31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 3 | 20230721 | 184100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230721 | 184000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230721 | 183900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230721 | 183800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230721 | 183700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230721 | 183600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230721 | 183500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230721 | 183400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230721 | 183300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230721 | 183200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230721 | 183100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230721 | 183000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230721 | 182900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230721 | 182800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230721 | 182700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230721 | 182600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230721 | 182500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230721 | 182400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230721 | 182300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230721 | 182200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230721 | 182100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230721 | 182000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230721 | 181900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230721 | 181800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230721 | 181700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230721 | 181600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230721 | 181500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230721 | 181400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230721 | 181300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230721 | 181200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 33 | 20230721 | 181100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230721 | 181000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230721 | 180900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230721 | 180800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230721 | 180700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230721 | 180600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230721 | 180500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230721 | 180400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230721 | 180300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230721 | 180200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230721 | 180100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230721 | 180000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230721 | 175900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230721 | 175800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230721 | 175700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230721 | 175600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230721 | 175500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230721 | 175400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230721 | 175300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230721 | 175200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230721 | 175100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230721 | 175000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230721 | 174900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230721 | 174800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230721 | 174700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230721 | 174600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230721 | 174500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230721 | 174400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230721 | 174300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230721 | 174200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 63 | 20230721 | 174100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230721 | 174000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230721 | 173900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230721 | 173800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230721 | 173700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230721 | 173600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230721 | 173500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230721 | 173400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230721 | 173300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230721 | 173200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230721 | 173100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230721 | 173000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230721 | 172900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230721 | 172800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230721 | 172700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230721 | 172600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230721 | 172500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230721 | 172400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230721 | 172300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230721 | 172200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230721 | 172100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230721 | 172000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230721 | 171900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230721 | 171800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230721 | 171700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230721 | 171600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230721 | 171500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230721 | 171400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230721 | 171300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230721 | 171200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 93 | 20230721 | 171100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230721 | 171000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230721 | 170900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230721 | 170800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230721 | 170700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230721 | 170600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230721 | 170500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230721 | 170400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230721 | 170300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230721 | 170200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230721 | 170100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230721 | 170000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230721 | 165900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230721 | 165800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230721 | 165700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230721 | 165600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230721 | 165500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230721 | 165400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230721 | 165300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230721 | 165200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230721 | 165100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230721 | 165000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230721 | 164900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230721 | 164800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230721 | 164700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230721 | 164600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230721 | 164500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230721 | 164400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230721 | 164300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230721 | 164200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 123 | 20230721 | 164100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230721 | 164000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230721 | 163900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230721 | 163800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230721 | 163700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230721 | 163600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230721 | 163500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230721 | 163400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230721 | 163300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230721 | 163200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230721 | 163100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230721 | 163000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230721 | 162900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230721 | 162800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230721 | 162700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230721 | 162600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230721 | 162500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230721 | 162400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230721 | 162300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230721 | 162200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230721 | 162100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230721 | 162000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230721 | 161900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230721 | 161800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230721 | 161700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230721 | 161600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230721 | 161500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230721 | 161400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230721 | 161300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230721 | 161200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 153 | 20230721 | 161100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230721 | 161000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230721 | 160900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230721 | 160800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230721 | 160700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230721 | 160600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230721 | 160500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230721 | 160400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230721 | 160300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230721 | 160200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230721 | 160100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230721 | 160000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230721 | 155900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230721 | 155800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230721 | 155700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230721 | 155600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230721 | 155500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230721 | 155400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230721 | 155300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230721 | 155200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230721 | 155100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230721 | 155000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230721 | 154900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230721 | 154800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230721 | 154700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230721 | 154600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230721 | 154500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230721 | 154400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230721 | 154300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230721 | 154200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 183 | 20230721 | 154100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230721 | 154000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230721 | 153900 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230721 | 153800 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230721 | 153700 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230721 | 153600 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230721 | 153500 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230721 | 153400 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230721 | 153300 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230721 | 153200 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230721 | 153100 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230721 | 153000 | 12952048300 | 23700 | 23700 | 23700 | 23700 | 6515 |
| 195 | 20230721 | 152900 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230721 | 152800 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230721 | 152700 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230721 | 152600 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230721 | 152500 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230721 | 152400 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230721 | 152300 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230721 | 152200 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230721 | 152100 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230721 | 152000 | 12797642800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230721 | 151900 | 12797642800 | 23700 | 23600 | 23700 | 23600 | 1013 |
| 206 | 20230721 | 151800 | 12773708650 | 23550 | 23600 | 23600 | 23550 | 424 |
| 207 | 20230721 | 151700 | 12763703200 | 23650 | 23550 | 23650 | 23550 | 368 |
| 208 | 20230721 | 151600 | 12755032400 | 23500 | 23600 | 23600 | 23500 | 2949 |
| 209 | 20230721 | 151500 | 12685686800 | 23650 | 23650 | 23700 | 23650 | 233 |
| 210 | 20230721 | 151400 | 12680176250 | 23750 | 23700 | 23750 | 23650 | 126 |
| 211 | 20230721 | 151300 | 12677189600 | 23750 | 23700 | 23750 | 23700 | 252 |
| 212 | 20230721 | 151200 | 12671217000 | 23700 | 23700 | 23700 | 23650 | 350 |
| 213 | 20230721 | 151100 | 12662924550 | 23750 | 23700 | 23750 | 23700 | 460 |
| 214 | 20230721 | 151000 | 12652021500 | 23700 | 23550 | 23700 | 23550 | 354 |
| 215 | 20230721 | 150900 | 12643648850 | 23550 | 23650 | 23650 | 23550 | 403 |
| 216 | 20230721 | 150800 | 12634138050 | 23650 | 23700 | 23700 | 23650 | 280 |
| 217 | 20230721 | 150700 | 12627505150 | 23650 | 23700 | 23700 | 23650 | 1516 |
| 218 | 20230721 | 150600 | 12591610800 | 23700 | 23700 | 23700 | 23700 | 535 |
| 219 | 20230721 | 150500 | 12578931300 | 23750 | 23800 | 23800 | 23750 | 1391 |
| 220 | 20230721 | 150400 | 12545861700 | 23750 | 23800 | 23800 | 23750 | 1014 |
| 221 | 20230721 | 150300 | 12521774250 | 23800 | 23700 | 23850 | 23700 | 3261 |
| 222 | 20230721 | 150200 | 12444243550 | 23650 | 23700 | 23700 | 23650 | 241 |
| 223 | 20230721 | 150100 | 12438533100 | 23700 | 23700 | 23700 | 23650 | 1212 |
| 224 | 20230721 | 150000 | 12409815050 | 23700 | 23700 | 23750 | 23650 | 1293 |
| 225 | 20230721 | 145900 | 12379182600 | 23700 | 23700 | 23700 | 23700 | 132 |
| 226 | 20230721 | 145800 | 12376054200 | 23700 | 23700 | 23700 | 23700 | 198 |
| 227 | 20230721 | 145700 | 12371361600 | 23700 | 23700 | 23700 | 23650 | 219 |
| 228 | 20230721 | 145600 | 12366172200 | 23750 | 23750 | 23750 | 23700 | 148 |
| 229 | 20230721 | 145500 | 12362662650 | 23750 | 23600 | 23750 | 23550 | 2735 |
| 230 | 20230721 | 145400 | 12297979050 | 23600 | 23650 | 23650 | 23600 | 144 |
| 231 | 20230721 | 145300 | 12294579500 | 23650 | 23600 | 23700 | 23600 | 1580 |
| 232 | 20230721 | 145200 | 12257181950 | 23600 | 23700 | 23700 | 23600 | 122 |
| 233 | 20230721 | 145100 | 12254296400 | 23650 | 23700 | 23700 | 23650 | 140 |
| 234 | 20230721 | 145000 | 12250982200 | 23650 | 23650 | 23650 | 23650 | 133 |
| 235 | 20230721 | 144900 | 12247836750 | 23650 | 23650 | 23650 | 23550 | 279 |
| 236 | 20230721 | 144800 | 12241258500 | 23550 | 23650 | 23650 | 23550 | 515 |
| 237 | 20230721 | 144700 | 12229095450 | 23650 | 23700 | 23700 | 23600 | 165 |
