300 | 21500 | 21200 | 1251 |
| 604 | 20230721 | 090900 | 245671400 | 21300 | 21450 | 21500 | 21300 | 932 |
| 605 | 20230721 | 090800 | 225744750 | 21450 | 21250 | 21450 | 21250 | 950 |
| 606 | 20230721 | 090700 | 205525150 | 21300 | 21450 | 21500 | 21300 | 1629 |
| 607 | 20230721 | 090600 | 170628850 | 21500 | 21400 | 21500 | 21400 | 1519 |
| 608 | 20230721 | 090500 | 138063500 | 21350 | 21300 | 21350 | 21250 | 1754 |
| 609 | 20230721 | 090400 | 100668800 | 21300 | 21300 | 21400 | 21250 | 2352 |
| 610 | 20230721 | 090300 | 50523950 | 21300 | 21200 | 21350 | 21200 | 611 |
| 611 | 20230721 | 090200 | 37499500 | 21100 | 20900 | 21200 | 20900 | 1013 |
| 612 | 20230721 | 090100 | 16199650 | 20850 | 20950 | 20950 | 20850 | 262 |
| 613 | 20230721 | 090000 | 10723700 | 20950 | 20900 | 20950 | 20900 | 510 |