34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 3 | 20230721 | 192200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230721 | 192100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230721 | 192000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230721 | 191900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230721 | 191800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230721 | 191700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230721 | 191600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230721 | 191500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230721 | 191400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230721 | 191300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230721 | 191200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230721 | 191100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230721 | 191000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230721 | 190900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230721 | 190800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230721 | 190700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230721 | 190600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230721 | 190500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230721 | 190400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230721 | 190300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230721 | 190200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230721 | 190100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230721 | 190000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230721 | 185900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230721 | 185800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230721 | 185700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230721 | 185600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230721 | 185500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230721 | 185400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230721 | 185300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 33 | 20230721 | 185200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230721 | 185100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230721 | 185000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230721 | 184900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230721 | 184800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230721 | 184700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230721 | 184600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230721 | 184500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230721 | 184400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230721 | 184300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230721 | 184200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230721 | 184100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230721 | 184000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230721 | 183900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230721 | 183800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230721 | 183700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230721 | 183600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230721 | 183500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230721 | 183400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230721 | 183300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230721 | 183200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230721 | 183100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230721 | 183000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230721 | 182900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230721 | 182800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230721 | 182700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230721 | 182600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230721 | 182500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230721 | 182400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230721 | 182300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 63 | 20230721 | 182200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230721 | 182100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230721 | 182000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230721 | 181900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230721 | 181800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230721 | 181700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230721 | 181600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230721 | 