| 238 | 20230721 | 144600 | 12225191700 | 23650 | 23700 | 23700 | 23650 | 414 |
| 239 | 20230721 | 144500 | 12215398550 | 23700 | 23650 | 23700 | 23650 | 259 |
| 240 | 20230721 | 144400 | 12209269450 | 23650 | 23600 | 23650 | 23500 | 399 |
| 241 | 20230721 | 144300 | 12199841650 | 23400 | 23550 | 23700 | 23400 | 1521 |
| 242 | 20230721 | 144200 | 12164116200 | 23600 | 23600 | 23650 | 23600 | 250 |
| 243 | 20230721 | 144100 | 12158213700 | 23650 | 23600 | 23700 | 23600 | 771 |
| 244 | 20230721 | 144000 | 12139998200 | 23600 | 23600 | 23650 | 23550 | 634 |
| 245 | 20230721 | 143900 | 12125034150 | 23600 | 23700 | 23700 | 23600 | 255 |
| 246 | 20230721 | 143800 | 12119012750 | 23700 | 23750 | 23750 | 23450 | 2198 |
| 247 | 20230721 | 143700 | 12067224800 | 23750 | 23800 | 23800 | 23750 | 158 |
| 248 | 20230721 | 143600 | 12063470400 | 23750 | 23750 | 23800 | 23750 | 216 |
| 249 | 20230721 | 143500 | 12058334550 | 23750 | 23750 | 23800 | 23750 | 372 |
| 250 | 20230721 | 143400 | 12049496950 | 23750 | 23750 | 23800 | 23750 | 1208 |
| 251 | 20230721 | 143300 | 12020750750 | 23650 | 23800 | 23800 | 23650 | 943 |
| 252 | 20230721 | 143200 | 11998417550 | 23750 | 23800 | 23800 | 23750 | 228 |
| 253 | 20230721 | 143100 | 11993001850 | 23800 | 23750 | 23800 | 23650 | 559 |
| 254 | 20230721 | 143000 | 11979737950 | 23750 | 23700 | 23750 | 23700 | 197 |
| 255 | 20230721 | 142900 | 11975059250 | 23750 | 23650 | 23750 | 23650 | 539 |
| 256 | 20230721 | 142800 | 11962283700 | 23650 | 23650 | 23650 | 23600 | 267 |
| 257 | 20230721 | 142700 | 11955980300 | 23650 | 23700 | 23700 | 23650 | 441 |
| 258 | 20230721 | 142600 | 11945546150 | 23750 | 23700 | 23750 | 23650 | 577 |
| 259 | 20230721 | 142500 | 11931870550 | 23650 | 23750 | 23750 | 23650 | 242 |
| 260 | 20230721 | 142400 | 11926126600 | 23750 | 23700 | 23750 | 23650 | 504 |
| 261 | 20230721 | 142300 | 11914167850 | 23700 | 23850 | 23850 | 23700 | 954 |
| 262 | 20230721 | 142200 | 11891497150 | 23850 | 23650 | 23900 | 23650 | 8247 |
| 263 | 20230721 | 142100 | 11695285200 | 23650 | 23600 | 23650 | 23550 | 1155 |
| 264 | 20230721 | 142000 | 11667980100 | 23600 | 23700 | 23700 | 23600 | 699 |
| 265 | 20230721 | 141900 | 11651417050 | 23550 | 23550 | 23700 | 23550 | 2324 |
| 266 | 20230721 | 141800 | 11596415950 | 23550 | 23600 | 23650 | 23550 | 229 |
| 267 | 20230721 | 141700 | 11591009850 | 23500 | 23600 | 23600 | 23500 | 151 |
| 268 | 20230721 | 141600 | 11587449650 | 23550 | 23600 | 23600 | 23550 | 302 |
| 269 | 20230721 | 141500 | 11580335450 | 23550 | 23600 | 23600 | 23500 | 169 |
| 270 | 20230721 | 141400 | 11576352300 | 23500 | 23550 | 23600 | 23500 | 596 |
| 271 | 20230721 | 141300 | 11562305400 | 23500 | 23550 | 23550 | 23500 | 65 |
| 272 | 20230721 | 141200 | 11560775150 | 23550 | 23550 | 23550 | 23500 | 139 |
| 273 | 20230721 | 141100 | 11557503000 | 23450 | 23600 | 23600 | 23450 | 690 |
| 274 | 20230721 | 141000 | 11541289400 | 23600 | 23550 | 23600 | 23550 | 559 |
| 275 | 20230721 | 140900 | 11528113000 | 23550 | 23550 | 23550 | 23550 | 68 |
| 276 | 20230721 | 140800 | 11526511600 | 23550 | 23550 | 23550 | 23550 | 112 |
| 277 | 20230721 | 140700 | 11523874000 | 23500 | 23550 | 23550 | 23500 | 82 |
| 278 | 20230721 | 140600 | 11521944700 | 23500 | 23550 | 23550 | 23500 | 183 |
| 279 | 20230721 | 140500 | 11517642250 | 23550 | 23500 | 23550 | 23500 | 160 |
| 280 | 20230721 | 140400 | 11513876250 | 23500 | 23550 | 23550 | 23500 | 313 |
| 281 | 20230721 | 140300 | 11506519800 | 23550 | 23600 | 23600 | 23500 | 809 |
| 282 | 20230721 | 140200 | 11487475300 | 23600 | 23600 | 23600 | 23600 | 60 |
| 283 | 20230721 | 140100 | 11486059300 | 23600 | 23650 | 23650 | 23600 | 141 |
| 284 | 20230721 | 140000 | 11482727400 | 23600 | 23650 | 23650 | 23600 | 160 |
| 285 | 20230721 | 135900 | 11478951350 | 23600 | 23600 | 23700 | 23550 | 790 |
| 286 | 20230721 | 135800 | 11460271000 | 23650 | 23600 | 23650 | 23500 | 1242 |
| 287 | 20230721 | 135700 | 11430957600 | 23600 | 23550 | 23600 | 23450 | 1555 |
| 288 | 20230721 | 135600 | 11394339300 | 23550 | 23500 | 23550 | 23500 | 528 |
| 289 | 20230721 | 135500 | 11381924650 | 23500 | 23500 | 23500 | 23500 | 178 |
| 290 | 20230721 | 135400 | 11377741650 | 23500 | 23500 | 23550 | 23500 | 565 |
| 291 | 20230721 | 135300 | 11364462550 | 23500 | 23350 | 23550 | 23350 | 2062 |
| 292 | 20230721 | 135200 | 11316050350 | 23350 | 23400 | 23400 | 23350 | 132 |
| 293 | 20230721 | 135100 | 11312968100 | 23400 | 23400 | 23400 | 23400 | 113 |
| 294 | 20230721 | 135000 | 11310323900 | 23400 | 23400 | 23400 | 23400 | 159 |
| 295 | 20230721 | 134900 | 11306603300 | 23400 | 23400 | 23400 | 23400 | 112 |
| 296 | 20230721 | 134800 | 11303982500 | 23400 | 23400 | 23400 | 23350 | 95 |
| 297 | 20230721 | 134700 | 11301759600 | 23350 | 23350 | 23400 | 23350 | 61 |
| 298 | 20230721 | 134600 | 11300333300 | 23400 | 23300 | 23400 | 23300 | 114 |
| 299 | 20230721 | 134500 | 11297666300 | 23400 | 23350 | 23400 | 23350 | 47 |
| 300 | 20230721 | 134400 | 11296566850 | 23350 | 23350 | 23400 | 23350 | 203 |
| 301 | 20230721 | 134300 | 11291821150 | 23350 | 23400 | 23400 | 23350 | 61 |
| 302 | 20230721 | 134200 | 11290394400 | 23300 | 23300 | 23400 | 23300 | 137 |
| 303 | 20230721 | 134100 | 11287190650 | 23300 | 23400 | 23400 | 23300 | 54 |
| 304 | 20230721 | 134000 | 11285928900 | 23300 | 23450 | 23450 | 23300 | 615 |
| 305 | 20230721 | 133900 | 11271547800 | 23400 | 23400 | 23400 | 23400 | 519 |
| 306 | 20230721 | 133800 | 11259403200 | 23350 | 23300 | 23400 | 23300 | 1346 |
