37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 3 | 20230721 | 193200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 4 | 20230721 | 193100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 5 | 20230721 | 193000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 6 | 20230721 | 192900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 7 | 20230721 | 192800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 8 | 20230721 | 192700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 9 | 20230721 | 192600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 10 | 20230721 | 192500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 11 | 20230721 | 192400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 12 | 20230721 | 192300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 13 | 20230721 | 192200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 14 | 20230721 | 192100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 15 | 20230721 | 192000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 16 | 20230721 | 191900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 17 | 20230721 | 191800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 18 | 20230721 | 191700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 19 | 20230721 | 191600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 20 | 20230721 | 191500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 21 | 20230721 | 191400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 22 | 20230721 | 191300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 23 | 20230721 | 191200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 24 | 20230721 | 191100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 25 | 20230721 | 191000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 26 | 20230721 | 190900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 27 | 20230721 | 190800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 28 | 20230721 | 190700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 29 | 20230721 | 190600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 30 | 20230721 | 190500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 31 | 20230721 | 190400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 32 | 20230721 | 190300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 33 | 20230721 | 190200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 34 | 20230721 | 190100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 35 | 20230721 | 190000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 36 | 20230721 | 185900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 37 | 20230721 | 185800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 38 | 20230721 | 185700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 39 | 20230721 | 185600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 40 | 20230721 | 185500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 41 | 20230721 | 185400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 42 | 20230721 | 185300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 43 | 20230721 | 185200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 44 | 20230721 | 185100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 45 | 20230721 | 185000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 46 | 20230721 | 184900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 47 | 20230721 | 184800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 48 | 20230721 | 184700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 49 | 20230721 | 184600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 50 | 20230721 | 184500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 51 | 20230721 | 184400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 52 | 20230721 | 184300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 53 | 20230721 | 184200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 54 | 20230721 | 184100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 55 | 20230721 | 184000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 56 | 20230721 | 183900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 57 | 20230721 | 183800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 58 | 20230721 | 183700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 59 | 20230721 | 183600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 60 | 20230721 | 183500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 61 | 20230721 | 183400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 62 | 20230721 | 183300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 63 | 20230721 | 183200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 64 | 20230721 | 183100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 65 | 20230721 | 183000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 66 | 20230721 | 182900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 67 | 20230721 | 182800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 68 | 20230721 | 182700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 69 | 20230721 | 182600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 70 | 20230721 | 182500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 71 | 20230721 | 182400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 72 | 20230721 | 182300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 73 | 20230721 | 182200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 74 | 20230721 | 182100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 75 | 20230721 | 182000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 76 | 20230721 | 181900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 77 | 20230721 | 181800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 78 | 20230721 | 181700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 79 | 20230721 | 181600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 80 | 20230721 | 181500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 81 | 20230721 | 181400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 82 | 20230721 | 181300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 83 | 20230721 | 181200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 84 | 20230721 | 181100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 85 | 20230721 | 181000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 86 | 20230721 | 180900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 