181500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230721 | 181400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230721 | 181300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230721 | 181200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230721 | 181100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230721 | 181000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230721 | 180900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230721 | 180800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230721 | 180700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230721 | 180600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230721 | 180500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230721 | 180400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230721 | 180300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230721 | 180200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230721 | 180100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230721 | 180000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230721 | 175900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230721 | 175800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230721 | 175700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230721 | 175600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230721 | 175500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230721 | 175400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230721 | 175300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 93 | 20230721 | 175200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230721 | 175100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230721 | 175000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230721 | 174900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230721 | 174800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230721 | 174700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230721 | 174600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230721 | 174500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230721 | 174400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230721 | 174300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230721 | 174200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230721 | 174100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230721 | 174000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230721 | 173900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230721 | 173800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230721 | 173700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230721 | 173600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230721 | 173500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230721 | 173400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230721 | 173300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230721 | 173200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230721 | 173100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230721 | 173000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230721 | 172900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230721 | 172800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230721 | 172700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230721 | 172600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230721 | 172500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230721 | 172400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230721 | 172300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 123 | 20230721 | 172200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230721 | 172100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230721 | 172000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230721 | 171900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230721 | 171800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230721 | 171700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230721 | 171600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230721 | 171500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230721 | 171400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230721 | 171300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230721 | 171200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230721 | 171100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230721 | 171000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230721 | 170900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230721 | 170800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230721 | 