34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 3 | 20230721 | 192100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230721 | 192000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230721 | 191900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230721 | 191800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230721 | 191700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230721 | 191600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230721 | 191500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230721 | 191400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230721 | 191300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230721 | 191200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230721 | 191100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230721 | 191000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230721 | 190900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230721 | 190800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230721 | 190700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230721 | 190600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230721 | 190500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230721 | 190400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230721 | 190300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230721 | 190200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230721 | 190100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230721 | 190000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230721 | 185900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230721 | 185800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230721 | 185700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230721 | 185600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230721 | 185500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230721 | 185400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230721 | 185300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230721 | 185200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 33 | 20230721 | 185100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230721 | 185000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230721 | 184900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230721 | 184800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230721 | 184700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230721 | 184600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230721 | 184500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230721 | 184400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230721 | 184300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230721 | 184200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230721 | 184100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230721 | 184000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230721 | 183900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230721 | 183800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230721 | 183700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230721 | 183600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230721 | 183500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230721 | 183400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230721 | 183300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230721 | 183200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230721 | 183100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230721 | 183000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230721 | 182900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230721 | 182800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230721 | 182700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230721 | 182600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230721 | 182500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230721 | 182400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230721 | 182300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230721 | 182200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 63 | 20230721 | 182100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230721 | 182000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230721 | 181900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230721 | 181800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230721 | 181700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230721 | 181600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230721 | 181500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230721 | 181400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230721 | 181300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230721 | 181200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230721 | 181100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230721 | 181000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230721 | 180900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230721 | 180800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230721 | 180700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230721 | 180600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230721 | 180500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230721 | 180400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230721 | 180300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230721 | 180200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230721 | 180100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230721 | 180000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230721 | 175900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230721 | 175800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230721 | 175700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230721 | 175600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230721 | 175500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230721 | 175400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230721 | 175300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230721 | 175200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 93 | 20230721 | 175100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230721 | 175000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230721 | 174900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230721 | 174800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230721 | 174700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230721 | 174600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230721 | 174500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230721 | 174400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230721 | 174300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230721 | 174200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230721 | 174100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230721 | 174000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230721 | 173900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230721 | 173800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230721 | 173700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230721 | 173600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230721 | 173500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230721 | 173400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230721 | 173300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230721 | 173200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230721 | 173100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230721 | 173000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230721 | 172900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230721 | 172800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230721 | 172700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230721 | 172600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230721 | 172500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230721 | 172400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230721 | 172300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230721 | 172200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 123 | 20230721 | 172100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230721 | 172000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230721 | 171900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230721 | 171800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230721 | 171700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230721 | 171600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230721 | 171500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230721 | 171400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230721 | 171300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230721 | 171200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230721 | 171100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230721 | 171000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230721 | 170900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230721 | 170800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230721 | 170700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230721 | 170600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230721 | 170500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230721 | 170400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230721 | 170300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230721 | 170200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230721 | 170100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230721 | 170000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230721 | 165900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230721 | 165800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230721 | 165700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230721 | 165600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230721 | 165500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230721 | 165400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230721 | 165300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230721 | 165200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 153 | 20230721 | 165100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230721 | 165000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230721 | 164900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230721 | 164800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230721 | 164700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230721 | 164600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230721 | 164500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230721 | 164400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230721 | 164300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230721 | 164200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230721 | 164100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230721 | 164000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230721 | 163900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230721 | 163800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230721 | 163700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230721 | 163600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230721 | 163500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230721 | 163400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230721 | 163300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230721 | 163200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230721 | 163100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230721 | 163000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230721 | 