87 | 20230721 | 180800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 88 | 20230721 | 180700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 89 | 20230721 | 180600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 90 | 20230721 | 180500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 91 | 20230721 | 180400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 92 | 20230721 | 180300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 93 | 20230721 | 180200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 94 | 20230721 | 180100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 95 | 20230721 | 180000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 96 | 20230721 | 175900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 97 | 20230721 | 175800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 98 | 20230721 | 175700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 99 | 20230721 | 175600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 100 | 20230721 | 175500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 101 | 20230721 | 175400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 102 | 20230721 | 175300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 103 | 20230721 | 175200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 104 | 20230721 | 175100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 105 | 20230721 | 175000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 106 | 20230721 | 174900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 107 | 20230721 | 174800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 108 | 20230721 | 174700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 109 | 20230721 | 174600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 110 | 20230721 | 174500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 111 | 20230721 | 174400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 112 | 20230721 | 174300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 113 | 20230721 | 174200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 114 | 20230721 | 174100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 115 | 20230721 | 174000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 116 | 20230721 | 173900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 117 | 20230721 | 173800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 118 | 20230721 | 173700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 119 | 20230721 | 173600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 120 | 20230721 | 173500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 121 | 20230721 | 173400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 122 | 20230721 | 173300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 123 | 20230721 | 173200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 124 | 20230721 | 173100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 125 | 20230721 | 173000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 126 | 20230721 | 172900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 127 | 20230721 | 172800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 128 | 20230721 | 172700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 129 | 20230721 | 172600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 130 | 20230721 | 172500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 131 | 20230721 | 172400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 132 | 20230721 | 172300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 133 | 20230721 | 172200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 134 | 20230721 | 172100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 135 | 20230721 | 172000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 136 | 20230721 | 171900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 137 | 20230721 | 171800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 138 | 20230721 | 171700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 139 | 20230721 | 171600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 140 | 20230721 | 171500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 141 | 20230721 | 171400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 142 | 20230721 | 171300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 143 | 20230721 | 171200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 144 | 20230721 | 171100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 145 | 20230721 | 171000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 146 | 20230721 | 170900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 147 | 20230721 | 170800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 148 | 20230721 | 170700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 149 | 20230721 | 170600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 150 | 20230721 | 170500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 151 | 20230721 | 170400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 152 | 20230721 | 170300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 153 | 20230721 | 170200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 154 | 20230721 | 170100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 155 | 20230721 | 170000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 156 | 20230721 | 165900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 157 | 20230721 | 165800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 158 | 20230721 | 165700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 159 | 20230721 | 165600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 160 | 20230721 | 165500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 161 | 20230721 | 165400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 162 | 20230721 | 165300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 163 | 20230721 | 165200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 164 | 20230721 | 165100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 165 | 20230721 | 165000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 166 | 20230721 | 164900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 167 | 20230721 | 164800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 168 | 20230721 | 164700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 169 | 20230721 | 164600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 170 | 20230721 | 164500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 