170700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230721 | 170600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230721 | 170500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230721 | 170400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230721 | 170300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230721 | 170200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230721 | 170100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230721 | 170000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230721 | 165900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230721 | 165800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230721 | 165700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230721 | 165600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230721 | 165500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230721 | 165400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230721 | 165300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 153 | 20230721 | 165200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230721 | 165100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230721 | 165000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230721 | 164900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230721 | 164800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230721 | 164700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230721 | 164600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230721 | 164500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230721 | 164400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230721 | 164300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230721 | 164200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230721 | 164100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230721 | 164000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230721 | 163900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230721 | 163800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230721 | 163700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230721 | 163600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230721 | 163500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230721 | 163400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230721 | 163300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230721 | 163200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230721 | 163100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230721 | 163000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230721 | 162900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230721 | 162800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230721 | 162700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230721 | 162600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230721 | 162500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230721 | 162400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230721 | 162300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 183 | 20230721 | 162200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230721 | 162100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230721 | 162000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230721 | 161900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230721 | 161800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230721 | 161700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230721 | 161600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230721 | 161500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230721 | 161400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230721 | 161300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230721 | 161200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230721 | 161100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230721 | 161000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230721 | 160900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230721 | 160800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230721 | 160700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230721 | 160600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20230721 | 160500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20230721 | 160400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20230721 | 160300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20230721 | 160200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20230721 | 160100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20230721 | 160000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20230721 | 