| 307 | 20230721 | 133700 | 11227968400 | 23350 | 23350 | 23350 | 23300 | 106 |
| 308 | 20230721 | 133600 | 11225494200 | 23350 | 23350 | 23350 | 23250 | 187 |
| 309 | 20230721 | 133500 | 11221137000 | 23350 | 23300 | 23350 | 23300 | 185 |
| 310 | 20230721 | 133400 | 11216821150 | 23300 | 23350 | 23350 | 23100 | 519 |
| 311 | 20230721 | 133300 | 11204808400 | 23350 | 23300 | 23350 | 23200 | 283 |
| 312 | 20230721 | 133200 | 11198215350 | 23350 | 23300 | 23350 | 23150 | 325 |
| 313 | 20230721 | 133100 | 11190660300 | 23300 | 23300 | 23300 | 23250 | 69 |
| 314 | 20230721 | 133000 | 11189052650 | 23300 | 23300 | 23350 | 23300 | 116 |
| 315 | 20230721 | 132900 | 11186345800 | 23300 | 23400 | 23400 | 23300 | 72 |
| 316 | 20230721 | 132800 | 11184665500 | 23400 | 23350 | 23400 | 23350 | 119 |
| 317 | 20230721 | 132700 | 11181885200 | 23300 | 23300 | 23350 | 23300 | 74 |
| 318 | 20230721 | 132600 | 11180159050 | 23300 | 23350 | 23350 | 23300 | 44 |
| 319 | 20230721 | 132500 | 11179131800 | 23350 | 23300 | 23350 | 23300 | 129 |
| 320 | 20230721 | 132400 | 11176120350 | 23300 | 23400 | 23400 | 23300 | 70 |
| 321 | 20230721 | 132300 | 11174485300 | 23400 | 23400 | 23400 | 23350 | 683 |
| 322 | 20230721 | 132200 | 11158503700 | 23400 | 23350 | 23400 | 23350 | 147 |
| 323 | 20230721 | 132100 | 11155067050 | 23400 | 23350 | 23400 | 23350 | 172 |
| 324 | 20230721 | 132000 | 11151048700 | 23350 | 23350 | 23350 | 23350 | 55 |
| 325 | 20230721 | 131900 | 11149764450 | 23300 | 23350 | 23350 | 23250 | 184 |
| 326 | 20230721 | 131800 | 11145475900 | 23350 | 23350 | 23350 | 23350 | 136 |
| 327 | 20230721 | 131700 | 11142300300 | 23350 | 23350 | 23350 | 23300 | 83 |
| 328 | 20230721 | 131600 | 11140362350 | 23350 | 23300 | 23350 | 23250 | 480 |
| 329 | 20230721 | 131500 | 11129174150 | 23250 | 23250 | 23250 | 23250 | 11 |
| 330 | 20230721 | 131400 | 11128918400 | 23250 | 23250 | 23250 | 23250 | 89 |
| 331 | 20230721 | 131300 | 11126849150 | 23200 | 23150 | 23200 | 23150 | 73 |
| 332 | 20230721 | 131200 | 11125156500 | 23150 | 23100 | 23150 | 23100 | 52 |
| 333 | 20230721 | 131100 | 11123954300 | 23150 | 23100 | 23200 | 22950 | 267 |
| 334 | 20230721 | 131000 | 11117800450 | 23100 | 23250 | 23250 | 23050 | 1375 |
| 335 | 20230721 | 130900 | 11086035700 | 23250 | 23150 | 23250 | 23150 | 101 |
| 336 | 20230721 | 130800 | 11083687950 | 23150 | 23250 | 23250 | 23050 | 900 |
| 337 | 20230721 | 130700 | 11062861550 | 23250 | 23200 | 23250 | 23200 | 47 |
| 338 | 20230721 | 130600 | 11061770850 | 23250 | 23250 | 23250 | 23250 | 140 |
| 339 | 20230721 | 130500 | 11058515850 | 23200 | 23350 | 23350 | 23150 | 1199 |
| 340 | 20230721 | 130400 | 11030728150 | 23350 | 23400 | 23400 | 23300 | 222 |
| 341 | 20230721 | 130300 | 11025542750 | 23350 | 23350 | 23350 | 23350 | 46 |
| 342 | 20230721 | 130200 | 11024468650 | 23400 | 23350 | 23400 | 23350 | 200 |
| 343 | 20230721 | 130100 | 11019790100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 344 | 20230721 | 130000 | 11019790100 | 23400 | 23400 | 23400 | 23400 | 1 |
| 345 | 20230721 | 125900 | 11019766700 | 23400 | 23300 | 23400 | 23300 | 98 |
| 346 | 20230721 | 125800 | 11017475800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 347 | 20230721 | 125700 | 11017475800 | 23400 | 23400 | 23400 | 23400 | 75 |
| 348 | 20230721 | 125600 | 11015720800 | 23350 | 23300 | 23350 | 23300 | 213 |
| 349 | 20230721 | 125500 | 11010756900 | 23250 | 23450 | 23450 | 23250 | 546 |
| 350 | 20230721 | 125400 | 10998013550 | 23400 | 23400 | 23400 | 23400 | 200 |
| 351 | 20230721 | 125300 | 10993333550 | 23400 | 23400 | 23400 | 23350 | 382 |
| 352 | 20230721 | 125200 | 10984399750 | 23400 | 23400 | 23400 | 23400 | 103 |
| 353 | 20230721 | 125100 | 10981989550 | 23400 | 23400 | 23400 | 23400 | 100 |
| 354 | 20230721 | 125000 | 10979649550 | 23400 | 23350 | 23450 | 23350 | 96 |
| 355 | 20230721 | 124900 | 10977399250 | 23350 | 23400 | 23450 | 23350 | 854 |
| 356 | 20230721 | 124800 | 10957384350 | 23350 | 23350 | 23400 | 23300 | 344 |
| 357 | 20230721 | 124700 | 10949351950 | 23400 | 23350 | 23400 | 23350 | 164 |
| 358 | 20230721 | 124600 | 10945518800 | 23400 | 23400 | 23400 | 23400 | 299 |
| 359 | 20230721 | 124500 | 10938522200 | 23400 | 23450 | 23450 | 23400 | 307 |
| 360 | 20230721 | 124400 | 10931332500 | 23500 | 23450 | 23500 | 23450 | 91 |
| 361 | 20230721 | 124300 | 10929195150 | 23450 | 23500 | 23500 | 23400 | 677 |
| 362 | 20230721 | 124200 | 10913320600 | 23450 | 23500 | 23500 | 23450 | 172 |
| 363 | 20230721 | 124100 | 10909284550 | 23500 | 23450 | 23500 | 23450 | 483 |
| 364 | 20230721 | 124000 | 10897934950 | 23500 | 23450 | 23500 | 23450 | 96 |
| 365 | 20230721 | 123900 | 10895679450 | 23450 | 23450 | 23500 | 23450 | 34 |
| 366 | 20230721 | 123800 | 10894882000 | 23500 | 23500 | 23500 | 23500 | 76 |
| 367 | 20230721 | 123700 | 10893096000 | 23500 | 23500 | 23500 | 23450 | 299 |
| 368 | 20230721 | 123600 | 10886070450 | 23500 | 23350 | 23550 | 23350 | 5330 |
| 369 | 20230721 | 123500 | 10760622450 | 23350 | 23350 | 23400 | 23350 | 189 |
| 370 | 20230721 | 123400 | 10756209150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 371 | 20230721 | 123300 | 10756209150 | 23400 | 23250 | 23400 | 23250 | 738 |
| 372 | 20230721 | 123200 | 10738998500 | 23250 | 23350 | 23350 | 23250 | 19 |
| 373 | 20230721 | 123100 | 10738555800 | 23350 | 23300 | 23350 | 23250 | 415 |
| 374 | 20230721 | 123000 | 10728893050 | 23300 | 23300 | 23300 | 23300 | 75 |
| 375 | 20230721 | 122900 | 10727145550 | 23300 | 23400 | 23400 | 23300 | 201 |