171 | 20230721 | 164400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 172 | 20230721 | 164300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 173 | 20230721 | 164200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 174 | 20230721 | 164100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 175 | 20230721 | 164000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 176 | 20230721 | 163900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 177 | 20230721 | 163800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 178 | 20230721 | 163700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 179 | 20230721 | 163600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 180 | 20230721 | 163500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 181 | 20230721 | 163400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 182 | 20230721 | 163300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 183 | 20230721 | 163200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 184 | 20230721 | 163100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 185 | 20230721 | 163000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 186 | 20230721 | 162900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 187 | 20230721 | 162800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 188 | 20230721 | 162700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 189 | 20230721 | 162600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 190 | 20230721 | 162500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 191 | 20230721 | 162400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 192 | 20230721 | 162300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 193 | 20230721 | 162200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 194 | 20230721 | 162100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 195 | 20230721 | 162000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 196 | 20230721 | 161900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 197 | 20230721 | 161800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 198 | 20230721 | 161700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 199 | 20230721 | 161600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 200 | 20230721 | 161500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 201 | 20230721 | 161400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 202 | 20230721 | 161300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 203 | 20230721 | 161200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 204 | 20230721 | 161100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 205 | 20230721 | 161000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 206 | 20230721 | 160900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 207 | 20230721 | 160800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 208 | 20230721 | 160700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 209 | 20230721 | 160600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 210 | 20230721 | 160500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 211 | 20230721 | 160400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 212 | 20230721 | 160300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 213 | 20230721 | 160200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 214 | 20230721 | 160100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 215 | 20230721 | 160000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 216 | 20230721 | 155900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 217 | 20230721 | 155800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 218 | 20230721 | 155700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 219 | 20230721 | 155600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 220 | 20230721 | 155500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 221 | 20230721 | 155400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 222 | 20230721 | 155300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 223 | 20230721 | 155200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 224 | 20230721 | 155100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 225 | 20230721 | 155000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 226 | 20230721 | 154900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 227 | 20230721 | 154800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 228 | 20230721 | 154700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 229 | 20230721 | 154600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 230 | 20230721 | 154500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 231 | 20230721 | 154400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 232 | 20230721 | 154300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 233 | 20230721 | 154200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 234 | 20230721 | 154100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 235 | 20230721 | 154000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 236 | 20230721 | 153900 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 237 | 20230721 | 153800 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 238 | 20230721 | 153700 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 239 | 20230721 | 153600 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 240 | 20230721 | 153500 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 241 | 20230721 | 153400 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 242 | 20230721 | 153300 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 243 | 20230721 | 153200 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 244 | 20230721 | 153100 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 0 |
| 245 | 20230721 | 153000 | 37409176200 | 106100 | 106100 | 106100 | 106100 | 6729 |
| 246 | 20230721 | 152900 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 247 | 20230721 | 152800 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 248 | 20230721 | 152700 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 249 | 20230721 | 152600 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 250 | 20230721 | 152500 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 251 | 20230721 | 152400 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 252 | 20230721 | 152300 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 253 | 20230721 | 152200 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 254 | 20230721 | 152100 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 255 | 20230721 | 152000 | 36695229300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 256 | 20230721 | 151900 | 36695229300 | 106100 | 106400 | 106400 | 106000 | 1924 |