155900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20230721 | 155800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20230721 | 155700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20230721 | 155600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20230721 | 155500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20230721 | 155400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20230721 | 155300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 213 | 20230721 | 155200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20230721 | 155100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20230721 | 155000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20230721 | 154900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20230721 | 154800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20230721 | 154700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20230721 | 154600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20230721 | 154500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20230721 | 154400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20230721 | 154300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20230721 | 154200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20230721 | 154100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20230721 | 154000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20230721 | 153900 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20230721 | 153800 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20230721 | 153700 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20230721 | 153600 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20230721 | 153500 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20230721 | 153400 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20230721 | 153300 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20230721 | 153200 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20230721 | 153100 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20230721 | 153000 | 48575672400 | 31900 | 31900 | 31900 | 31900 | 15505 |
| 236 | 20230721 | 152900 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20230721 | 152800 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20230721 | 152700 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20230721 | 152600 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 240 | 20230721 | 152500 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 241 | 20230721 | 152400 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 242 | 20230721 | 152300 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 243 | 20230721 | 152200 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 244 | 20230721 | 152100 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 245 | 20230721 | 152000 | 48081062900 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20230721 | 151900 | 48081062900 | 32000 | 32050 | 32050 | 31950 | 1744 |
| 247 | 20230721 | 151800 | 48025297300 | 32000 | 32050 | 32100 | 31950 | 5983 |
| 248 | 20230721 | 151700 | 47833737200 | 32050 | 32150 | 32150 | 32050 | 1429 |
| 249 | 20230721 | 151600 | 47787856400 | 32150 | 32150 | 32150 | 32100 | 668 |
| 250 | 20230721 | 151500 | 47766397100 | 32150 | 32100 | 32150 | 32050 | 3669 |
| 251 | 20230721 | 151400 | 47648567450 | 32100 | 32100 | 32100 | 32050 | 1799 |
| 252 | 20230721 | 151300 | 47590881300 | 32100 | 32100 | 32100 | 32050 | 351 |
| 253 | 20230721 | 151200 | 47579616250 | 32100 | 32100 | 32100 | 32050 | 695 |
| 254 | 20230721 | 151100 | 47557322800 | 32100 | 32050 | 32100 | 32000 | 1790 |
| 255 | 20230721 | 151000 | 47499989000 | 32000 | 32000 | 32050 | 32000 | 1040 |
| 256 | 20230721 | 150900 | 47466694450 | 32000 | 32000 | 32000 | 31950 | 563 |
| 257 | 20230721 | 150800 | 47448688450 | 32000 | 32050 | 32050 | 32000 | 1019 |
| 258 | 20230721 | 150700 | 47416075600 | 32050 | 32000 | 32050 | 31950 | 943 |
| 259 | 20230721 | 150600 | 47385906400 | 31950 | 32050 | 32050 | 31950 | 1409 |
| 260 | 20230721 | 150500 | 47340831900 | 32050 | 32100 | 32100 | 32000 | 552 |
| 261 | 20230721 | 150400 | 47323143250 | 32100 | 31950 | 32100 | 31900 | 4857 |
| 262 | 20230721 | 150300 | 47167725850 | 32000 | 32000 | 32000 | 31950 | 2644 |
| 263 | 20230721 | 150200 | 47083209000 | 31950 | 32050 | 32100 | 31950 | 1800 |
| 264 | 20230721 | 150100 | 47025614600 | 32050 | 32150 | 32150 | 32050 | 830 |
| 265 | 20230721 | 150000 | 46998992000 | 32150 | 32150 | 32150 | 32050 | 689 |
| 266 | 20230721 | 145900 | 46976890850 | 32100 | 32200 | 32200 | 32100 | 1290 |
| 267 | 20230721 | 145800 | 46935452300 | 32100 | 32200 | 32200 | 32100 | 2193 |