162900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230721 | 162800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230721 | 162700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230721 | 162600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230721 | 162500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230721 | 162400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230721 | 162300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230721 | 162200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 183 | 20230721 | 162100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230721 | 162000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230721 | 161900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230721 | 161800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230721 | 161700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230721 | 161600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230721 | 161500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230721 | 161400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230721 | 161300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20230721 | 161200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230721 | 161100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230721 | 161000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230721 | 160900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230721 | 160800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230721 | 160700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230721 | 160600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230721 | 160500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230721 | 160400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230721 | 160300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230721 | 160200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230721 | 160100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230721 | 160000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20230721 | 155900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20230721 | 155800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20230721 | 155700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20230721 | 155600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20230721 | 155500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20230721 | 155400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20230721 | 155300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20230721 | 155200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 213 | 20230721 | 155100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20230721 | 155000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20230721 | 154900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20230721 | 154800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20230721 | 154700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20230721 | 154600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20230721 | 154500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20230721 | 154400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20230721 | 154300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20230721 | 154200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20230721 | 154100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20230721 | 154000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20230721 | 153900 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20230721 | 153800 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20230721 | 153700 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20230721 | 153600 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20230721 | 153500 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20230721 | 153400 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20230721 | 153300 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20230721 | 153200 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20230721 | 153100 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20230721 | 153000 | 29662729050 | 39100 | 39100 | 39100 | 39100 | 14577 |
| 235 | 20230721 | 152900 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 236 | 20230721 | 152800 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 237 | 20230721 | 152700 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 238 | 20230721 | 152600 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 239 | 20230721 | 152500 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 240 | 20230721 | 152400 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20230721 | 152300 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20230721 | 152200 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 243 | 20230721 | 152100 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20230721 | 152000 | 29092768350 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20230721 | 151900 | 29092768350 | 38900 | 38900 | 39000 | 38900 | 2062 |
| 246 | 20230721 | 151800 | 29012455750 | 38950 | 38950 | 38950 | 38900 | 433 |
| 247 | 20230721 | 151700 | 28995592950 | 38950 | 38950 | 39000 | 38950 | 1398 |
| 248 | 20230721 | 151600 | 28941136100 | 39000 | 38950 | 39000 | 38900 | 1542 |
| 249 | 20230721 | 151500 | 28881077400 | 38950 | 39000 | 39000 | 38900 | 767 |
| 250 | 20230721 | 151400 | 28851198750 | 39000 | 39000 | 39000 | 38900 | 902 |
| 251 | 20230721 | 151300 | 28816048100 | 39000 | 39000 | 39050 | 38950 | 1902 |
| 252 | 20230721 | 151200 | 28741849050 | 39000 | 39000 | 39000 | 38950 | 1227 |
| 253 | 20230721 | 151100 | 28693996100 | 38950 | 39000 | 39000 | 38900 | 736 |
| 254 | 20230721 | 151000 | 28665326450 | 39000 | 39000 | 39050 | 38950 | 683 |
| 255 | 20230721 | 150900 | 28638678850 | 39000 | 39050 | 39100 | 39000 | 1660 |
| 256 | 20230721 | 150800 | 28573900200 | 39050 | 38950 | 39050 | 38900 | 1649 |