| 257 | 20230721 | 151800 | 36491046300 | 106400 | 106500 | 106600 | 106200 | 1979 |
| 258 | 20230721 | 151700 | 36280306600 | 106500 | 106300 | 106500 | 106300 | 1637 |
| 259 | 20230721 | 151600 | 36106017900 | 106300 | 105900 | 106400 | 105900 | 1699 |
| 260 | 20230721 | 151500 | 35925625400 | 106000 | 105900 | 106000 | 105800 | 455 |
| 261 | 20230721 | 151400 | 35877422300 | 105900 | 105800 | 106000 | 105800 | 413 |
| 262 | 20230721 | 151300 | 35833672500 | 105900 | 106000 | 106100 | 105800 | 801 |
| 263 | 20230721 | 151200 | 35748801500 | 106100 | 106000 | 106200 | 106000 | 342 |
| 264 | 20230721 | 151100 | 35712528800 | 106000 | 106000 | 106000 | 105800 | 432 |
| 265 | 20230721 | 151000 | 35666751600 | 105900 | 105900 | 106000 | 105800 | 441 |
| 266 | 20230721 | 150900 | 35620049400 | 105800 | 105900 | 105900 | 105800 | 1086 |
| 267 | 20230721 | 150800 | 35505093200 | 105900 | 106000 | 106000 | 105800 | 584 |
| 268 | 20230721 | 150700 | 35443260100 | 105800 | 105900 | 106100 | 105800 | 880 |
| 269 | 20230721 | 150600 | 35349987500 | 105800 | 106000 | 106000 | 105800 | 1120 |
| 270 | 20230721 | 150500 | 35231363500 | 106000 | 106200 | 106200 | 105900 | 1430 |
| 271 | 20230721 | 150400 | 35079723100 | 106100 | 106100 | 106100 | 106000 | 475 |
| 272 | 20230721 | 150300 | 35029326200 | 106100 | 106100 | 106100 | 105900 | 1069 |
| 273 | 20230721 | 150200 | 34916018100 | 106100 | 106300 | 106400 | 106000 | 943 |
| 274 | 20230721 | 150100 | 34815848200 | 106300 | 106300 | 106400 | 106300 | 311 |
| 275 | 20230721 | 150000 | 34782767500 | 106400 | 106400 | 106400 | 106300 | 544 |
| 276 | 20230721 | 145900 | 34724913400 | 106400 | 106000 | 106400 | 106000 | 984 |
| 277 | 20230721 | 145800 | 34620385900 | 106000 | 105800 | 106100 | 105800 | 560 |
| 278 | 20230721 | 145700 | 34561061000 | 105800 | 105800 | 106000 | 105700 | 1520 |
| 279 | 20230721 | 145600 | 34400301600 | 105800 | 105700 | 106100 | 105700 | 3863 |
| 280 | 20230721 | 145500 | 33991883400 | 105700 | 106400 | 106500 | 105600 | 4368 |
| 281 | 20230721 | 145400 | 33529410200 | 106400 | 106500 | 106500 | 106300 | 586 |
| 282 | 20230721 | 145300 | 33467060400 | 106500 | 106300 | 106500 | 106300 | 807 |
| 283 | 20230721 | 145200 | 33381172200 | 106400 | 106300 | 106400 | 106300 | 576 |
| 284 | 20230721 | 145100 | 33319930000 | 106300 | 106300 | 106400 | 106200 | 435 |
| 285 | 20230721 | 145000 | 33273685300 | 106300 | 106300 | 106400 | 106300 | 535 |
| 286 | 20230721 | 144900 | 33216784400 | 106300 | 106200 | 106300 | 106200 | 773 |
| 287 | 20230721 | 144800 | 33134646800 | 106200 | 106100 | 106200 | 106000 | 394 |
| 288 | 20230721 | 144700 | 33092835600 | 106100 | 106100 | 106100 | 106000 | 408 |
| 289 | 20230721 | 144600 | 33049551500 | 106100 | 106000 | 106100 | 105900 | 321 |
| 290 | 20230721 | 144500 | 33015522400 | 106000 | 105900 | 106000 | 105800 | 420 |
| 291 | 20230721 | 144400 | 32971041400 | 105900 | 106000 | 106000 | 105800 | 498 |
| 292 | 20230721 | 144300 | 32918275200 | 105900 | 105800 | 105900 | 105700 | 1995 |
| 293 | 20230721 | 144200 | 32707107500 | 105800 | 105900 | 105900 | 105500 | 3522 |
| 294 | 20230721 | 144100 | 32335067400 | 105900 | 105900 | 105900 | 105800 | 562 |
| 295 | 20230721 | 144000 | 32275568300 | 105900 | 105900 | 105900 | 105800 | 524 |
| 296 | 20230721 | 143900 | 32220092300 | 105800 | 105800 | 105800 | 105700 | 950 |
| 297 | 20230721 | 143800 | 32119586000 | 105700 | 105700 | 105700 | 105600 | 878 |
| 298 | 20230721 | 143700 | 32026790000 | 105700 | 105900 | 105900 | 105600 | 1068 |
| 299 | 20230721 | 143600 | 31913887200 | 105900 | 105800 | 105900 | 105700 | 1309 |
| 300 | 20230721 | 143500 | 31775379700 | 105800 | 105800 | 105800 | 105700 | 583 |
| 301 | 20230721 | 143400 | 31713734200 | 105800 | 105800 | 105900 | 105700 | 2640 |
| 302 | 20230721 | 143300 | 31434606100 | 105800 | 105800 | 105800 | 105700 | 1732 |
| 303 | 20230721 | 143200 | 31251488900 | 105700 | 105900 | 105900 | 105600 | 3977 |
| 304 | 20230721 | 143100 | 30831084300 | 105900 | 105800 | 105900 | 105700 | 994 |
| 305 | 20230721 | 143000 | 30725938900 | 105800 | 105800 | 105900 | 105700 | 681 |
| 306 | 20230721 | 142900 | 30653888300 | 105900 | 105900 | 106000 | 105600 | 5783 |
| 307 | 20230721 | 142800 | 30043055700 | 105900 | 106000 | 106100 | 105900 | 271 |
| 308 | 20230721 | 142700 | 30014311800 | 106100 | 105900 | 106100 | 105700 | 1350 |
| 309 | 20230721 | 142600 | 29871412400 | 105900 | 105900 | 105900 | 105800 | 465 |
| 310 | 20230721 | 142500 | 29822189200 | 105900 | 106000 | 106000 | 105800 | 210 |
| 311 | 20230721 | 142400 | 29799946100 | 105800 | 105700 | 105900 | 105700 | 221 |
| 312 | 20230721 | 142300 | 29776548600 | 105900 | 105800 | 105900 | 105600 | 781 |
| 313 | 20230721 | 142200 | 29693924700 | 105700 | 105900 | 106000 | 105700 | 456 |
| 314 | 20230721 | 142100 | 29645662500 | 106000 | 106000 | 106100 | 105900 | 213 |
| 315 | 20230721 | 142000 | 29623084500 | 106000 | 106000 | 106100 | 106000 | 214 |
| 316 | 20230721 | 141900 | 29600398200 | 106100 | 106000 | 106100 | 106000 | 151 |
| 317 | 20230721 | 141800 | 29584387100 | 106000 | 106000 | 106100 | 106000 | 141 |
| 318 | 20230721 | 141700 | 29569436200 | 106000 | 106000 | 106000 | 105900 | 220 |
| 319 | 20230721 | 141600 | 29546120100 | 106000 | 105800 | 106000 | 105800 | 256 |
| 320 | 20230721 | 141500 | 29519027800 | 105800 | 105700 | 106000 | 105500 | 1056 |
| 321 | 20230721 | 141400 | 29407241500 | 105500 | 105900 | 105900 | 105500 | 2896 |
| 322 | 20230721 | 141300 | 29101444300 | 105800 | 105900 | 105900 | 105800 | 1352 |
| 323 | 20230721 | 141200 | 28958384500 | 105900 | 105900 | 106000 | 105800 | 152 |
| 324 | 20230721 | 141100 | 28942284800 | 105900 | 106000 | 106000 | 105900 | 484 |
| 325 | 20230721 | 141000 | 28891028600 | 105900 | 105900 | 106000 | 105900 | 917 |
| 326 | 20230721 | 140900 | 28793907500 | 105900 | 106000 | 106100 | 105900 | 295 |
| 327 | 20230721 | 140800 | 28762646000 | 106100 | 106000 | 106100 | 105900 | 826 |
| 328 | 20230721 | 140700 | 28675045700 | 106000 | 106000 | 106100 | 105900 | 495 |
| 329 | 20230721 | 140600 | 28622554300 | 106100 | 106100 | 106200 | 106000 | 629 |