| 268 | 20230721 | 145700 | 46864985150 | 32200 | 32200 | 32250 | 32150 | 392 |
| 269 | 20230721 | 145600 | 46852362050 | 32200 | 32200 | 32250 | 32150 | 567 |
| 270 | 20230721 | 145500 | 46834103050 | 32200 | 32150 | 32200 | 32150 | 820 |
| 271 | 20230721 | 145400 | 46807737100 | 32150 | 32200 | 32200 | 32150 | 1133 |
| 272 | 20230721 | 145300 | 46771301150 | 32250 | 32100 | 32250 | 32100 | 2360 |
| 273 | 20230721 | 145200 | 46695326650 | 32100 | 32150 | 32150 | 32100 | 698 |
| 274 | 20230721 | 145100 | 46672892700 | 32150 | 32200 | 32200 | 32150 | 1393 |
| 275 | 20230721 | 145000 | 46628103400 | 32250 | 32100 | 32250 | 32100 | 845 |
| 276 | 20230721 | 144900 | 46600901700 | 32100 | 32100 | 32200 | 32100 | 632 |
| 277 | 20230721 | 144800 | 46580585050 | 32100 | 32100 | 32150 | 32050 | 1352 |
| 278 | 20230721 | 144700 | 46537187500 | 32100 | 32150 | 32150 | 32100 | 510 |
| 279 | 20230721 | 144600 | 46520799900 | 32150 | 32250 | 32250 | 32150 | 1323 |
| 280 | 20230721 | 144500 | 46478230250 | 32250 | 32250 | 32300 | 32200 | 1210 |
| 281 | 20230721 | 144400 | 46439198050 | 32250 | 32100 | 32250 | 32050 | 7970 |
| 282 | 20230721 | 144300 | 46183002600 | 32050 | 32000 | 32100 | 32000 | 1751 |
| 283 | 20230721 | 144200 | 46126832000 | 32050 | 32050 | 32050 | 32000 | 534 |
| 284 | 20230721 | 144100 | 46109736550 | 32000 | 32050 | 32100 | 32000 | 1396 |
| 285 | 20230721 | 144000 | 46064989550 | 32050 | 32050 | 32100 | 32000 | 1606 |
| 286 | 20230721 | 143900 | 46013564450 | 32100 | 32050 | 32100 | 32000 | 864 |
| 287 | 20230721 | 143800 | 45985870900 | 32050 | 32050 | 32100 | 32050 | 1644 |
| 288 | 20230721 | 143700 | 45933171300 | 32050 | 32050 | 32100 | 32000 | 709 |
| 289 | 20230721 | 143600 | 45910447950 | 32050 | 32050 | 32100 | 32050 | 919 |
| 290 | 20230721 | 143500 | 45880976900 | 32050 | 32100 | 32150 | 32050 | 927 |
| 291 | 20230721 | 143400 | 45851218500 | 32100 | 32100 | 32100 | 32000 | 1548 |
| 292 | 20230721 | 143300 | 45801582100 | 32100 | 32050 | 32100 | 32000 | 598 |
| 293 | 20230721 | 143200 | 45782410850 | 32050 | 32050 | 32050 | 32050 | 330 |
| 294 | 20230721 | 143100 | 45771834350 | 32000 | 32050 | 32050 | 32000 | 403 |
| 295 | 20230721 | 143000 | 45758919700 | 32050 | 32050 | 32050 | 32000 | 320 |
| 296 | 20230721 | 142900 | 45748665450 | 32000 | 31950 | 32050 | 31900 | 1933 |
| 297 | 20230721 | 142800 | 45686845450 | 31900 | 31950 | 31950 | 31850 | 571 |
| 298 | 20230721 | 142700 | 45668626650 | 31900 | 31850 | 31950 | 31850 | 1181 |
| 299 | 20230721 | 142600 | 45630960150 | 31850 | 31900 | 31900 | 31850 | 1295 |
| 300 | 20230721 | 142500 | 45589703350 | 31900 | 31900 | 31900 | 31900 | 296 |
| 301 | 20230721 | 142400 | 45580260950 | 31900 | 31900 | 31900 | 31800 | 1327 |
| 302 | 20230721 | 142300 | 45538009750 | 31900 | 31850 | 31900 | 31850 | 207 |
| 303 | 20230721 | 142200 | 45531414900 | 31850 | 31850 | 31900 | 31800 | 478 |
| 304 | 20230721 | 142100 | 45516195500 | 31900 | 31900 | 31900 | 31800 | 2238 |
| 305 | 20230721 | 142000 | 45444986500 | 31900 | 31850 | 31900 | 31850 | 2382 |
| 306 | 20230721 | 141900 | 45369087300 | 31850 | 31850 | 31850 | 31800 | 793 |
| 307 | 20230721 | 141800 | 45343856900 | 31850 | 31900 | 31900 | 31800 | 280 |
| 308 | 20230721 | 141700 | 45334931650 | 31850 | 31800 | 31900 | 31800 | 1424 |
| 309 | 20230721 | 141600 | 45289539100 | 31800 | 31950 | 31950 | 31800 | 3725 |
| 310 | 20230721 | 141500 | 45171035000 | 31900 | 31900 | 31900 | 31850 | 1023 |
| 311 | 20230721 | 141400 | 45138414550 | 31900 | 31900 | 31950 | 31900 | 313 |
| 312 | 20230721 | 141300 | 45128423950 | 31900 | 31950 | 32000 | 31900 | 1263 |
| 313 | 20230721 | 141200 | 45088104050 | 31950 | 31850 | 31950 | 31800 | 871 |
| 314 | 20230721 | 141100 | 45060341950 | 31900 | 31800 | 31900 | 31750 | 2769 |
| 315 | 20230721 | 141000 | 44972259800 | 31800 | 31850 | 31900 | 31750 | 3636 |
| 316 | 20230721 | 140900 | 44856551850 | 31900 | 31850 | 31900 | 31800 | 1928 |
| 317 | 20230721 | 140800 | 44795191400 | 31800 | 31800 | 31850 | 31750 | 1711 |
| 318 | 20230721 | 140700 | 44740777500 | 31800 | 31850 | 31900 | 31800 | 2508 |
| 319 | 20230721 | 140600 | 44660979300 | 31900 | 31900 | 31900 | 31800 | 5258 |
| 320 | 20230721 | 140500 | 44493553200 | 31900 | 32100 | 32100 | 31850 | 18790 |
| 321 | 20230721 | 140400 | 43893274150 | 32100 | 32100 | 32100 | 32050 | 3071 |
| 322 | 20230721 | 140300 | 43794833750 | 32050 | 32150 | 32150 | 32050 | 2348 |
| 323 | 20230721 | 140200 | 43719480800 | 32150 | 32150 | 32150 | 32100 | 564 |
| 324 | 20230721 | 140100 | 43701359800 | 32150 | 32200 | 32200 | 32150 | 224 |
| 325 | 20230721 | 140000 | 43694157950 | 32200 | 32200 | 32200 | 32150 | 471 |