| 257 | 20230721 | 150700 | 28509614200 | 38900 | 38950 | 38950 | 38900 | 740 |
| 258 | 20230721 | 150600 | 28480813150 | 39000 | 38900 | 39000 | 38850 | 775 |
| 259 | 20230721 | 150500 | 28450632850 | 38950 | 38800 | 38950 | 38750 | 763 |
| 260 | 20230721 | 150400 | 28421000000 | 38800 | 38800 | 38900 | 38700 | 1055 |
| 261 | 20230721 | 150300 | 28380088050 | 38850 | 38800 | 38850 | 38750 | 740 |
| 262 | 20230721 | 150200 | 28351358600 | 38850 | 38900 | 38900 | 38750 | 1128 |
| 263 | 20230721 | 150100 | 28307571200 | 38900 | 38950 | 38950 | 38750 | 1068 |
| 264 | 20230721 | 150000 | 28266030550 | 38850 | 39200 | 39200 | 38850 | 4342 |
| 265 | 20230721 | 145900 | 28096746900 | 39200 | 39150 | 39200 | 39050 | 1126 |
| 266 | 20230721 | 145800 | 28052704700 | 39150 | 39150 | 39200 | 39100 | 439 |
| 267 | 20230721 | 145700 | 28035509750 | 39200 | 39200 | 39250 | 39150 | 770 |
| 268 | 20230721 | 145600 | 28005333050 | 39200 | 39150 | 39200 | 39100 | 832 |
| 269 | 20230721 | 145500 | 27972738900 | 39150 | 39050 | 39250 | 39000 | 3379 |
| 270 | 20230721 | 145400 | 27840361300 | 39050 | 39150 | 39150 | 39050 | 599 |
| 271 | 20230721 | 145300 | 27816953450 | 39150 | 39050 | 39150 | 39000 | 528 |
| 272 | 20230721 | 145200 | 27796318050 | 39050 | 39100 | 39100 | 39000 | 1561 |
| 273 | 20230721 | 145100 | 27735408600 | 39100 | 39050 | 39100 | 39000 | 612 |
| 274 | 20230721 | 145000 | 27711504950 | 39050 | 39050 | 39150 | 39000 | 1476 |
| 275 | 20230721 | 144900 | 27653827800 | 39050 | 39000 | 39100 | 38950 | 1761 |
| 276 | 20230721 | 144800 | 27585164800 | 39000 | 39050 | 39100 | 39000 | 1085 |
| 277 | 20230721 | 144700 | 27542799050 | 39000 | 39000 | 39050 | 38950 | 955 |
| 278 | 20230721 | 144600 | 27505573700 | 38950 | 39000 | 39050 | 38950 | 1784 |
| 279 | 20230721 | 144500 | 27436014200 | 39000 | 38950 | 39000 | 38850 | 1157 |
| 280 | 20230721 | 144400 | 27390957900 | 39000 | 38850 | 39000 | 38800 | 1161 |
| 281 | 20230721 | 144300 | 27345764100 | 38850 | 38900 | 38950 | 38800 | 1353 |
| 282 | 20230721 | 144200 | 27293136800 | 38900 | 38850 | 38900 | 38750 | 850 |
| 283 | 20230721 | 144100 | 27260134350 | 38850 | 38800 | 38900 | 38750 | 816 |
| 284 | 20230721 | 144000 | 27228485200 | 38800 | 38750 | 38800 | 38700 | 649 |
| 285 | 20230721 | 143900 | 27203343600 | 38800 | 38800 | 38850 | 38700 | 830 |
| 286 | 20230721 | 143800 | 27171175650 | 38800 | 39000 | 39050 | 38800 | 2473 |
| 287 | 20230721 | 143700 | 27074747850 | 39000 | 38650 | 39050 | 38600 | 7347 |
| 288 | 20230721 | 143600 | 26789425300 | 38650 | 38550 | 38650 | 38500 | 2459 |
| 289 | 20230721 | 143500 | 26694562350 | 38600 | 38600 | 38650 | 38500 | 1622 |
| 290 | 20230721 | 143400 | 26631960000 | 38600 | 38550 | 38650 | 38550 | 1009 |
| 291 | 20230721 | 143300 | 26593035550 | 38550 | 38550 | 38600 | 38500 | 590 |
| 292 | 20230721 | 143200 | 26570305400 | 38550 | 38500 | 38600 | 38500 | 907 |
| 293 | 20230721 | 143100 | 26535365150 | 38550 | 38500 | 38550 | 38450 | 359 |
| 294 | 20230721 | 143000 | 26521538450 | 38500 | 38500 | 38550 | 38500 | 400 |
| 295 | 20230721 | 142900 | 26506132750 | 38500 | 38500 | 38600 | 38500 | 747 |
| 296 | 20230721 | 142800 | 26477345650 | 38550 | 38500 | 38550 | 38450 | 701 |
| 297 | 20230721 | 142700 | 26450360750 | 38500 | 38400 | 38550 | 38400 | 515 |
| 298 | 20230721 | 142600 | 26430551700 | 38500 | 38500 | 38500 | 38400 | 362 |
| 299 | 20230721 | 142500 | 26416626500 | 38500 | 38500 | 38550 | 38450 | 511 |
| 300 | 20230721 | 142400 | 26396963500 | 38550 | 38500 | 38600 | 38500 | 993 |
| 301 | 20230721 | 142300 | 26358686400 | 38500 | 38500 | 38550 | 38400 | 602 |
| 302 | 20230721 | 142200 | 26335511850 | 38500 | 38350 | 38550 | 38250 | 2144 |
| 303 | 20230721 | 142100 | 26253208900 | 38350 | 38350 | 38350 | 38300 | 360 |
| 304 | 20230721 | 142000 | 26239414650 | 38400 | 38300 | 38400 | 38250 | 402 |
| 305 | 20230721 | 141900 | 26224012550 | 38300 | 38350 | 38400 | 38300 | 286 |
| 306 | 20230721 | 141800 | 26213046450 | 38350 | 38250 | 38350 | 38200 | 596 |
| 307 | 20230721 | 141700 | 26190243000 | 38250 | 38250 | 38300 | 38200 | 256 |
| 308 | 20230721 | 141600 | 26180452200 | 38300 | 38300 | 38350 | 38200 | 494 |
| 309 | 20230721 | 141500 | 26161544950 | 38350 | 38350 | 38350 | 38300 | 450 |
| 310 | 20230721 | 141400 | 26144304700 | 38350 | 38350 | 38350 | 38300 | 1092 |
| 311 | 20230721 | 141300 | 26102466950 | 38350 | 38400 | 38400 | 38300 | 673 |
| 312 | 20230721 | 141200 | 26076657450 | 38400 | 38400 | 38500 | 38350 | 1185 |
| 313 | 20230721 | 141100 | 26031126500 | 38400 | 38400 | 38450 | 38350 | 289 |
| 314 | 20230721 | 141000 | 26020025950 | 38400 | 38400 | 38400 | 38300 | 935 |
| 315 | 20230721 | 140900 | 25984172250 | 38400 | 38350 | 38450 | 38350 | 334 |
| 316 | 20230721 | 140800 | 25971350700 | 38400 | 38400 | 38450 | 38400 | 289 |
| 317 | 20230721 | 140700 | 25960251150 | 38450 | 38500 | 38500 | 38350 | 678 |
| 318 | 20230721 | 140600 | 25934191250 | 38550 | 38550 | 38600 | 38400 | 573 |
| 319 | 20230721 | 140500 | 25912162050 | 38400 | 38300 | 38550 | 38300 | 647 |
| 320 | 20230721 | 140400 | 25887313850 | 38350 | 38400 | 38400 | 38300 | 231 |
| 321 | 20230721 | 140300 | 25878457750 | 38450 | 38350 | 38450 | 38250 | 360 |
| 322 | 20230721 | 140200 | 25864660850 | 38350 | 38400 | 38400 | 38300 | 198 |
| 323 | 20230721 | 140100 | 25857068850 | 38400 | 38450 | 38450 | 38300 | 449 |
| 324 | 20230721 | 140000 | 25839842050 | 38400 | 38250 | 38500 | 38250 | 860 |
| 325 | 20230721 | 135900 | 25806851500 | 38300 | 38500 | 38500 | 38250 | 561 |
| 326 | 20230721 | 135800 | 25785359750 | 38500 | 38400 | 38600 | 38350 | 773 |
| 327 | 20230721 | 135700 | 25755637800 | 38400 | 38350 | 38450 | 38300 | 969 |
| 328 | 20230721 | 135600 | 25718479550 | 38350 | 38300 | 38350 | 38250 | 303 |
| 329 | 20230721 | 135500 | 25706875550 | 38250 | 38450 | 38450 | 38200 | 2108 |
| 330 | 20230721 | 135400 | 25626267450 | 38450 | 38500 | 38500 | 38300 | 877 |