| 330 | 20230721 | 140500 | 28555846700 | 106100 | 106200 | 106200 | 106100 | 363 |
| 331 | 20230721 | 140400 | 28517316300 | 106200 | 106300 | 106300 | 106100 | 162 |
| 332 | 20230721 | 140300 | 28500111500 | 106300 | 106100 | 106300 | 106100 | 309 |
| 333 | 20230721 | 140200 | 28467285300 | 106000 | 106000 | 106100 | 105900 | 833 |
| 334 | 20230721 | 140100 | 28378977800 | 106000 | 106000 | 106000 | 105900 | 514 |
| 335 | 20230721 | 140000 | 28324537300 | 106000 | 106000 | 106000 | 105900 | 120 |
| 336 | 20230721 | 135900 | 28311819700 | 106000 | 105900 | 106000 | 105900 | 909 |
| 337 | 20230721 | 135800 | 28215505200 | 106000 | 105800 | 106000 | 105800 | 840 |
| 338 | 20230721 | 135700 | 28126572600 | 105800 | 105800 | 105900 | 105800 | 182 |
| 339 | 20230721 | 135600 | 28107307500 | 105800 | 105900 | 106000 | 105800 | 622 |
| 340 | 20230721 | 135500 | 28041442900 | 106000 | 106000 | 106100 | 105900 | 433 |
| 341 | 20230721 | 135400 | 27995540900 | 106100 | 106100 | 106100 | 106000 | 885 |
| 342 | 20230721 | 135300 | 27901717900 | 106100 | 106100 | 106200 | 106100 | 319 |
| 343 | 20230721 | 135200 | 27867854900 | 106100 | 106300 | 106300 | 106000 | 416 |
| 344 | 20230721 | 135100 | 27823702300 | 106200 | 106300 | 106400 | 106100 | 717 |
| 345 | 20230721 | 135000 | 27747526400 | 106300 | 106200 | 106300 | 106200 | 579 |
| 346 | 20230721 | 134900 | 27686004200 | 106200 | 106300 | 106300 | 106200 | 518 |
| 347 | 20230721 | 134800 | 27630976100 | 106300 | 106400 | 106400 | 106200 | 351 |
| 348 | 20230721 | 134700 | 27593670800 | 106300 | 106100 | 106300 | 106000 | 671 |
| 349 | 20230721 | 134600 | 27522435300 | 106100 | 105900 | 106100 | 105800 | 515 |
| 350 | 20230721 | 134500 | 27467857400 | 105900 | 106000 | 106100 | 105800 | 2489 |
| 351 | 20230721 | 134400 | 27204113200 | 106100 | 106100 | 106200 | 106100 | 1462 |
| 352 | 20230721 | 134300 | 27048938400 | 106200 | 106100 | 106200 | 106100 | 515 |
| 353 | 20230721 | 134200 | 26994258100 | 106200 | 106200 | 106200 | 106100 | 218 |
| 354 | 20230721 | 134100 | 26971124800 | 106200 | 106200 | 106200 | 106100 | 331 |
| 355 | 20230721 | 134000 | 26935992900 | 106200 | 106300 | 106300 | 106100 | 699 |
| 356 | 20230721 | 133900 | 26861754300 | 106200 | 106400 | 106400 | 106200 | 284 |
| 357 | 20230721 | 133800 | 26831564600 | 106300 | 106300 | 106400 | 106300 | 204 |
| 358 | 20230721 | 133700 | 26809875600 | 106300 | 106600 | 106600 | 106300 | 931 |
| 359 | 20230721 | 133600 | 26710805900 | 106500 | 106500 | 106600 | 106500 | 695 |
| 360 | 20230721 | 133500 | 26636759900 | 106500 | 106700 | 106800 | 106500 | 963 |
| 361 | 20230721 | 133400 | 26534109400 | 106800 | 106700 | 106800 | 106700 | 110 |
| 362 | 20230721 | 133300 | 26522367400 | 106700 | 106800 | 106800 | 106700 | 439 |
| 363 | 20230721 | 133200 | 26475495500 | 106900 | 107100 | 107100 | 106800 | 1035 |
| 364 | 20230721 | 133100 | 26364785100 | 107100 | 107100 | 107100 | 107000 | 112 |
| 365 | 20230721 | 133000 | 26352796200 | 107100 | 107000 | 107100 | 106900 | 581 |
| 366 | 20230721 | 132900 | 26290627900 | 106900 | 107000 | 107000 | 106900 | 242 |
| 367 | 20230721 | 132800 | 26264744600 | 107000 | 107000 | 107000 | 106900 | 402 |
| 368 | 20230721 | 132700 | 26221743000 | 107000 | 107200 | 107200 | 107000 | 1222 |
| 369 | 20230721 | 132600 | 26090909800 | 107200 | 107400 | 107400 | 107200 | 554 |
| 370 | 20230721 | 132500 | 26031465300 | 107400 | 107400 | 107500 | 107400 | 332 |
| 371 | 20230721 | 132400 | 25995785500 | 107500 | 107500 | 107500 | 107400 | 524 |
| 372 | 20230721 | 132300 | 25939480200 | 107600 | 107700 | 107700 | 107300 | 987 |
| 373 | 20230721 | 132200 | 25833358800 | 107700 | 107300 | 107700 | 107300 | 2544 |
| 374 | 20230721 | 132100 | 25559728200 | 107400 | 107300 | 107500 | 107200 | 3090 |
| 375 | 20230721 | 132000 | 25227904500 | 107300 | 107200 | 107300 | 107200 | 658 |
| 376 | 20230721 | 131900 | 25157303200 | 107200 | 107200 | 107400 | 107100 | 1347 |
| 377 | 20230721 | 131800 | 25012822300 | 107200 | 107100 | 107200 | 106900 | 999 |
| 378 | 20230721 | 131700 | 24905831900 | 107100 | 107000 | 107100 | 106900 | 409 |
| 379 | 20230721 | 131600 | 24862061500 | 107100 | 107000 | 107100 | 106700 | 1954 |
| 380 | 20230721 | 131500 | 24653096300 | 107000 | 106900 | 107100 | 106900 | 402 |
| 381 | 20230721 | 131400 | 24610088600 | 106900 | 107000 | 107000 | 106600 | 175 |
| 382 | 20230721 | 131300 | 24591391000 | 107000 | 106700 | 107100 | 106600 | 1204 |
| 383 | 20230721 | 131200 | 24462763000 | 106700 | 106700 | 106800 | 106600 | 263 |
| 384 | 20230721 | 131100 | 24434694400 | 106700 | 106800 | 106900 | 106600 | 950 |
| 385 | 20230721 | 131000 | 24333306300 | 106900 | 106800 | 106900 | 106800 | 85 |
| 386 | 20230721 | 130900 | 24324225300 | 106800 | 106700 | 106800 | 106700 | 250 |
| 387 | 20230721 | 130800 | 24297532000 | 106700 | 106800 | 106900 | 106700 | 311 |
| 388 | 20230721 | 130700 | 24264317200 | 106800 | 107000 | 107000 | 106800 | 360 |
| 389 | 20230721 | 130600 | 24225821000 | 107000 | 107000 | 107100 | 106900 | 87 |
| 390 | 20230721 | 130500 | 24216509400 | 107100 | 107200 | 107200 | 107000 | 257 |
| 391 | 20230721 | 130400 | 24188992100 | 107200 | 107200 | 107300 | 107100 | 414 |
| 392 | 20230721 | 130300 | 24144611300 | 107100 | 106900 | 107100 | 106900 | 759 |
| 393 | 20230721 | 130200 | 24063348600 | 107000 | 107000 | 107100 | 106900 | 688 |
| 394 | 20230721 | 130100 | 23989749800 | 107000 | 107000 | 107000 | 106900 | 66 |
| 395 | 20230721 | 130000 | 23982692400 | 106900 | 106600 | 106900 | 106600 | 1387 |
| 396 | 20230721 | 125900 | 23834644100 | 106600 | 106800 | 106800 | 106600 | 129 |
| 397 | 20230721 | 125800 | 23820885100 | 106800 | 106800 | 106800 | 106600 | 311 |
| 398 | 20230721 | 125700 | 23787709700 | 106800 | 106700 | 106800 | 106700 | 212 |
| 399 | 20230721 | 125600 | 23765081800 | 106700 | 106800 | 106800 | 106700 | 290 |
| 400 | 20230721 | 125500 | 23734111300 | 106800 | 106800 | 106900 | 106800 | 105 |
| 401 | 20230721 | 125400 | 23722891000 | 106800 | 107000 | 107000 | 106800 | 741 |
| 402 | 20230721 | 125300 | 23643623400 | 107000 | 107100 | 107100 | 107000 | 90 |
| 403 | 20230721 | 125200 | 23633989700 | 107100 | 107000 | 107100 | 107000 | 197 |
| 404 | 20230721 | 125100 | 23612893500 | 107000 | 107000 | 107100 | 107000 | 104 |
| 405 | 20230721 | 125000 | 23601760800 | 107000 | 106800 | 107100 | 106800 | 386 |
| 406 | 20230721 | 124900 | 23560455700 | 106800 | 106700 | 106900 | 106600 | 1026 |