| 326 | 20230721 | 135900 | 43679001300 | 32200 | 32200 | 32200 | 32200 | 39 |
| 327 | 20230721 | 135800 | 43677745500 | 32200 | 32200 | 32200 | 32150 | 1639 |
| 328 | 20230721 | 135700 | 43624987550 | 32200 | 32200 | 32200 | 32150 | 224 |
| 329 | 20230721 | 135600 | 43617776450 | 32200 | 32150 | 32200 | 32150 | 363 |
| 330 | 20230721 | 135500 | 43606100400 | 32150 | 32150 | 32200 | 32100 | 753 |
| 331 | 20230721 | 135400 | 43581889950 | 32200 | 32200 | 32200 | 32150 | 626 |
| 332 | 20230721 | 135300 | 43561763100 | 32150 | 32200 | 32200 | 32150 | 361 |
| 333 | 20230721 | 135200 | 43550143350 | 32200 | 32150 | 32200 | 32100 | 1555 |
| 334 | 20230721 | 135100 | 43500188350 | 32150 | 32150 | 32200 | 32150 | 709 |
| 335 | 20230721 | 135000 | 43477392400 | 32150 | 32150 | 32150 | 32100 | 556 |
| 336 | 20230721 | 134900 | 43459522000 | 32150 | 32100 | 32150 | 32100 | 539 |
| 337 | 20230721 | 134800 | 43442196350 | 32100 | 32100 | 32200 | 32100 | 373 |
| 338 | 20230721 | 134700 | 43430221850 | 32150 | 32200 | 32200 | 32150 | 2165 |
| 339 | 20230721 | 134600 | 43360615800 | 32200 | 32150 | 32250 | 32150 | 141 |
| 340 | 20230721 | 134500 | 43356075600 | 32150 | 32250 | 32250 | 32150 | 1280 |
| 341 | 20230721 | 134400 | 43314857650 | 32250 | 32250 | 32250 | 32200 | 119 |
| 342 | 20230721 | 134300 | 43311020000 | 32200 | 32300 | 32300 | 32200 | 543 |
| 343 | 20230721 | 134200 | 43293528300 | 32300 | 32200 | 32300 | 32200 | 851 |
| 344 | 20230721 | 134100 | 43266097750 | 32250 | 32250 | 32250 | 32200 | 354 |
| 345 | 20230721 | 134000 | 43254698300 | 32250 | 32200 | 32250 | 32200 | 283 |
| 346 | 20230721 | 133900 | 43245574350 | 32250 | 32250 | 32300 | 32200 | 2207 |
| 347 | 20230721 | 133800 | 43174425450 | 32250 | 32300 | 32300 | 32250 | 2513 |
| 348 | 20230721 | 133700 | 43093370150 | 32350 | 32300 | 32350 | 32250 | 524 |
| 349 | 20230721 | 133600 | 43076443250 | 32250 | 32350 | 32350 | 32250 | 2434 |
| 350 | 20230721 | 133500 | 42997775400 | 32300 | 32300 | 32350 | 32250 | 489 |
| 351 | 20230721 | 133400 | 42981961450 | 32250 | 32300 | 32350 | 32250 | 982 |
| 352 | 20230721 | 133300 | 42950237500 | 32300 | 32250 | 32300 | 32200 | 2991 |
| 353 | 20230721 | 133200 | 42853660850 | 32200 | 32200 | 32250 | 32200 | 551 |
| 354 | 20230721 | 133100 | 42835902700 | 32200 | 32150 | 32200 | 32150 | 708 |
| 355 | 20230721 | 133000 | 42813105500 | 32200 | 32150 | 32200 | 32150 | 298 |
| 356 | 20230721 | 132900 | 42803524550 | 32150 | 32100 | 32150 | 32000 | 2715 |
| 357 | 20230721 | 132800 | 42716476500 | 32050 | 32050 | 32100 | 32050 | 150 |
| 358 | 20230721 | 132700 | 42711666050 | 32050 | 32000 | 32100 | 32000 | 7211 |
| 359 | 20230721 | 132600 | 42480857950 | 32000 | 32100 | 32100 | 32000 | 8071 |
| 360 | 20230721 | 132500 | 42222249250 | 32100 | 32050 | 32100 | 32050 | 532 |
| 361 | 20230721 | 132400 | 42205189650 | 32100 | 32100 | 32100 | 32050 | 467 |
| 362 | 20230721 | 132300 | 42190212000 | 32050 | 32100 | 32100 | 32050 | 1139 |
| 363 | 20230721 | 132200 | 42153690250 | 32100 | 32100 | 32100 | 32050 | 1507 |
| 364 | 20230721 | 132100 | 42105326100 | 32150 | 32100 | 32150 | 32050 | 231 |
| 365 | 20230721 | 132000 | 42097899950 | 32050 | 32100 | 32150 | 32050 | 766 |
| 366 | 20230721 | 131900 | 42073314300 | 32100 | 32150 | 32150 | 32100 | 1417 |
| 367 | 20230721 | 131800 | 42027825950 | 32150 | 32150 | 32200 | 32100 | 1261 |
| 368 | 20230721 | 131700 | 41987304250 | 32150 | 32200 | 32200 | 32150 | 1544 |
| 369 | 20230721 | 131600 | 41937651900 | 32200 | 32200 | 32250 | 32150 | 1273 |
| 370 | 20230721 | 131500 | 41896689750 | 32200 | 32250 | 32300 | 32200 | 1685 |
| 371 | 20230721 | 131400 | 41842395400 | 32250 | 32250 | 32300 | 32250 | 1028 |
| 372 | 20230721 | 131300 | 41809240750 | 32250 | 32250 | 32300 | 32250 | 181 |
| 373 | 20230721 | 131200 | 41803402900 | 32300 | 32300 | 32300 | 32250 | 256 |
| 374 | 20230721 | 131100 | 41795140100 | 32300 | 32250 | 32300 | 32250 | 786 |
| 375 | 20230721 | 131000 | 41769762450 | 32300 | 32300 | 32300 | 32250 | 157 |
| 376 | 20230721 | 130900 | 41764697750 | 32250 | 32250 | 32300 | 32250 | 239 |
| 377 | 20230721 | 130800 | 41756989750 | 32250 | 32300 | 32300 | 32250 | 927 |
| 378 | 20230721 | 130700 | 41727087700 | 32200 | 32250 | 32350 | 32200 | 613 |
| 379 | 20230721 | 130600 | 41707325050 | 32200 | 32200 | 32250 | 32200 | 151 |
| 380 | 20230721 | 130500 | 41702461150 | 32250 | 32300 | 32300 | 32200 | 253 |
| 381 | 20230721 | 130400 | 41694309650 | 32300 | 32250 | 32300 | 32200 | 363 |
| 382 | 20230721 | 130300 | 41682608400 | 32200 | 32200 | 32250 | 32200 | 973 |
| 383 | 20230721 | 130200 | 41651277750 | 32150 | 32200 | 32200 | 32150 | 327 |