| 331 | 20230721 | 135300 | 25592614500 | 38450 | 38500 | 38600 | 38450 | 754 |
| 332 | 20230721 | 135200 | 25563592000 | 38550 | 38700 | 38700 | 38550 | 1389 |
| 333 | 20230721 | 135100 | 25509908400 | 38650 | 38700 | 38750 | 38600 | 397 |
| 334 | 20230721 | 135000 | 25494563300 | 38700 | 38650 | 38700 | 38600 | 354 |
| 335 | 20230721 | 134900 | 25480874850 | 38600 | 38600 | 38700 | 38600 | 305 |
| 336 | 20230721 | 134800 | 25469090950 | 38700 | 38650 | 38700 | 38600 | 329 |
| 337 | 20230721 | 134700 | 25456375400 | 38650 | 38600 | 38700 | 38550 | 367 |
| 338 | 20230721 | 134600 | 25442208100 | 38600 | 38650 | 38650 | 38550 | 178 |
| 339 | 20230721 | 134500 | 25435337150 | 38550 | 38500 | 38700 | 38500 | 1275 |
| 340 | 20230721 | 134400 | 25386225900 | 38550 | 38600 | 38600 | 38500 | 227 |
| 341 | 20230721 | 134300 | 25377471300 | 38500 | 38550 | 38600 | 38500 | 699 |
| 342 | 20230721 | 134200 | 25350534000 | 38500 | 38400 | 38500 | 38400 | 641 |
| 343 | 20230721 | 134100 | 25325891250 | 38400 | 38500 | 38500 | 38400 | 464 |
| 344 | 20230721 | 134000 | 25308048550 | 38500 | 38400 | 38700 | 38400 | 377 |
| 345 | 20230721 | 133900 | 25293548400 | 38450 | 38750 | 38750 | 38450 | 3447 |
| 346 | 20230721 | 133800 | 25160765800 | 38750 | 38600 | 38750 | 38550 | 389 |
| 347 | 20230721 | 133700 | 25145750900 | 38600 | 38650 | 38700 | 38600 | 352 |
| 348 | 20230721 | 133600 | 25132159250 | 38700 | 38650 | 38800 | 38650 | 574 |
| 349 | 20230721 | 133500 | 25109950050 | 38700 | 38700 | 38800 | 38650 | 1256 |
| 350 | 20230721 | 133400 | 25061350650 | 38700 | 38850 | 38850 | 38700 | 477 |
| 351 | 20230721 | 133300 | 25042854100 | 38850 | 38700 | 38850 | 38700 | 315 |
| 352 | 20230721 | 133200 | 25030636700 | 38700 | 38850 | 38900 | 38700 | 476 |
| 353 | 20230721 | 133100 | 25012178950 | 38850 | 38850 | 38950 | 38800 | 205 |
| 354 | 20230721 | 133000 | 25004221150 | 39000 | 38900 | 39050 | 38800 | 139 |
| 355 | 20230721 | 132900 | 24998813350 | 38850 | 38800 | 38950 | 38700 | 388 |
| 356 | 20230721 | 132800 | 24983748250 | 38850 | 39100 | 39100 | 38800 | 798 |
| 357 | 20230721 | 132700 | 24952714450 | 38900 | 39250 | 39350 | 38900 | 1068 |
| 358 | 20230721 | 132600 | 24910876000 | 39300 | 38900 | 39500 | 38800 | 13463 |
| 359 | 20230721 | 132500 | 24381163500 | 38850 | 39000 | 39000 | 38850 | 2766 |
| 360 | 20230721 | 132400 | 24273518800 | 39000 | 39150 | 39200 | 39000 | 545 |
| 361 | 20230721 | 132300 | 24252227300 | 39150 | 39100 | 39200 | 39050 | 696 |
| 362 | 20230721 | 132200 | 24224996050 | 39150 | 39300 | 39300 | 39100 | 448 |
| 363 | 20230721 | 132100 | 24207442950 | 39300 | 39250 | 39400 | 39200 | 556 |
| 364 | 20230721 | 132000 | 24185621100 | 39150 | 39300 | 39300 | 39150 | 318 |
| 365 | 20230721 | 131900 | 24173150150 | 39250 | 39450 | 39500 | 39250 | 541 |
| 366 | 20230721 | 131800 | 24151875700 | 39500 | 39200 | 39650 | 39200 | 3811 |
| 367 | 20230721 | 131700 | 24001156300 | 39200 | 39400 | 39500 | 39100 | 3584 |
| 368 | 20230721 | 131600 | 23859880850 | 39400 | 39550 | 39550 | 39300 | 2672 |
| 369 | 20230721 | 131500 | 23754555850 | 39550 | 39550 | 39550 | 39400 | 864 |
| 370 | 20230721 | 131400 | 23720445200 | 39500 | 39450 | 39500 | 39400 | 829 |
| 371 | 20230721 | 131300 | 23687729150 | 39500 | 39350 | 39550 | 39350 | 2362 |
| 372 | 20230721 | 131200 | 23594483800 | 39400 | 39450 | 39500 | 39350 | 1668 |
| 373 | 20230721 | 131100 | 23528709550 | 39450 | 39350 | 39500 | 39300 | 1869 |
| 374 | 20230721 | 131000 | 23455046950 | 39400 | 39200 | 39400 | 39200 | 1020 |
| 375 | 20230721 | 130900 | 23414890350 | 39350 | 39350 | 39350 | 39200 | 261 |
| 376 | 20230721 | 130800 | 23404634200 | 39300 | 39300 | 39400 | 39300 | 2577 |
| 377 | 20230721 | 130700 | 23303200700 | 39300 | 39350 | 39350 | 39050 | 635 |
| 378 | 20230721 | 130600 | 23278325150 | 39300 | 39150 | 39300 | 39000 | 3450 |
| 379 | 20230721 | 130500 | 23142991200 | 39200 | 39050 | 39200 | 39000 | 837 |
| 380 | 20230721 | 130400 | 23110251150 | 39000 | 39000 | 39150 | 39000 | 1432 |
| 381 | 20230721 | 130300 | 23054343650 | 38850 | 39100 | 39100 | 38850 | 2159 |
| 382 | 20230721 | 130200 | 22970094300 | 39050 | 39000 | 39100 | 39000 | 395 |
| 383 | 20230721 | 130100 | 22954673350 | 39050 | 38900 | 39150 | 38850 | 2742 |
| 384 | 20230721 | 130000 | 22847682650 | 38900 | 39000 | 39100 | 38900 | 3879 |
| 385 | 20230721 | 125900 | 22696504200 | 39000 | 38850 | 39000 | 38850 | 1547 |
| 386 | 20230721 | 125800 | 22636332450 | 38700 | 38650 | 38850 | 38650 | 3602 |
| 387 | 20230721 | 125700 | 22496681300 | 38700 | 38550 | 38700 | 38550 | 363 |
| 388 | 20230721 | 125600 | 22482640300 | 38550 | 38500 | 38850 | 38500 | 5262 |
| 389 | 20230721 | 125500 | 22278763100 | 38650 | 38650 | 38650 | 38550 | 914 |
| 390 | 20230721 | 125400 | 22243468450 | 38650 | 38550 | 38650 | 38400 | 846 |
| 391 | 20230721 | 125300 | 22210795200 | 38450 | 38300 | 38600 | 38300 | 624 |
| 392 | 20230721 | 125200 | 22186856250 | 38600 | 38150 | 38600 | 38100 | 1046 |
| 393 | 20230721 | 125100 | 22146802250 | 38150 | 38150 | 38150 | 38100 | 146 |
| 394 | 20230721 | 125000 | 22141234500 | 38200 | 38250 | 38250 | 38150 | 909 |
| 395 | 20230721 | 124900 | 22106517600 | 38250 | 38350 | 38350 | 38250 | 374 |
| 396 | 20230721 | 124800 | 22092201450 | 38350 | 38350 | 38350 | 38250 | 513 |
| 397 | 20230721 | 124700 | 22072546100 | 38350 | 38500 | 38500 | 38350 | 501 |
| 398 | 20230721 | 124600 | 22053301300 | 38500 | 38500 | 38500 | 38450 | 225 |
| 399 | 20230721 | 124500 | 22044639250 | 38500 | 38650 | 38750 | 38400 | 3503 |
| 400 | 20230721 | 124400 | 21909429850 | 38650 | 38650 | 38700 | 38500 | 2050 |
| 401 | 20230721 | 124300 | 21830163850 | 38650 | 37900 | 38650 | 37900 | 7001 |
| 402 | 20230721 | 124200 | 21561818600 | 37900 | 37700 | 37900 | 37700 | 980 |
| 403 | 20230721 | 124100 | 21524771150 | 37750 | 37800 | 37850 | 37700 | 448 |