| 407 | 20230721 | 124800 | 23450942600 | 106800 | 107000 | 107000 | 106700 | 358 |
| 408 | 20230721 | 124700 | 23412702900 | 106900 | 107000 | 107100 | 106900 | 260 |
| 409 | 20230721 | 124600 | 23384883800 | 107100 | 107100 | 107200 | 107100 | 298 |
| 410 | 20230721 | 124500 | 23352961100 | 107100 | 107000 | 107100 | 106900 | 434 |
| 411 | 20230721 | 124400 | 23306500500 | 107000 | 106800 | 107100 | 106800 | 528 |
| 412 | 20230721 | 124300 | 23250015900 | 107000 | 107000 | 107000 | 106800 | 420 |
| 413 | 20230721 | 124200 | 23205108800 | 107000 | 107200 | 107200 | 106900 | 1201 |
| 414 | 20230721 | 124100 | 23076573500 | 107200 | 107300 | 107400 | 107100 | 618 |
| 415 | 20230721 | 124000 | 23010322100 | 107300 | 107400 | 107500 | 107300 | 518 |
| 416 | 20230721 | 123900 | 22954702500 | 107400 | 107400 | 107500 | 107400 | 722 |
| 417 | 20230721 | 123800 | 22877156500 | 107300 | 107300 | 107500 | 107300 | 1017 |
| 418 | 20230721 | 123700 | 22767943100 | 107100 | 107200 | 107400 | 107000 | 1668 |
| 419 | 20230721 | 123600 | 22589161600 | 107100 | 107100 | 107200 | 107100 | 122 |
| 420 | 20230721 | 123500 | 22576089300 | 107100 | 107200 | 107200 | 107100 | 291 |
| 421 | 20230721 | 123400 | 22544918300 | 107200 | 107100 | 107200 | 107100 | 329 |
| 422 | 20230721 | 123300 | 22509662700 | 107200 | 107200 | 107200 | 107100 | 476 |
| 423 | 20230721 | 123200 | 22458650800 | 107200 | 107400 | 107400 | 107200 | 477 |
| 424 | 20230721 | 123100 | 22407455700 | 107400 | 107400 | 107400 | 107300 | 233 |
| 425 | 20230721 | 123000 | 22382433100 | 107400 | 107100 | 107400 | 107000 | 2064 |
| 426 | 20230721 | 122900 | 22161101600 | 107100 | 107100 | 107100 | 106900 | 777 |
| 427 | 20230721 | 122800 | 22077932000 | 107100 | 106800 | 107100 | 106800 | 812 |
| 428 | 20230721 | 122700 | 21991077000 | 106800 | 106900 | 106900 | 106800 | 150 |
| 429 | 20230721 | 122600 | 21975044000 | 106900 | 106900 | 107000 | 106800 | 376 |
| 430 | 20230721 | 122500 | 21934849200 | 106900 | 106800 | 106900 | 106800 | 497 |
| 431 | 20230721 | 122400 | 21881728200 | 106900 | 106800 | 106900 | 106600 | 392 |
| 432 | 20230721 | 122300 | 21839895900 | 106800 | 106700 | 106900 | 106700 | 502 |
| 433 | 20230721 | 122200 | 21786311800 | 106800 | 106800 | 106900 | 106700 | 278 |
| 434 | 20230721 | 122100 | 21756600800 | 106800 | 106800 | 106900 | 106700 | 150 |
| 435 | 20230721 | 122000 | 21740575700 | 106800 | 106700 | 106800 | 106600 | 209 |
| 436 | 20230721 | 121900 | 21718265500 | 106700 | 106700 | 106700 | 106500 | 510 |
| 437 | 20230721 | 121800 | 21663897800 | 106800 | 106900 | 106900 | 106700 | 259 |
| 438 | 20230721 | 121700 | 21636229100 | 106900 | 107000 | 107000 | 106900 | 263 |
| 439 | 20230721 | 121600 | 21608095800 | 106900 | 107200 | 107200 | 106900 | 577 |
| 440 | 20230721 | 121500 | 21546342600 | 107100 | 107100 | 107200 | 107000 | 1157 |
| 441 | 20230721 | 121400 | 21422459200 | 107000 | 106800 | 107100 | 106700 | 1854 |
| 442 | 20230721 | 121300 | 21224179300 | 106800 | 106700 | 106800 | 106600 | 1133 |
| 443 | 20230721 | 121200 | 21103282700 | 106600 | 106600 | 106700 | 106600 | 839 |
| 444 | 20230721 | 121100 | 21013818200 | 106500 | 106300 | 106500 | 106300 | 706 |
| 445 | 20230721 | 121000 | 20938678700 | 106300 | 106400 | 106400 | 106200 | 484 |
| 446 | 20230721 | 120900 | 20887228800 | 106300 | 106500 | 106500 | 106300 | 241 |
| 447 | 20230721 | 120800 | 20861594300 | 106300 | 106500 | 106500 | 106300 | 544 |
| 448 | 20230721 | 120700 | 20803724000 | 106500 | 106700 | 106700 | 106400 | 1779 |
| 449 | 20230721 | 120600 | 20614196700 | 106700 | 106600 | 106700 | 106500 | 283 |
| 450 | 20230721 | 120500 | 20584014400 | 106600 | 106600 | 106700 | 106500 | 509 |
| 451 | 20230721 | 120400 | 20529732200 | 106600 | 106600 | 106700 | 106500 | 531 |
| 452 | 20230721 | 120300 | 20473127100 | 106600 | 106600 | 106600 | 106500 | 139 |
| 453 | 20230721 | 120200 | 20458316900 | 106600 | 106600 | 106600 | 106500 | 403 |
| 454 | 20230721 | 120100 | 20415385800 | 106500 | 106600 | 106600 | 106500 | 225 |
| 455 | 20230721 | 120000 | 20391408900 | 106600 | 106500 | 106600 | 106500 | 111 |
| 456 | 20230721 | 115900 | 20379576900 | 106600 | 106700 | 106700 | 106500 | 285 |
| 457 | 20230721 | 115800 | 20349197900 | 106700 | 106600 | 106700 | 106500 | 122 |
| 458 | 20230721 | 115700 | 20336194100 | 106600 | 106600 | 106700 | 106500 | 311 |
| 459 | 20230721 | 115600 | 20303040600 | 106600 | 106600 | 106700 | 106500 | 587 |
| 460 | 20230721 | 115500 | 20240460500 | 106600 | 106700 | 106700 | 106600 | 290 |
| 461 | 20230721 | 115400 | 20209536800 | 106700 | 106700 | 106700 | 106600 | 536 |
| 462 | 20230721 | 115300 | 20152352300 | 106700 | 106600 | 106700 | 106500 | 476 |
| 463 | 20230721 | 115200 | 20101596400 | 106600 | 106600 | 106600 | 106500 | 275 |
| 464 | 20230721 | 115100 | 20072287400 | 106600 | 106500 | 106600 | 106400 | 696 |
| 465 | 20230721 | 115000 | 19998176400 | 106500 | 106500 | 106500 | 106400 | 408 |
| 466 | 20230721 | 114900 | 19954730700 | 106500 | 106400 | 106500 | 106400 | 367 |
| 467 | 20230721 | 114800 | 19915658200 | 106400 | 106300 | 106400 | 106300 | 237 |
| 468 | 20230721 | 114700 | 19890449600 | 106300 | 106400 | 106400 | 106300 | 518 |
| 469 | 20230721 | 114600 | 19835343400 | 106400 | 106500 | 106500 | 106300 | 347 |
| 470 | 20230721 | 114500 | 19798428700 | 106400 | 106400 | 106400 | 106300 | 664 |
| 471 | 20230721 | 114400 | 19727800800 | 106400 | 106400 | 106400 | 106300 | 584 |
| 472 | 20230721 | 114300 | 19665680400 | 106400 | 106300 | 106400 | 106200 | 270 |
| 473 | 20230721 | 114200 | 19636968300 | 106200 | 106400 | 106400 | 106200 | 193 |
| 474 | 20230721 | 114100 | 19616455100 | 106400 | 106100 | 106400 | 106000 | 1011 |
| 475 | 20230721 | 114000 | 19509064800 | 106100 | 106100 | 106200 | 106100 | 273 |
| 476 | 20230721 | 113900 | 19480099200 | 106100 | 106200 | 106300 | 106100 | 161 |
| 477 | 20230721 | 113800 | 19463000000 | 106200 | 106500 | 106500 | 106200 | 242 |
| 478 | 20230721 | 113700 | 19437254400 | 106600 | 106400 | 106600 | 106400 | 196 |
| 479 | 20230721 | 113600 | 19416379000 | 106500 | 106600 | 106600 | 106500 | 262 |
| 480 | 20230721 | 113500 | 19388467400 | 106600 | 106400 | 106600 | 106400 | 261 |
| 481 | 20230721 | 113400 | 19360676600 | 106400 | 106000 | 106500 | 105900 | 143 |
| 482 | 20230721 | 113300 | 19345496500 | 106000 | 106100 | 106100 | 105900 | 329 |