| 376 | 20230721 | 122800 | 10722446150 | 23300 | 23300 | 23300 | 23300 | 13 |
| 377 | 20230721 | 122700 | 10722143250 | 23300 | 23350 | 23400 | 23300 | 47 |
| 378 | 20230721 | 122600 | 10721045900 | 23400 | 23450 | 23450 | 23400 | 76 |
| 379 | 20230721 | 122500 | 10719267450 | 23300 | 23300 | 23300 | 23300 | 274 |
| 380 | 20230721 | 122400 | 10712883250 | 23500 | 23450 | 23500 | 23450 | 87 |
| 381 | 20230721 | 122300 | 10710842500 | 23450 | 23450 | 23450 | 23300 | 25 |
| 382 | 20230721 | 122200 | 10710256550 | 23500 | 23250 | 23500 | 23250 | 386 |
| 383 | 20230721 | 122100 | 10701206100 | 23450 | 23250 | 23450 | 23250 | 241 |
| 384 | 20230721 | 122000 | 10695587850 | 23450 | 23300 | 23450 | 23250 | 175 |
| 385 | 20230721 | 121900 | 10691513400 | 23300 | 23500 | 23500 | 23300 | 254 |
| 386 | 20230721 | 121800 | 10685554250 | 23500 | 23500 | 23550 | 23500 | 484 |
| 387 | 20230721 | 121700 | 10674180050 | 23500 | 23250 | 23500 | 23250 | 120 |
| 388 | 20230721 | 121600 | 10671376850 | 23300 | 23350 | 23350 | 23300 | 1254 |
| 389 | 20230721 | 121500 | 10642145100 | 23350 | 23450 | 23450 | 23350 | 233 |
| 390 | 20230721 | 121400 | 10636682500 | 23450 | 23550 | 23550 | 23450 | 948 |
| 391 | 20230721 | 121300 | 10614384350 | 23600 | 23500 | 23650 | 23450 | 8189 |
| 392 | 20230721 | 121200 | 10421864600 | 23450 | 23600 | 23600 | 23450 | 1940 |
| 393 | 20230721 | 121100 | 10376250550 | 23600 | 23600 | 23600 | 23600 | 36 |
| 394 | 20230721 | 121000 | 10375400950 | 23600 | 23600 | 23650 | 23600 | 686 |
| 395 | 20230721 | 120900 | 10359207600 | 23600 | 23650 | 23700 | 23600 | 423 |
| 396 | 20230721 | 120800 | 10349194550 | 23650 | 23700 | 23700 | 23650 | 391 |
| 397 | 20230721 | 120700 | 10339944400 | 23700 | 23550 | 23700 | 23550 | 186 |
| 398 | 20230721 | 120600 | 10335548700 | 23600 | 23650 | 23650 | 23550 | 629 |
| 399 | 20230721 | 120500 | 10320689650 | 23700 | 23550 | 23850 | 23550 | 5460 |
| 400 | 20230721 | 120400 | 10191455200 | 23550 | 23500 | 23600 | 23500 | 812 |
| 401 | 20230721 | 120300 | 10172353300 | 23500 | 23500 | 23500 | 23500 | 403 |
| 402 | 20230721 | 120200 | 10162882800 | 23450 | 23400 | 23450 | 23400 | 356 |
| 403 | 20230721 | 120100 | 10154541500 | 23400 | 23450 | 23450 | 23350 | 899 |
| 404 | 20230721 | 120000 | 10133514950 | 23250 | 23450 | 23500 | 23250 | 1331 |
| 405 | 20230721 | 115900 | 10102381700 | 23450 | 23350 | 23600 | 23250 | 5316 |
| 406 | 20230721 | 115800 | 9977558150 | 23350 | 23300 | 23350 | 23300 | 127 |
| 407 | 20230721 | 115700 | 9974598950 | 23300 | 23350 | 23350 | 23300 | 849 |
| 408 | 20230721 | 115600 | 9954800450 | 23400 | 23400 | 23400 | 23350 | 497 |
| 409 | 20230721 | 115500 | 9943180650 | 23400 | 23400 | 23400 | 23400 | 397 |
| 410 | 20230721 | 115400 | 9933890850 | 23350 | 23400 | 23400 | 23350 | 241 |
| 411 | 20230721 | 115300 | 9928256500 | 23400 | 23450 | 23450 | 23350 | 321 |
| 412 | 20230721 | 115200 | 9920755000 | 23400 | 23150 | 23500 | 23150 | 3795 |
| 413 | 20230721 | 115100 | 9832137250 | 23200 | 23200 | 23200 | 22950 | 922 |
| 414 | 20230721 | 115000 | 9810832400 | 23250 | 23150 | 23300 | 23050 | 1347 |
| 415 | 20230721 | 114900 | 9779635150 | 23050 | 22950 | 23100 | 22950 | 153 |
| 416 | 20230721 | 114800 | 9776101950 | 23150 | 23100 | 23150 | 22900 | 1412 |
| 417 | 20230721 | 114700 | 9743614950 | 23150 | 23150 | 23150 | 23150 | 100 |
| 418 | 20230721 | 114600 | 9741299950 | 23150 | 23100 | 23150 | 23100 | 961 |
| 419 | 20230721 | 114500 | 9719099500 | 23100 | 23100 | 23200 | 23000 | 2159 |
| 420 | 20230721 | 114400 | 9669222900 | 23100 | 23100 | 23150 | 23100 | 366 |
| 421 | 20230721 | 114300 | 9660763450 | 23150 | 23150 | 23200 | 23150 | 159 |
| 422 | 20230721 | 114200 | 9657082150 | 23200 | 23150 | 23200 | 23050 | 432 |
| 423 | 20230721 | 114100 | 9647089150 | 23100 | 23150 | 23150 | 22850 | 799 |
| 424 | 20230721 | 114000 | 9628644850 | 23200 | 23000 | 23200 | 23000 | 1116 |
| 425 | 20230721 | 113900 | 9602827550 | 23000 | 23200 | 23250 | 22600 | 6191 |
| 426 | 20230721 | 113800 | 9460411850 | 23150 | 23350 | 23350 | 23150 | 2002 |
| 427 | 20230721 | 113700 | 9413911950 | 23400 | 23400 | 23500 | 23350 | 2120 |
| 428 | 20230721 | 113600 | 9364258350 | 23400 | 23400 | 23400 | 23400 | 225 |
| 429 | 20230721 | 113500 | 9358993350 | 23400 | 23400 | 23450 | 23350 | 724 |
| 430 | 20230721 | 113400 | 9342060500 | 23400 | 23300 | 23400 | 23300 | 1706 |
| 431 | 20230721 | 113300 | 9302288700 | 23400 | 23450 | 23450 | 23300 | 2247 |
| 432 | 20230721 | 113200 | 9249836100 | 23500 | 23600 | 23650 | 23500 | 289 |
| 433 | 20230721 | 113100 | 9243022300 | 23600 | 23400 | 23600 | 23400 | 2006 |
| 434 | 20230721 | 113000 | 9195871900 | 23500 | 23550 | 23550 | 23300 | 3600 |
| 435 | 20230721 | 112900 | 9111641850 | 23550 | 23550 | 23650 | 23550 | 1678 |
| 436 | 20230721 | 112800 | 9072058400 | 23550 | 23550 | 23550 | 23300 | 1574 |
| 437 | 20230721 | 112700 | 9035138350 | 23500 | 23450 | 23550 | 23350 | 1596 |
| 438 | 20230721 | 112600 | 8997745900 | 23500 | 23500 | 23500 | 23350 | 2789 |
| 439 | 20230721 | 112500 | 8932418450 | 23500 | 23450 | 23650 | 23450 | 540 |
| 440 | 20230721 | 112400 | 8919721800 | 23450 | 23650 | 23700 | 23450 | 3437 |
| 441 | 20230721 | 112300 | 8838711350 | 23650 | 23600 | 23650 | 23500 | 1831 |
| 442 | 20230721 | 112200 | 8795553950 | 23600 | 23600 | 23750 | 23500 | 5905 |
| 443 | 20230721 | 112100 | 8656372600 | 23600 | 23650 | 23700 | 23600 | 857 |
| 444 | 20230721 | 112000 | 8636090200 | 23700 | 23750 | 23800 | 23600 | 2426 |
| 445 | 20230721 | 111900 | 8578782100 | 23800 | 23650 | 23850 | 23600 | 4264 |