| 404 | 20230721 | 124000 | 21507845050 | 37800 | 37600 | 37800 | 37600 | 773 |
| 405 | 20230721 | 123900 | 21478688950 | 37600 | 37550 | 37700 | 37550 | 505 |
| 406 | 20230721 | 123800 | 21459688750 | 37600 | 37600 | 37600 | 37550 | 268 |
| 407 | 20230721 | 123700 | 21449613250 | 37600 | 37600 | 37600 | 37400 | 262 |
| 408 | 20230721 | 123600 | 21439778950 | 37400 | 37550 | 37600 | 37400 | 1579 |
| 409 | 20230721 | 123500 | 21380661950 | 37400 | 37600 | 37650 | 37400 | 1715 |
| 410 | 20230721 | 123400 | 21316313050 | 37650 | 37650 | 37650 | 37600 | 274 |
| 411 | 20230721 | 123300 | 21306009700 | 37600 | 37750 | 37750 | 37600 | 287 |
| 412 | 20230721 | 123200 | 21295207350 | 37650 | 37550 | 37650 | 37550 | 748 |
| 413 | 20230721 | 123100 | 21267097750 | 37550 | 37600 | 37650 | 37550 | 238 |
| 414 | 20230721 | 123000 | 21258152850 | 37600 | 37600 | 37700 | 37550 | 353 |
| 415 | 20230721 | 122900 | 21244885200 | 37600 | 37750 | 37800 | 37550 | 2158 |
| 416 | 20230721 | 122800 | 21163543200 | 37800 | 37900 | 37900 | 37800 | 576 |
| 417 | 20230721 | 122700 | 21141754900 | 37950 | 38050 | 38050 | 37950 | 320 |
| 418 | 20230721 | 122600 | 21129579100 | 37850 | 37950 | 38100 | 37850 | 212 |
| 419 | 20230721 | 122500 | 21121539150 | 38000 | 38100 | 38100 | 37850 | 142 |
| 420 | 20230721 | 122400 | 21116145100 | 37850 | 38100 | 38100 | 37850 | 347 |
| 421 | 20230721 | 122300 | 21102935400 | 37950 | 37850 | 38000 | 37850 | 306 |
| 422 | 20230721 | 122200 | 21091340200 | 37850 | 37850 | 38000 | 37800 | 397 |
| 423 | 20230721 | 122100 | 21076270750 | 37800 | 37900 | 38100 | 37800 | 422 |
| 424 | 20230721 | 122000 | 21060262850 | 38000 | 37800 | 38000 | 37800 | 131 |
| 425 | 20230721 | 121900 | 21055306650 | 37800 | 37850 | 38100 | 37800 | 1142 |
| 426 | 20230721 | 121800 | 21012015100 | 37800 | 37850 | 37850 | 37750 | 686 |
| 427 | 20230721 | 121700 | 20986091500 | 37850 | 37600 | 37850 | 37600 | 832 |
| 428 | 20230721 | 121600 | 20954700500 | 37650 | 37700 | 37750 | 37250 | 8029 |
| 429 | 20230721 | 121500 | 20653704700 | 37750 | 38000 | 38000 | 37750 | 1234 |
| 430 | 20230721 | 121400 | 20607022200 | 37950 | 38050 | 38200 | 37900 | 3903 |
| 431 | 20230721 | 121300 | 20458635600 | 38100 | 38250 | 38250 | 38050 | 2484 |
| 432 | 20230721 | 121200 | 20364002500 | 38250 | 38200 | 38300 | 38150 | 384 |
| 433 | 20230721 | 121100 | 20349335650 | 38200 | 38250 | 38300 | 38200 | 562 |
| 434 | 20230721 | 121000 | 20327851000 | 38250 | 38300 | 38350 | 38250 | 1015 |
| 435 | 20230721 | 120900 | 20289016350 | 38300 | 38250 | 38400 | 38250 | 636 |
| 436 | 20230721 | 120800 | 20264651150 | 38300 | 38350 | 38350 | 38250 | 608 |
| 437 | 20230721 | 120700 | 20241368300 | 38350 | 38350 | 38400 | 38350 | 133 |
| 438 | 20230721 | 120600 | 20236266350 | 38350 | 38350 | 38350 | 38300 | 132 |
| 439 | 20230721 | 120500 | 20231206800 | 38300 | 38400 | 38400 | 38250 | 158 |
| 440 | 20230721 | 120400 | 20225154750 | 38450 | 38450 | 38450 | 38300 | 84 |
| 441 | 20230721 | 120300 | 20221925850 | 38300 | 38300 | 38450 | 38250 | 585 |
| 442 | 20230721 | 120200 | 20199503200 | 38400 | 38350 | 38400 | 38300 | 160 |
| 443 | 20230721 | 120100 | 20193367500 | 38400 | 38400 | 38400 | 38350 | 217 |
| 444 | 20230721 | 120000 | 20185043300 | 38400 | 38400 | 38400 | 38250 | 240 |
| 445 | 20230721 | 115900 | 20175840300 | 38400 | 38300 | 38400 | 38300 | 246 |
| 446 | 20230721 | 115800 | 20166412400 | 38300 | 38350 | 38350 | 38300 | 412 |
| 447 | 20230721 | 115700 | 20150620850 | 38300 | 38350 | 38350 | 38250 | 299 |
| 448 | 20230721 | 115600 | 20139169150 | 38350 | 38300 | 38400 | 38300 | 38 |
| 449 | 20230721 | 115500 | 20137711300 | 38250 | 38350 | 38450 | 38250 | 908 |
| 450 | 20230721 | 115400 | 20102854000 | 38350 | 38350 | 38450 | 38250 | 504 |
| 451 | 20230721 | 115300 | 20083521950 | 38350 | 38150 | 38350 | 38150 | 412 |
| 452 | 20230721 | 115200 | 20067768400 | 38150 | 38000 | 38150 | 38000 | 519 |
| 453 | 20230721 | 115100 | 20048014250 | 38050 | 38100 | 38100 | 38000 | 454 |
| 454 | 20230721 | 115000 | 20030748850 | 38100 | 38100 | 38100 | 38050 | 217 |
| 455 | 20230721 | 114900 | 20022483650 | 38050 | 38150 | 38150 | 38050 | 199 |
| 456 | 20230721 | 114800 | 20014904200 | 38150 | 38100 | 38250 | 38050 | 224 |
| 457 | 20230721 | 114700 | 20006365550 | 38000 | 38250 | 38250 | 38000 | 3970 |
| 458 | 20230721 | 114600 | 19855343550 | 38250 | 38300 | 38300 | 38150 | 719 |
| 459 | 20230721 | 114500 | 19827867500 | 38300 | 38250 | 38300 | 38250 | 153 |
| 460 | 20230721 | 114400 | 19822012650 | 38250 | 38200 | 38300 | 38200 | 262 |
| 461 | 20230721 | 114300 | 19811993150 | 38200 | 38300 | 38300 | 38150 | 952 |
| 462 | 20230721 | 114200 | 19775624550 | 38300 | 38300 | 38400 | 38100 | 780 |
| 463 | 20230721 | 114100 | 19745800250 | 38350 | 38450 | 38450 | 38300 | 322 |
| 464 | 20230721 | 114000 | 19733444750 | 38450 | 38500 | 38500 | 38400 | 171 |
| 465 | 20230721 | 113900 | 19726874000 | 38500 | 38400 | 38750 | 38400 | 880 |
| 466 | 20230721 | 113800 | 19692959350 | 38450 | 38400 | 38500 | 38400 | 187 |
| 467 | 20230721 | 113700 | 19685771300 | 38500 | 38500 | 38500 | 38400 | 241 |
| 468 | 20230721 | 113600 | 19676495100 | 38650 | 38500 | 38800 | 38400 | 871 |
| 469 | 20230721 | 113500 | 19642855350 | 38400 | 38450 | 38450 | 38200 | 1023 |
| 470 | 20230721 | 113400 | 19603659450 | 38450 | 38300 | 38500 | 38200 | 406 |
| 471 | 20230721 | 113300 | 19588107600 | 38500 | 38650 | 38650 | 38300 | 6519 |
| 472 | 20230721 | 113200 | 19337142500 | 38600 | 38700 | 38800 | 38600 | 1422 |
| 473 | 20230721 | 113100 | 19282201550 | 38700 | 39050 | 39150 | 38700 | 3336 |
| 474 | 20230721 | 113000 | 19152623800 | 39150 | 38950 | 39200 | 38950 | 716 |
| 475 | 20230721 | 112900 | 19124635400 | 39000 | 39000 | 39000 | 38950 | 133 |
| 476 | 20230721 | 112800 | 19119450550 | 38950 | 39000 | 39150 | 38950 | 468 |
| 477 | 20230721 | 112700 | 19101210250 | 39000 | 39000 | 39250 | 38950 | 558 |