| 483 | 20230721 | 113200 | 19310634700 | 106000 | 106000 | 106100 | 105900 | 622 |
| 484 | 20230721 | 113100 | 19244677300 | 105900 | 106000 | 106000 | 105900 | 337 |
| 485 | 20230721 | 113000 | 19208964000 | 106000 | 106100 | 106100 | 106000 | 78 |
| 486 | 20230721 | 112900 | 19200690700 | 106100 | 106000 | 106100 | 105900 | 105 |
| 487 | 20230721 | 112800 | 19189553600 | 106000 | 105900 | 106000 | 105900 | 346 |
| 488 | 20230721 | 112700 | 19152887600 | 106100 | 106400 | 106700 | 105800 | 1269 |
| 489 | 20230721 | 112600 | 19018180300 | 106500 | 106600 | 106800 | 106500 | 1714 |
| 490 | 20230721 | 112500 | 18835382800 | 106900 | 106700 | 106900 | 106600 | 728 |
| 491 | 20230721 | 112400 | 18757692100 | 106700 | 106700 | 106700 | 106600 | 318 |
| 492 | 20230721 | 112300 | 18723770000 | 106700 | 106600 | 106700 | 106600 | 953 |
| 493 | 20230721 | 112200 | 18622157800 | 106700 | 106500 | 106700 | 106500 | 586 |
| 494 | 20230721 | 112100 | 18559708100 | 106400 | 106400 | 106500 | 106300 | 250 |
| 495 | 20230721 | 112000 | 18533108100 | 106500 | 106300 | 106500 | 106300 | 276 |
| 496 | 20230721 | 111900 | 18503745700 | 106300 | 106100 | 106300 | 106100 | 319 |
| 497 | 20230721 | 111800 | 18469864400 | 106100 | 106100 | 106200 | 106000 | 315 |
| 498 | 20230721 | 111700 | 18436437600 | 106000 | 106200 | 106200 | 106000 | 267 |
| 499 | 20230721 | 111600 | 18408105100 | 106300 | 106400 | 106500 | 106100 | 519 |
| 500 | 20230721 | 111500 | 18352914100 | 106300 | 106400 | 106400 | 106300 | 359 |
| 501 | 20230721 | 111400 | 18314727900 | 106400 | 106000 | 106400 | 106000 | 446 |
| 502 | 20230721 | 111300 | 18267347000 | 106000 | 106000 | 106100 | 106000 | 142 |
| 503 | 20230721 | 111200 | 18252294200 | 106100 | 106100 | 106100 | 106000 | 202 |
| 504 | 20230721 | 111100 | 18230869200 | 106000 | 106000 | 106100 | 106000 | 178 |
| 505 | 20230721 | 111000 | 18211987300 | 106000 | 106000 | 106100 | 105900 | 132 |
| 506 | 20230721 | 110900 | 18197997500 | 106000 | 106000 | 106000 | 105700 | 229 |
| 507 | 20230721 | 110800 | 18173749100 | 106000 | 105800 | 106000 | 105500 | 476 |
| 508 | 20230721 | 110700 | 18123353200 | 105400 | 105700 | 105800 | 105400 | 1225 |
| 509 | 20230721 | 110600 | 17993951900 | 105700 | 105600 | 105800 | 105500 | 200 |
| 510 | 20230721 | 110500 | 17972818300 | 105600 | 105700 | 105800 | 105500 | 268 |
| 511 | 20230721 | 110400 | 17944505600 | 105700 | 105900 | 105900 | 105700 | 465 |
| 512 | 20230721 | 110300 | 17895316500 | 105800 | 105700 | 105900 | 105600 | 877 |
| 513 | 20230721 | 110200 | 17802627100 | 105700 | 105600 | 105700 | 105500 | 288 |
| 514 | 20230721 | 110100 | 17772218900 | 105600 | 105100 | 105600 | 105100 | 277 |
| 515 | 20230721 | 110000 | 17743015400 | 105200 | 104900 | 105200 | 104900 | 833 |
| 516 | 20230721 | 105900 | 17655553500 | 104900 | 105000 | 105000 | 104900 | 244 |
| 517 | 20230721 | 105800 | 17629944900 | 105000 | 105000 | 105100 | 105000 | 406 |
| 518 | 20230721 | 105700 | 17587312300 | 105000 | 105100 | 105100 | 105000 | 1651 |
| 519 | 20230721 | 105600 | 17413946600 | 105100 | 105100 | 105100 | 105000 | 378 |
| 520 | 20230721 | 105500 | 17374244400 | 105100 | 105300 | 105300 | 105000 | 496 |
| 521 | 20230721 | 105400 | 17322091400 | 105300 | 105200 | 105500 | 105100 | 239 |
| 522 | 20230721 | 105300 | 17296932900 | 105200 | 105300 | 105300 | 105100 | 1002 |
| 523 | 20230721 | 105200 | 17191603500 | 105300 | 105300 | 105400 | 105200 | 280 |
| 524 | 20230721 | 105100 | 17162128500 | 105200 | 105300 | 105300 | 105200 | 133 |
| 525 | 20230721 | 105000 | 17148129200 | 105300 | 105300 | 105400 | 105300 | 137 |
| 526 | 20230721 | 104900 | 17133702300 | 105300 | 105200 | 105400 | 105200 | 106 |
| 527 | 20230721 | 104800 | 17122543700 | 105200 | 105100 | 105300 | 105100 | 121 |
| 528 | 20230721 | 104700 | 17109816300 | 105100 | 105100 | 105100 | 105000 | 555 |
| 529 | 20230721 | 104600 | 17051504100 | 105100 | 105000 | 105100 | 105000 | 272 |
| 530 | 20230721 | 104500 | 17022930800 | 105100 | 105200 | 105200 | 105000 | 750 |
| 531 | 20230721 | 104400 | 16944121000 | 105100 | 105200 | 105300 | 105100 | 688 |
| 532 | 20230721 | 104300 | 16871790900 | 105200 | 105100 | 105200 | 105100 | 318 |
| 533 | 20230721 | 104200 | 16838353400 | 105200 | 105300 | 105300 | 105100 | 396 |
| 534 | 20230721 | 104100 | 16796697900 | 105300 | 105600 | 105700 | 105300 | 980 |
| 535 | 20230721 | 104000 | 16693365000 | 105600 | 105500 | 105700 | 105500 | 367 |
| 536 | 20230721 | 103900 | 16654607500 | 105500 | 105600 | 105700 | 105500 | 614 |
| 537 | 20230721 | 103800 | 16589757700 | 105600 | 105500 | 105700 | 105500 | 104 |
| 538 | 20230721 | 103700 | 16578775400 | 105500 | 105500 | 105600 | 105400 | 523 |
| 539 | 20230721 | 103600 | 16523604000 | 105500 | 105500 | 105500 | 105300 | 84 |
| 540 | 20230721 | 103500 | 16514750400 | 105400 | 105200 | 105500 | 105200 | 323 |
| 541 | 20230721 | 103400 | 16480745700 | 105200 | 105200 | 105200 | 105100 | 384 |
| 542 | 20230721 | 103300 | 16440374000 | 105200 | 105500 | 105500 | 105200 | 911 |
| 543 | 20230721 | 103200 | 16344381900 | 105500 | 105400 | 105500 | 105400 | 123 |
| 544 | 20230721 | 103100 | 16331407700 | 105500 | 105200 | 105500 | 105100 | 457 |
| 545 | 20230721 | 103000 | 16283323700 | 105200 | 105200 | 105300 | 105100 | 343 |
| 546 | 20230721 | 102900 | 16247235400 | 105200 | 105300 | 105300 | 105100 | 660 |
| 547 | 20230721 | 102800 | 16177832800 | 105200 | 105300 | 105300 | 105200 | 146 |
| 548 | 20230721 | 102700 | 16162469600 | 105300 | 105300 | 105300 | 105200 | 306 |
| 549 | 20230721 | 102600 | 16130271300 | 105300 | 105300 | 105500 | 105200 | 1181 |
| 550 | 20230721 | 102500 | 16005921200 | 105600 | 105500 | 105700 | 105300 | 795 |
| 551 | 20230721 | 102400 | 15922032500 | 105700 | 105600 | 105700 | 105500 | 953 |
| 552 | 20230721 | 102300 | 15821393600 | 105600 | 105300 | 105600 | 105300 | 219 |
| 553 | 20230721 | 102200 | 15798308400 | 105400 | 105200 | 105400 | 105100 | 836 |
| 554 | 20230721 | 102100 | 15710345500 | 105300 | 105100 | 105300 | 105000 | 632 |
| 555 | 20230721 | 102000 | 15643891500 | 105100 | 105500 | 105600 | 105000 | 2703 |
| 556 | 20230721 | 101900 | 15359346200 | 105500 | 105600 | 105700 | 105500 | 354 |
| 557 | 20230721 | 101800 | 15321976100 | 105600 | 105600 | 105700 | 105600 | 472 |
| 558 | 20230721 | 101700 | 15272124500 | 105600 | 105700 | 105700 | 105600 | 432 |
| 559 | 20230721 | 101600 | 15226473600 | 105800 | 105700 | 105800 | 105600 | 608 |