| 446 | 20230721 | 111800 | 8477791150 | 23650 | 23800 | 23850 | 23650 | 1932 |
| 447 | 20230721 | 111700 | 8431924800 | 23800 | 24200 | 24300 | 23700 | 4382 |
| 448 | 20230721 | 111600 | 8326517350 | 24250 | 23950 | 24250 | 23950 | 22488 |
| 449 | 20230721 | 111500 | 7786064200 | 23950 | 23900 | 23950 | 23850 | 6552 |
| 450 | 20230721 | 111400 | 7629469800 | 23850 | 23800 | 23850 | 23750 | 1757 |
| 451 | 20230721 | 111300 | 7587652550 | 23800 | 23800 | 23850 | 23800 | 705 |
| 452 | 20230721 | 111200 | 7570858400 | 23800 | 23700 | 23900 | 23650 | 3221 |
| 453 | 20230721 | 111100 | 7494255250 | 23700 | 23650 | 23800 | 23650 | 2856 |
| 454 | 20230721 | 111000 | 7426377250 | 23650 | 23400 | 23800 | 23350 | 14545 |
| 455 | 20230721 | 110900 | 7083759250 | 23400 | 23800 | 23800 | 23400 | 10100 |
| 456 | 20230721 | 110800 | 6845720650 | 23850 | 24000 | 24100 | 23850 | 8568 |
| 457 | 20230721 | 110700 | 6640565000 | 24050 | 24150 | 24200 | 23900 | 3157 |
| 458 | 20230721 | 110600 | 6564562400 | 24100 | 23950 | 24200 | 23900 | 4432 |
| 459 | 20230721 | 110500 | 6458085650 | 23950 | 23850 | 24100 | 23800 | 5452 |
| 460 | 20230721 | 110400 | 6327616100 | 23850 | 24400 | 24400 | 23850 | 8724 |
| 461 | 20230721 | 110300 | 6117474200 | 24400 | 24150 | 24450 | 24050 | 22251 |
| 462 | 20230721 | 110200 | 5577040600 | 24100 | 23650 | 24250 | 23550 | 20389 |
| 463 | 20230721 | 110100 | 5086155800 | 23550 | 23700 | 23800 | 23500 | 14060 |
| 464 | 20230721 | 110000 | 4753519350 | 23700 | 23850 | 24300 | 23700 | 22770 |
| 465 | 20230721 | 105900 | 4205751250 | 23850 | 23450 | 24150 | 23450 | 33727 |
| 466 | 20230721 | 105800 | 3403588950 | 23450 | 23500 | 23500 | 23250 | 22978 |
| 467 | 20230721 | 105700 | 2864639700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 468 | 20230721 | 105600 | 2864639700 | 23500 | 23500 | 23500 | 23500 | 0 |
| 469 | 20230721 | 105500 | 2864639700 | 23500 | 22950 | 23500 | 22950 | 18055 |
| 470 | 20230721 | 105400 | 2444626300 | 22950 | 22950 | 23150 | 22850 | 5395 |
| 471 | 20230721 | 105300 | 2320410250 | 22950 | 22850 | 23000 | 22800 | 7191 |
| 472 | 20230721 | 105200 | 2155572850 | 22750 | 22650 | 23050 | 22650 | 13587 |
| 473 | 20230721 | 105100 | 1845566800 | 22700 | 22350 | 22700 | 22350 | 12721 |
| 474 | 20230721 | 105000 | 1558560650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 475 | 20230721 | 104900 | 1558560650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 476 | 20230721 | 104800 | 1558560650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 477 | 20230721 | 104700 | 1558560650 | 22400 | 22400 | 22400 | 22400 | 28 |
| 478 | 20230721 | 104600 | 1557933450 | 22400 | 22400 | 22400 | 22400 | 2 |
| 479 | 20230721 | 104500 | 1557888650 | 22400 | 22400 | 22400 | 22400 | 344 |
| 480 | 20230721 | 104400 | 1550183050 | 22400 | 22350 | 22450 | 22350 | 215 |
| 481 | 20230721 | 104300 | 1545372450 | 22350 | 22350 | 22350 | 22350 | 9 |
| 482 | 20230721 | 104200 | 1545171300 | 22450 | 22450 | 22450 | 22450 | 23 |
| 483 | 20230721 | 104100 | 1544654950 | 22500 | 22300 | 22500 | 22300 | 1637 |
| 484 | 20230721 | 104000 | 1507984150 | 22350 | 22350 | 22350 | 22350 | 98 |
| 485 | 20230721 | 103900 | 1505793850 | 22400 | 22400 | 22400 | 22400 | 10 |
| 486 | 20230721 | 103800 | 1505569850 | 22400 | 22400 | 22400 | 22400 | 53 |
| 487 | 20230721 | 103700 | 1504382650 | 22400 | 22400 | 22400 | 22400 | 3 |
| 488 | 20230721 | 103600 | 1504315450 | 22350 | 22400 | 22400 | 22350 | 21 |
| 489 | 20230721 | 103500 | 1503846050 | 22400 | 22400 | 22400 | 22400 | 181 |
| 490 | 20230721 | 103400 | 1499791650 | 22400 | 22400 | 22400 | 22400 | 267 |
| 491 | 20230721 | 103300 | 1493810850 | 22400 | 22400 | 22400 | 22400 | 20 |
| 492 | 20230721 | 103200 | 1493362850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 493 | 20230721 | 103100 | 1493362850 | 22400 | 22400 | 22400 | 22400 | 520 |
| 494 | 20230721 | 103000 | 1481714850 | 22450 | 22450 | 22450 | 22450 | 252 |
| 495 | 20230721 | 102900 | 1476057450 | 22450 | 22400 | 22450 | 22400 | 51 |
| 496 | 20230721 | 102800 | 1474912550 | 22400 | 22450 | 22450 | 22400 | 240 |
| 497 | 20230721 | 102700 | 1469525050 | 22500 | 22450 | 22500 | 22450 | 10 |
| 498 | 20230721 | 102600 | 1469300150 | 22500 | 22450 | 22500 | 22450 | 89 |
| 499 | 20230721 | 102500 | 1467299150 | 22450 | 22300 | 22450 | 22300 | 2483 |
| 500 | 20230721 | 102400 | 1411761950 | 22350 | 22350 | 22350 | 22350 | 56 |
| 501 | 20230721 | 102300 | 1410510350 | 22350 | 22350 | 22350 | 22350 | 353 |
| 502 | 20230721 | 102200 | 1402620800 | 22350 | 22350 | 22350 | 22350 | 80 |
| 503 | 20230721 | 102100 | 1400832800 | 22350 | 22350 | 22400 | 22350 | 291 |
| 504 | 20230721 | 102000 | 1394328900 | 22350 | 22400 | 22400 | 22350 | 14 |
| 505 | 20230721 | 101900 | 1394015350 | 22400 | 22400 | 22400 | 22400 | 33 |
| 506 | 20230721 | 101800 | 1393276150 | 22450 | 22450 | 22450 | 22450 | 1 |
| 507 | 20230721 | 101700 | 1393253700 | 22450 | 22450 | 22450 | 22450 | 61 |
| 508 | 20230721 | 101600 | 1391884250 | 22450 | 22500 | 22500 | 22450 | 53 |
| 509 | 20230721 | 101500 | 1390692250 | 22500 | 22550 | 22550 | 22500 | 427 |
| 510 | 20230721 | 101400 | 1381079550 | 22550 | 22500 | 22550 | 22500 | 1437 |
| 511 | 20230721 | 101300 | 1348702850 | 22550 | 22500 | 22550 | 22450 | 5218 |
| 512 | 20230721 | 101200 | 1231283200 | 22450 | 22400 | 22450 | 22400 | 2441 |
| 513 | 20230721 | 101100 | 1176490200 | 22300 | 22300 | 22300 | 22300 | 3 |
| 514 | 20230721 | 101000 | 1176423300 | 22400 | 22350 | 22400 | 22350 | 291 |