| 478 | 20230721 | 112600 | 19079374100 | 39000 | 39050 | 39050 | 39000 | 585 |
| 479 | 20230721 | 112500 | 19056554450 | 39000 | 39000 | 39100 | 39000 | 466 |
| 480 | 20230721 | 112400 | 19038377350 | 39200 | 39000 | 39250 | 38900 | 639 |
| 481 | 20230721 | 112300 | 19013360350 | 38900 | 38950 | 39150 | 38900 | 468 |
| 482 | 20230721 | 112200 | 18995122950 | 38950 | 39000 | 39200 | 38950 | 918 |
| 483 | 20230721 | 112100 | 18959331200 | 39250 | 39250 | 39350 | 39100 | 581 |
| 484 | 20230721 | 112000 | 18936527800 | 39250 | 39250 | 39250 | 39000 | 556 |
| 485 | 20230721 | 111900 | 18914786450 | 39250 | 39400 | 39400 | 39200 | 54 |
| 486 | 20230721 | 111800 | 18912664350 | 39200 | 39200 | 39400 | 39100 | 962 |
| 487 | 20230721 | 111700 | 18874832250 | 39150 | 39300 | 39300 | 39150 | 234 |
| 488 | 20230721 | 111600 | 18865660250 | 39300 | 39300 | 39300 | 39100 | 99 |
| 489 | 20230721 | 111500 | 18861775250 | 39300 | 39200 | 39300 | 39100 | 898 |
| 490 | 20230721 | 111400 | 18826560900 | 39200 | 39100 | 39250 | 39100 | 274 |
| 491 | 20230721 | 111300 | 18815832100 | 39250 | 39250 | 39250 | 39000 | 344 |
| 492 | 20230721 | 111200 | 18802331100 | 39200 | 39000 | 39350 | 39000 | 1397 |
| 493 | 20230721 | 111100 | 18747604550 | 39000 | 39100 | 39100 | 39000 | 434 |
| 494 | 20230721 | 111000 | 18730670750 | 39100 | 39050 | 39150 | 39050 | 305 |
| 495 | 20230721 | 110900 | 18718749800 | 39150 | 39000 | 39200 | 38950 | 847 |
| 496 | 20230721 | 110800 | 18685674350 | 39000 | 39150 | 39200 | 38950 | 297 |
| 497 | 20230721 | 110700 | 18674092650 | 39150 | 39200 | 39300 | 38900 | 1579 |
| 498 | 20230721 | 110600 | 18612405750 | 39300 | 39200 | 39300 | 39200 | 1216 |
| 499 | 20230721 | 110500 | 18564675600 | 39100 | 39250 | 39250 | 39100 | 619 |
| 500 | 20230721 | 110400 | 18540409000 | 39050 | 39300 | 39300 | 39000 | 422 |
| 501 | 20230721 | 110300 | 18523867550 | 39300 | 39100 | 39300 | 39000 | 4514 |
| 502 | 20230721 | 110200 | 18347518300 | 39100 | 39150 | 39200 | 39050 | 130 |
| 503 | 20230721 | 110100 | 18342428600 | 39150 | 39300 | 39300 | 39050 | 306 |
| 504 | 20230721 | 110000 | 18330435800 | 39300 | 39100 | 39300 | 38950 | 1931 |
| 505 | 20230721 | 105900 | 18254950750 | 39050 | 39050 | 39200 | 39000 | 944 |
| 506 | 20230721 | 105800 | 18218069450 | 39100 | 39200 | 39200 | 39000 | 217 |
| 507 | 20230721 | 105700 | 18209585350 | 39200 | 38950 | 39300 | 38950 | 1628 |
| 508 | 20230721 | 105600 | 18145927150 | 38950 | 39100 | 39100 | 38900 | 1460 |
| 509 | 20230721 | 105500 | 18088974050 | 39250 | 39200 | 39300 | 39100 | 749 |
| 510 | 20230721 | 105400 | 18059612900 | 39250 | 39250 | 39400 | 39100 | 1311 |
| 511 | 20230721 | 105300 | 18008084200 | 39200 | 39350 | 39400 | 39200 | 3843 |
| 512 | 20230721 | 105200 | 17857156550 | 39350 | 39250 | 39350 | 39250 | 1015 |
| 513 | 20230721 | 105100 | 17817269100 | 39250 | 38900 | 39300 | 38850 | 1838 |
| 514 | 20230721 | 105000 | 17745350150 | 38900 | 39050 | 39150 | 38850 | 4029 |
| 515 | 20230721 | 104900 | 17588408800 | 39100 | 39150 | 39150 | 39050 | 648 |
| 516 | 20230721 | 104800 | 17563066250 | 39150 | 39200 | 39300 | 39050 | 2356 |
| 517 | 20230721 | 104700 | 17470848250 | 39200 | 39350 | 39350 | 39150 | 3676 |
| 518 | 20230721 | 104600 | 17326688700 | 39300 | 39400 | 39400 | 39300 | 857 |
| 519 | 20230721 | 104500 | 17292971200 | 39400 | 39350 | 39450 | 39300 | 1218 |
| 520 | 20230721 | 104400 | 17244989600 | 39350 | 39200 | 39400 | 39150 | 1853 |
| 521 | 20230721 | 104300 | 17172192750 | 39200 | 39400 | 39600 | 39150 | 8668 |
| 522 | 20230721 | 104200 | 16831110050 | 39600 | 39450 | 39700 | 39400 | 8541 |
| 523 | 20230721 | 104100 | 16493302550 | 39450 | 39450 | 39500 | 39400 | 1612 |
| 524 | 20230721 | 104000 | 16429718650 | 39400 | 39350 | 39500 | 39300 | 5885 |
| 525 | 20230721 | 103900 | 16197567950 | 39250 | 39050 | 39350 | 38950 | 2418 |
| 526 | 20230721 | 103800 | 16102831200 | 39000 | 39300 | 39300 | 39000 | 1176 |
| 527 | 20230721 | 103700 | 16056841300 | 39300 | 39400 | 39400 | 39250 | 1517 |
| 528 | 20230721 | 103600 | 15997162750 | 39400 | 39350 | 39450 | 39250 | 1619 |
| 529 | 20230721 | 103500 | 15933433350 | 39350 | 39400 | 39450 | 39250 | 3741 |
| 530 | 20230721 | 103400 | 15786076700 | 39400 | 39250 | 39450 | 39150 | 10307 |
| 531 | 20230721 | 103300 | 15380244650 | 39250 | 39300 | 39350 | 39200 | 2295 |
| 532 | 20230721 | 103200 | 15290057700 | 39350 | 39250 | 39350 | 39150 | 2957 |
| 533 | 20230721 | 103100 | 15173889300 | 39250 | 39050 | 39250 | 39000 | 1783 |
| 534 | 20230721 | 103000 | 15104054900 | 39050 | 39000 | 39200 | 38900 | 1444 |
| 535 | 20230721 | 102900 | 15047681850 | 39000 | 38900 | 39000 | 38850 | 966 |
| 536 | 20230721 | 102800 | 15010054550 | 38850 | 38800 | 38900 | 38800 | 337 |
| 537 | 20230721 | 102700 | 14996962200 | 38800 | 38650 | 39150 | 38650 | 969 |
| 538 | 20230721 | 102600 | 14959254750 | 38650 | 38700 | 38700 | 38550 | 1096 |
| 539 | 20230721 | 102500 | 14916931950 | 38600 | 39150 | 39150 | 38600 | 3832 |
| 540 | 20230721 | 102400 | 14768173350 | 39100 | 39000 | 39200 | 38950 | 1286 |
| 541 | 20230721 | 102300 | 14717924400 | 39000 | 39150 | 39200 | 38900 | 1404 |
| 542 | 20230721 | 102200 | 14663081650 | 39150 | 39200 | 39350 | 39150 | 13949 |
| 543 | 20230721 | 102100 | 14115272650 | 39200 | 38950 | 39200 | 38900 | 3638 |
| 544 | 20230721 | 102000 | 13973144800 | 39000 | 39100 | 39150 | 38950 | 1604 |
| 545 | 20230721 | 101900 | 13910583500 | 39050 | 39050 | 39150 | 39000 | 1207 |
| 546 | 20230721 | 101800 | 13863418750 | 39050 | 39100 | 39250 | 38950 | 2188 |
| 547 | 20230721 | 101700 | 13777776600 | 39150 | 38900 | 39250 | 38900 | 10759 |
| 548 | 20230721 | 101600 | 13357479100 | 38900 | 38800 | 38900 | 38800 | 713 |
| 549 | 20230721 | 101500 | 13329783500 | 38850 | 38600 | 38900 | 38500 | 2419 |
| 550 | 20230721 | 101400 | 13236093650 | 38650 | 38700 | 38750 | 38650 | 622 |