| 560 | 20230721 | 101500 | 15162215500 | 105700 | 105800 | 105900 | 105700 | 1047 |
| 561 | 20230721 | 101400 | 15051456800 | 105800 | 105900 | 106000 | 105800 | 638 |
| 562 | 20230721 | 101300 | 14983866100 | 105900 | 105900 | 106000 | 105800 | 420 |
| 563 | 20230721 | 101200 | 14939380400 | 106000 | 106300 | 106300 | 105900 | 1768 |
| 564 | 20230721 | 101100 | 14751836700 | 106300 | 106400 | 106400 | 106200 | 872 |
| 565 | 20230721 | 101000 | 14659105300 | 106400 | 106500 | 106600 | 106400 | 658 |
| 566 | 20230721 | 100900 | 14589048700 | 106500 | 106600 | 106800 | 106500 | 872 |
| 567 | 20230721 | 100800 | 14496117100 | 106700 | 106600 | 106700 | 106600 | 1250 |
| 568 | 20230721 | 100700 | 14362839100 | 106700 | 106800 | 106900 | 106700 | 1001 |
| 569 | 20230721 | 100600 | 14256029600 | 106800 | 106900 | 106900 | 106800 | 679 |
| 570 | 20230721 | 100500 | 14183502500 | 106900 | 107000 | 107000 | 106800 | 812 |
| 571 | 20230721 | 100400 | 14096698400 | 107000 | 107200 | 107200 | 107000 | 611 |
| 572 | 20230721 | 100300 | 14031304500 | 107100 | 107200 | 107300 | 107100 | 285 |
| 573 | 20230721 | 100200 | 14000750700 | 107200 | 107400 | 107400 | 107200 | 459 |
| 574 | 20230721 | 100100 | 13951475200 | 107400 | 107100 | 107500 | 106900 | 2578 |
| 575 | 20230721 | 100000 | 13674899400 | 106900 | 106900 | 107200 | 106800 | 800 |
| 576 | 20230721 | 095900 | 13589364300 | 106900 | 107000 | 107100 | 106900 | 359 |
| 577 | 20230721 | 095800 | 13550954000 | 106900 | 107200 | 107200 | 106900 | 489 |
| 578 | 20230721 | 095700 | 13498602700 | 107200 | 106900 | 107200 | 106900 | 1978 |
| 579 | 20230721 | 095600 | 13286917100 | 106900 | 106800 | 107000 | 106700 | 430 |
| 580 | 20230721 | 095500 | 13240984900 | 106700 | 107100 | 107100 | 106700 | 2517 |
| 581 | 20230721 | 095400 | 12971776800 | 107100 | 107200 | 107400 | 107000 | 778 |
| 582 | 20230721 | 095300 | 12888463100 | 107300 | 107200 | 107600 | 107200 | 2590 |
| 583 | 20230721 | 095200 | 12610181800 | 107300 | 107300 | 107400 | 107200 | 2069 |
| 584 | 20230721 | 095100 | 12388019500 | 107300 | 107300 | 107400 | 107200 | 468 |
| 585 | 20230721 | 095000 | 12337805200 | 107300 | 107400 | 107400 | 107200 | 402 |
| 586 | 20230721 | 094900 | 12294656500 | 107300 | 107300 | 107400 | 107200 | 743 |
| 587 | 20230721 | 094800 | 12214899500 | 107300 | 106800 | 107400 | 106800 | 1325 |
| 588 | 20230721 | 094700 | 12072786000 | 106800 | 107000 | 107000 | 106700 | 2032 |
| 589 | 20230721 | 094600 | 11855779700 | 107000 | 107000 | 107000 | 106800 | 553 |
| 590 | 20230721 | 094500 | 11796650200 | 107000 | 106900 | 107100 | 106800 | 430 |
| 591 | 20230721 | 094400 | 11750636900 | 106800 | 107000 | 107100 | 106800 | 533 |
| 592 | 20230721 | 094300 | 11693634100 | 106900 | 106900 | 107000 | 106800 | 450 |
| 593 | 20230721 | 094200 | 11645532700 | 106800 | 107600 | 107600 | 106600 | 3268 |
| 594 | 20230721 | 094100 | 11295342600 | 107600 | 107400 | 107600 | 107400 | 1890 |
| 595 | 20230721 | 094000 | 11092153800 | 107500 | 107100 | 107500 | 107000 | 2015 |
| 596 | 20230721 | 093900 | 10875945400 | 107100 | 106900 | 107200 | 106800 | 1202 |
| 597 | 20230721 | 093800 | 10747335400 | 106800 | 106700 | 106800 | 106700 | 479 |
| 598 | 20230721 | 093700 | 10696194100 | 106800 | 106400 | 106900 | 106400 | 1549 |
| 599 | 20230721 | 093600 | 10531034600 | 106500 | 106600 | 106700 | 106500 | 611 |
| 600 | 20230721 | 093500 | 10465931500 | 106700 | 106700 | 106700 | 106600 | 72 |
| 601 | 20230721 | 093400 | 10458251300 | 106500 | 106600 | 106700 | 106400 | 2279 |
| 602 | 20230721 | 093300 | 10215512100 | 106700 | 106600 | 106700 | 106600 | 449 |
| 603 | 20230721 | 093200 | 10167639900 | 106600 | 106500 | 106600 | 106300 | 1173 |
| 604 | 20230721 | 093100 | 10042883000 | 106500 | 106700 | 106800 | 105900 | 2886 |
| 605 | 20230721 | 093000 | 9735845300 | 106700 | 106800 | 106900 | 106700 | 1311 |
| 606 | 20230721 | 092900 | 9595836100 | 106800 | 106700 | 106800 | 106700 | 1470 |
| 607 | 20230721 | 092800 | 9438900700 | 106700 | 107200 | 107300 | 106700 | 1676 |
| 608 | 20230721 | 092700 | 9259481100 | 107300 | 106900 | 107400 | 106800 | 2793 |
| 609 | 20230721 | 092600 | 8960409500 | 106900 | 106100 | 106900 | 105800 | 5384 |
| 610 | 20230721 | 092500 | 8388476500 | 106200 | 106100 | 106200 | 106100 | 763 |
| 611 | 20230721 | 092400 | 8307506000 | 106100 | 106100 | 106200 | 106100 | 585 |
| 612 | 20230721 | 092300 | 8245423000 | 106100 | 106100 | 106200 | 106000 | 1228 |
| 613 | 20230721 | 092200 | 8115105900 | 106100 | 106200 | 106300 | 106100 | 1443 |
| 614 | 20230721 | 092100 | 7961873100 | 106200 | 106300 | 106300 | 106200 | 1303 |
| 615 | 20230721 | 092000 | 7823433500 | 106300 | 106800 | 106900 | 106200 | 2895 |
| 616 | 20230721 | 091900 | 7515039100 | 106800 | 107300 | 107300 | 106800 | 2335 |
| 617 | 20230721 | 091800 | 7265167600 | 107200 | 107600 | 107600 | 107200 | 2354 |
| 618 | 20230721 | 091700 | 7012407000 | 107500 | 107800 | 108000 | 107500 | 6007 |
| 619 | 20230721 | 091600 | 6365534600 | 107800 | 107100 | 108000 | 106900 | 7641 |
| 620 | 20230721 | 091500 | 5543192600 | 107100 | 107000 | 107200 | 106800 | 4482 |
| 621 | 20230721 | 091400 | 5063359700 | 107000 | 106000 | 107000 | 105900 | 3609 |
| 622 | 20230721 | 091300 | 4679042900 | 106000 | 106200 | 106200 | 105900 | 1167 |
| 623 | 20230721 | 091200 | 4555263000 | 106200 | 106100 | 106400 | 106100 | 2498 |
| 624 | 20230721 | 091100 | 4289780400 | 106100 | 106000 | 106200 | 105900 | 3143 |
| 625 | 20230721 | 091000 | 3956492200 | 106000 | 105300 | 106000 | 105300 | 2200 |
| 626 | 20230721 | 090900 | 3724252000 | 105300 | 105500 | 105500 | 105000 | 1767 |
| 627 | 20230721 | 090800 | 3538266900 | 105400 | 104300 | 105600 | 104200 | 3101 |
| 628 | 20230721 | 090700 | 3213354300 | 104300 | 104200 | 104300 | 104100 | 1810 |
| 629 | 20230721 | 090600 | 3024687600 | 104100 | 103800 | 104100 | 103700 | 2027 |
| 630 | 20230721 | 090500 | 2814106300 | 103900 | 103900 | 104100 | 103600 | 3208 |
| 631 | 20230721 | 090400 | 2481081800 | 103900 | 104400 | 104400 | 103900 | 5056 |
| 632 | 20230721 | 090300 | 1954863400 | 104400 | 104300 | 104400 | 103900 | 1323 |
| 633 | 20230721 | 090200 | 1817127600 | 103900 | 103700 | 104300 | 103700 | 2556 |
| 634 | 20230721 | 090100 | 1551285900 | 103700 | 103200 | 103800 | 103000 | 3015 |
| 635 | 20230721 | 090000 | 1239424700 | 103400 | 103100 | 103500 | 103000 | 11093 |