| 515 | 20230721 | 100900 | 1169913100 | 22400 | 22400 | 22400 | 22400 | 6 |
| 516 | 20230721 | 100800 | 1169778700 | 22300 | 22350 | 22400 | 22300 | 164 |
| 517 | 20230721 | 100700 | 1166115600 | 22350 | 22450 | 22450 | 22350 | 93 |
| 518 | 20230721 | 100600 | 1164032500 | 22400 | 22350 | 22450 | 22350 | 1265 |
| 519 | 20230721 | 100500 | 1135736400 | 22450 | 22500 | 22500 | 22400 | 550 |
| 520 | 20230721 | 100400 | 1123376500 | 22500 | 22450 | 22500 | 22450 | 2249 |
| 521 | 20230721 | 100300 | 1072886100 | 22450 | 22350 | 22450 | 22350 | 2187 |
| 522 | 20230721 | 100200 | 1023903000 | 22350 | 22350 | 22350 | 22350 | 103 |
| 523 | 20230721 | 100100 | 1021600950 | 22350 | 22350 | 22350 | 22350 | 184 |
| 524 | 20230721 | 100000 | 1017488550 | 22400 | 22350 | 22400 | 22350 | 119 |
| 525 | 20230721 | 095900 | 1014825850 | 22400 | 22350 | 22400 | 22300 | 223 |
| 526 | 20230721 | 095800 | 1009832750 | 22400 | 22400 | 22400 | 22300 | 663 |
| 527 | 20230721 | 095700 | 995036650 | 22400 | 22350 | 22400 | 22300 | 1366 |
| 528 | 20230721 | 095600 | 964502800 | 22350 | 22300 | 22350 | 22300 | 36 |
| 529 | 20230721 | 095500 | 963699950 | 22400 | 22350 | 22400 | 22300 | 545 |
| 530 | 20230721 | 095400 | 951539550 | 22350 | 22400 | 22450 | 22350 | 3815 |
| 531 | 20230721 | 095300 | 866006850 | 22400 | 22300 | 22400 | 22300 | 3708 |
| 532 | 20230721 | 095200 | 783021150 | 22250 | 22250 | 22350 | 22200 | 3958 |
| 533 | 20230721 | 095100 | 694804950 | 22200 | 22200 | 22200 | 22150 | 1536 |
| 534 | 20230721 | 095000 | 660706300 | 22200 | 22150 | 22200 | 22150 | 1083 |
| 535 | 20230721 | 094900 | 636716500 | 22150 | 22100 | 22150 | 22100 | 12 |
| 536 | 20230721 | 094800 | 636450800 | 22100 | 22100 | 22100 | 22050 | 283 |
| 537 | 20230721 | 094700 | 630197200 | 22100 | 22100 | 22100 | 22100 | 14 |
| 538 | 20230721 | 094600 | 629887800 | 22100 | 22100 | 22100 | 22100 | 15 |
| 539 | 20230721 | 094500 | 629556300 | 22150 | 22100 | 22150 | 22100 | 153 |
| 540 | 20230721 | 094400 | 626172750 | 22050 | 22050 | 22050 | 22000 | 295 |
| 541 | 20230721 | 094300 | 619668250 | 22050 | 22200 | 22200 | 22050 | 12 |
| 542 | 20230721 | 094200 | 619403350 | 22200 | 22150 | 22200 | 22150 | 75 |
| 543 | 20230721 | 094100 | 617740650 | 22150 | 22150 | 22200 | 22150 | 125 |
| 544 | 20230721 | 094000 | 614970400 | 22150 | 22200 | 22200 | 22100 | 163 |
| 545 | 20230721 | 093900 | 611361000 | 22100 | 22150 | 22150 | 22100 | 404 |
| 546 | 20230721 | 093800 | 602427550 | 22150 | 22250 | 22250 | 22150 | 267 |
| 547 | 20230721 | 093700 | 596496750 | 22200 | 22250 | 22250 | 22100 | 1003 |
| 548 | 20230721 | 093600 | 574292250 | 22250 | 22100 | 22250 | 22100 | 301 |
| 549 | 20230721 | 093500 | 567602400 | 22150 | 22250 | 22300 | 22150 | 2182 |
| 550 | 20230721 | 093400 | 519018550 | 22250 | 22250 | 22350 | 22250 | 269 |
| 551 | 20230721 | 093300 | 513015100 | 22400 | 22250 | 22400 | 22250 | 4830 |
| 552 | 20230721 | 093200 | 405038050 | 22250 | 22150 | 22300 | 22150 | 1462 |
| 553 | 20230721 | 093100 | 372495500 | 22300 | 22000 | 22300 | 22000 | 4107 |
| 554 | 20230721 | 093000 | 281457450 | 22000 | 21900 | 22050 | 21900 | 1846 |
| 555 | 20230721 | 092900 | 240848850 | 21950 | 21850 | 21950 | 21850 | 2116 |
| 556 | 20230721 | 092800 | 194428450 | 21900 | 21850 | 21900 | 21850 | 509 |
| 557 | 20230721 | 092700 | 183306750 | 21850 | 21850 | 21850 | 21850 | 5 |
| 558 | 20230721 | 092600 | 183197500 | 21850 | 21750 | 21850 | 21750 | 1167 |
| 559 | 20230721 | 092500 | 157757350 | 21750 | 21800 | 21800 | 21750 | 24 |
| 560 | 20230721 | 092400 | 157235300 | 21750 | 21750 | 21750 | 21750 | 180 |
| 561 | 20230721 | 092300 | 153320300 | 21700 | 21750 | 21750 | 21700 | 319 |
| 562 | 20230721 | 092200 | 146382100 | 21700 | 21750 | 21750 | 21700 | 476 |
| 563 | 20230721 | 092100 | 136044150 | 21750 | 21750 | 21750 | 21750 | 300 |
| 564 | 20230721 | 092000 | 129519150 | 21800 | 21750 | 21800 | 21750 | 412 |
| 565 | 20230721 | 091900 | 120557850 | 21750 | 21750 | 21750 | 21750 | 123 |
| 566 | 20230721 | 091800 | 117882600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 567 | 20230721 | 091700 | 117882600 | 21750 | 21650 | 21750 | 21650 | 66 |
| 568 | 20230721 | 091600 | 116448600 | 21750 | 21750 | 21750 | 21750 | 46 |
| 569 | 20230721 | 091500 | 115448100 | 21750 | 21700 | 21750 | 21700 | 102 |
| 570 | 20230721 | 091400 | 113229650 | 21700 | 21700 | 21750 | 21650 | 106 |
| 571 | 20230721 | 091300 | 110934350 | 21750 | 21700 | 21750 | 21700 | 12 |
| 572 | 20230721 | 091200 | 110673900 | 21750 | 21650 | 21750 | 21600 | 594 |
| 573 | 20230721 | 091100 | 97772700 | 21750 | 21750 | 21800 | 21700 | 160 |
| 574 | 20230721 | 091000 | 94294350 | 21750 | 21600 | 21750 | 21600 | 2945 |
| 575 | 20230721 | 090900 | 30433700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 576 | 20230721 | 090800 | 30433700 | 21600 | 21550 | 21600 | 21550 | 235 |
| 577 | 20230721 | 090700 | 25358650 | 21500 | 21450 | 21500 | 21450 | 995 |
| 578 | 20230721 | 090600 | 3967100 | 21450 | 21450 | 21450 | 21450 | 26 |
| 579 | 20230721 | 090500 | 3409400 | 21450 | 21450 | 21450 | 21450 | 116 |
| 580 | 20230721 | 090400 | 921200 | 21450 | 21450 | 21450 | 21450 | 6 |
| 581 | 20230721 | 090300 | 792500 | 21450 | 21450 | 21450 | 21450 | 10 |
| 582 | 20230721 | 090200 | 578000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 583 | 20230721 | 090100 | 578000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 584 | 20230721 | 090000 | 578000 | 21500 | 21400 | 21500 | 21400 | 27 |