| 551 | 20230721 | 101300 | 13212033800 | 38750 | 38800 | 38800 | 38650 | 628 |
| 552 | 20230721 | 101200 | 13187695350 | 38750 | 38750 | 38850 | 38750 | 997 |
| 553 | 20230721 | 101100 | 13149015700 | 38800 | 38750 | 38800 | 38650 | 585 |
| 554 | 20230721 | 101000 | 13126343500 | 38750 | 38900 | 38900 | 38650 | 1235 |
| 555 | 20230721 | 100900 | 13078448600 | 38850 | 38850 | 38850 | 38800 | 1970 |
| 556 | 20230721 | 100800 | 13001929050 | 38850 | 38800 | 38850 | 38750 | 1954 |
| 557 | 20230721 | 100700 | 12926096150 | 38800 | 38700 | 38800 | 38700 | 941 |
| 558 | 20230721 | 100600 | 12889635200 | 38700 | 38650 | 38750 | 38600 | 1200 |
| 559 | 20230721 | 100500 | 12843204500 | 38650 | 38650 | 38650 | 38600 | 1568 |
| 560 | 20230721 | 100400 | 12782647700 | 38600 | 38650 | 38650 | 38500 | 1049 |
| 561 | 20230721 | 100300 | 12742159900 | 38650 | 38650 | 38650 | 38450 | 1134 |
| 562 | 20230721 | 100200 | 12698409600 | 38650 | 38600 | 38650 | 38550 | 1240 |
| 563 | 20230721 | 100100 | 12650580200 | 38600 | 38550 | 38600 | 38450 | 821 |
| 564 | 20230721 | 100000 | 12618932200 | 38550 | 38450 | 38550 | 38450 | 655 |
| 565 | 20230721 | 095900 | 12593729600 | 38450 | 38300 | 38550 | 38250 | 1116 |
| 566 | 20230721 | 095800 | 12550854400 | 38250 | 38500 | 38550 | 38150 | 2559 |
| 567 | 20230721 | 095700 | 12452912700 | 38550 | 38500 | 38550 | 38400 | 2517 |
| 568 | 20230721 | 095600 | 12356101900 | 38450 | 38750 | 38800 | 38450 | 4632 |
| 569 | 20230721 | 095500 | 12177250250 | 38800 | 38850 | 38950 | 38700 | 2526 |
| 570 | 20230721 | 095400 | 12079231400 | 38850 | 38950 | 39300 | 38700 | 20217 |
| 571 | 20230721 | 095300 | 11289441700 | 38950 | 38750 | 38950 | 38700 | 5237 |
| 572 | 20230721 | 095200 | 11086358950 | 38800 | 38900 | 38950 | 38750 | 5659 |
| 573 | 20230721 | 095100 | 10866344600 | 38950 | 38700 | 38950 | 38650 | 4670 |
| 574 | 20230721 | 095000 | 10684973700 | 38650 | 38650 | 38700 | 38500 | 2050 |
| 575 | 20230721 | 094900 | 10605820050 | 38600 | 38450 | 38650 | 38450 | 1238 |
| 576 | 20230721 | 094800 | 10558061200 | 38500 | 38350 | 38500 | 38350 | 1457 |
| 577 | 20230721 | 094700 | 10502158200 | 38400 | 38700 | 38750 | 38350 | 7716 |
| 578 | 20230721 | 094600 | 10204173750 | 38700 | 38000 | 38800 | 38000 | 9462 |
| 579 | 20230721 | 094500 | 9840547600 | 37900 | 38000 | 38000 | 37750 | 7658 |
| 580 | 20230721 | 094400 | 9550488550 | 38000 | 38050 | 38150 | 38000 | 2203 |
| 581 | 20230721 | 094300 | 9466671500 | 38000 | 38100 | 38150 | 38000 | 1027 |
| 582 | 20230721 | 094200 | 9427587200 | 38100 | 38000 | 38100 | 38000 | 2118 |
| 583 | 20230721 | 094100 | 9347052600 | 38000 | 38050 | 38100 | 38000 | 1051 |
| 584 | 20230721 | 094000 | 9307051650 | 38050 | 38100 | 38150 | 38000 | 2063 |
| 585 | 20230721 | 093900 | 9228452500 | 38100 | 38300 | 38300 | 37850 | 6240 |
| 586 | 20230721 | 093800 | 8990770950 | 38300 | 38700 | 38700 | 38300 | 9795 |
| 587 | 20230721 | 093700 | 8613574650 | 38700 | 38800 | 38900 | 38500 | 6112 |
| 588 | 20230721 | 093600 | 8377010450 | 38900 | 38700 | 39200 | 38650 | 16425 |
| 589 | 20230721 | 093500 | 7736203050 | 38700 | 38700 | 39050 | 38550 | 18507 |
| 590 | 20230721 | 093400 | 7017788200 | 38750 | 38200 | 38750 | 38200 | 18358 |
| 591 | 20230721 | 093300 | 6310004900 | 38200 | 38350 | 38400 | 38150 | 7020 |
| 592 | 20230721 | 093200 | 6041392500 | 38350 | 38350 | 38500 | 38250 | 10731 |
| 593 | 20230721 | 093100 | 5629324400 | 38300 | 38100 | 38400 | 38100 | 17584 |
| 594 | 20230721 | 093000 | 4956899250 | 38100 | 37900 | 38200 | 37900 | 11529 |
| 595 | 20230721 | 092900 | 4518442950 | 37850 | 37700 | 37850 | 37500 | 2831 |
| 596 | 20230721 | 092800 | 4411781900 | 37650 | 37650 | 37850 | 37550 | 6037 |
| 597 | 20230721 | 092700 | 4184208050 | 37700 | 38150 | 38150 | 37450 | 13036 |
| 598 | 20230721 | 092600 | 3692199900 | 38100 | 37300 | 38150 | 37200 | 24999 |
| 599 | 20230721 | 092500 | 2748653650 | 37350 | 37350 | 37400 | 37200 | 3759 |
| 600 | 20230721 | 092400 | 2608324750 | 37350 | 37150 | 37350 | 37100 | 2806 |
| 601 | 20230721 | 092300 | 2503750300 | 37150 | 36700 | 37150 | 36700 | 2122 |
| 602 | 20230721 | 092200 | 2425167450 | 36800 | 36900 | 36900 | 36700 | 730 |
| 603 | 20230721 | 092100 | 2398298450 | 36900 | 36950 | 36950 | 36850 | 419 |
| 604 | 20230721 | 092000 | 2382831300 | 36950 | 37000 | 37000 | 36900 | 539 |
| 605 | 20230721 | 091900 | 2362910050 | 37000 | 36850 | 37000 | 36850 | 298 |
| 606 | 20230721 | 091800 | 2351906100 | 36900 | 36850 | 36900 | 36750 | 613 |
| 607 | 20230721 | 091700 | 2329324600 | 36850 | 36750 | 36850 | 36650 | 2413 |
| 608 | 20230721 | 091600 | 2240680100 | 36800 | 36800 | 36800 | 36700 | 927 |
| 609 | 20230721 | 091500 | 2206631000 | 36800 | 36950 | 36950 | 36800 | 1322 |
| 610 | 20230721 | 091400 | 2157927300 | 37000 | 36950 | 37000 | 36900 | 705 |
| 611 | 20230721 | 091300 | 2131892200 | 37000 | 36950 | 37000 | 36900 | 503 |
| 612 | 20230721 | 091200 | 2113316250 | 36950 | 36950 | 37000 | 36900 | 523 |
| 613 | 20230721 | 091100 | 2094000150 | 37000 | 36950 | 37000 | 36950 | 644 |
| 614 | 20230721 | 091000 | 2070202850 | 36900 | 37000 | 37000 | 36850 | 1157 |
| 615 | 20230721 | 090900 | 2027453900 | 36750 | 36750 | 37000 | 36650 | 885 |
| 616 | 20230721 | 090800 | 1994911950 | 36900 | 37300 | 37300 | 36700 | 3242 |
| 617 | 20230721 | 090700 | 1874666800 | 37300 | 37200 | 37350 | 37150 | 3445 |
| 618 | 20230721 | 090600 | 1746301700 | 37200 | 36800 | 37200 | 36800 | 1114 |
| 619 | 20230721 | 090500 | 1705050350 | 36800 | 36800 | 36950 | 36700 | 1979 |
| 620 | 20230721 | 090400 | 1632194500 | 36800 | 36800 | 36950 | 36750 | 1516 |
| 621 | 20230721 | 090300 | 1576357900 | 36800 | 37150 | 37250 | 36600 | 4830 |
| 622 | 20230721 | 090200 | 1397533550 | 37250 | 37400 | 37550 | 37150 | 16642 |
| 623 | 20230721 | 090100 | 774862550 | 37250 | 36250 | 37500 | 36200 | 11653 |
| 624 | 20230721 | 090000 | 345295750 | 36250 | 36400 | 36450 | 35950 | 9423 |