| 384 | 20230721 | 130100 | 41640749700 | 32150 | 32150 | 32150 | 32100 | 784 |
| 385 | 20230721 | 130000 | 41615563600 | 32150 | 32150 | 32150 | 32100 | 1392 |
| 386 | 20230721 | 125900 | 41570818750 | 32100 | 32100 | 32150 | 32100 | 501 |
| 387 | 20230721 | 125800 | 41554727200 | 32100 | 32100 | 32150 | 32100 | 374 |
| 388 | 20230721 | 125700 | 41542713750 | 32100 | 32150 | 32150 | 32100 | 551 |
| 389 | 20230721 | 125600 | 41525021200 | 32100 | 32100 | 32150 | 32100 | 271 |
| 390 | 20230721 | 125500 | 41516311600 | 32100 | 32100 | 32100 | 32050 | 577 |
| 391 | 20230721 | 125400 | 41497790200 | 32100 | 32100 | 32100 | 32050 | 1108 |
| 392 | 20230721 | 125300 | 41462270050 | 32100 | 32100 | 32100 | 32050 | 1201 |
| 393 | 20230721 | 125200 | 41423770350 | 32100 | 32150 | 32150 | 32050 | 1356 |
| 394 | 20230721 | 125100 | 41380254800 | 32150 | 32150 | 32200 | 32100 | 283 |
| 395 | 20230721 | 125000 | 41371165250 | 32150 | 32100 | 32200 | 32100 | 1162 |
| 396 | 20230721 | 124900 | 41333816250 | 32150 | 32150 | 32150 | 32050 | 487 |
| 397 | 20230721 | 124800 | 41318180650 | 32150 | 32150 | 32150 | 32050 | 1343 |
| 398 | 20230721 | 124700 | 41275083200 | 32150 | 32100 | 32200 | 32100 | 2069 |
| 399 | 20230721 | 124600 | 41208648800 | 32150 | 32150 | 32200 | 32100 | 1665 |
| 400 | 20230721 | 124500 | 41155141050 | 32100 | 32150 | 32200 | 32100 | 2967 |
| 401 | 20230721 | 124400 | 41059813000 | 32150 | 32100 | 32150 | 32100 | 1020 |
| 402 | 20230721 | 124300 | 41027050450 | 32100 | 32100 | 32150 | 32050 | 877 |
| 403 | 20230721 | 124200 | 40998894600 | 32100 | 32050 | 32150 | 32050 | 656 |
| 404 | 20230721 | 124100 | 40977852800 | 32100 | 32100 | 32150 | 32050 | 1228 |
| 405 | 20230721 | 124000 | 40938434950 | 32100 | 32100 | 32150 | 32100 | 2213 |
| 406 | 20230721 | 123900 | 40867392650 | 32100 | 32100 | 32150 | 32100 | 447 |
| 407 | 20230721 | 123800 | 40853031200 | 32150 | 32150 | 32150 | 32100 | 1932 |
| 408 | 20230721 | 123700 | 40790989150 | 32150 | 32200 | 32200 | 32150 | 702 |
| 409 | 20230721 | 123600 | 40768416050 | 32150 | 32100 | 32200 | 32100 | 258 |
| 410 | 20230721 | 123500 | 40760112750 | 32100 | 32050 | 32150 | 32050 | 628 |
| 411 | 20230721 | 123400 | 40739958500 | 32050 | 32150 | 32200 | 32050 | 4099 |
| 412 | 20230721 | 123300 | 40608419550 | 32200 | 32250 | 32250 | 32100 | 11726 |
| 413 | 20230721 | 123200 | 40231205450 | 32250 | 32200 | 32300 | 32200 | 714 |
| 414 | 20230721 | 123100 | 40208184300 | 32200 | 32250 | 32300 | 32200 | 1866 |
| 415 | 20230721 | 123000 | 40148020550 | 32300 | 32300 | 32300 | 32250 | 1518 |
| 416 | 20230721 | 122900 | 40099037500 | 32350 | 32250 | 32350 | 32200 | 1709 |
| 417 | 20230721 | 122800 | 40043876700 | 32200 | 32300 | 32300 | 32200 | 7155 |
| 418 | 20230721 | 122700 | 39813230800 | 32300 | 32400 | 32400 | 32300 | 7105 |
| 419 | 20230721 | 122600 | 39583530250 | 32400 | 32350 | 32450 | 32350 | 1215 |
| 420 | 20230721 | 122500 | 39544186300 | 32400 | 32400 | 32450 | 32400 | 8401 |
| 421 | 20230721 | 122400 | 39271980950 | 32450 | 32500 | 32500 | 32400 | 2880 |
| 422 | 20230721 | 122300 | 39178531800 | 32450 | 32450 | 32500 | 32450 | 2220 |
| 423 | 20230721 | 122200 | 39106487800 | 32500 | 32450 | 32500 | 32450 | 916 |
| 424 | 20230721 | 122100 | 39076752300 | 32450 | 32500 | 32500 | 32450 | 711 |
| 425 | 20230721 | 122000 | 39053673250 | 32500 | 32450 | 32500 | 32450 | 733 |
| 426 | 20230721 | 121900 | 39029860500 | 32500 | 32500 | 32550 | 32450 | 334 |
| 427 | 20230721 | 121800 | 39019001400 | 32500 | 32600 | 32600 | 32500 | 386 |
| 428 | 20230721 | 121700 | 39006437100 | 32600 | 32500 | 32600 | 32450 | 500 |
| 429 | 20230721 | 121600 | 38990196250 | 32500 | 32450 | 32500 | 32450 | 1331 |
| 430 | 20230721 | 121500 | 38946970350 | 32450 | 32450 | 32550 | 32450 | 1717 |
| 431 | 20230721 | 121400 | 38891177150 | 32450 | 32600 | 32600 | 32450 | 11414 |
| 432 | 20230721 | 121300 | 38520349200 | 32600 | 32650 | 32650 | 32600 | 2609 |
| 433 | 20230721 | 121200 | 38435250900 | 32650 | 32700 | 32700 | 32650 | 294 |
| 434 | 20230721 | 121100 | 38425642500 | 32650 | 32650 | 32700 | 32650 | 1695 |
| 435 | 20230721 | 121000 | 38370280400 | 32650 | 32700 | 32700 | 32650 | 180 |
| 436 | 20230721 | 120900 | 38364398350 | 32700 | 32700 | 32700 | 32700 | 283 |
| 437 | 20230721 | 120800 | 38355144250 | 32700 | 32650 | 32700 | 32650 | 143 |
| 438 | 20230721 | 120700 | 38350470250 | 32700 | 32650 | 32700 | 32600 | 1082 |
| 439 | 20230721 | 120600 | 38315110850 | 32650 | 32600 | 32650 | 32600 | 40 |
| 440 | 20230721 | 120500 | 38313805300 | 32650 | 32600 | 32700 | 32600 | 292 |
| 441 | 20230721 | 120400 | 38304279550 | 32600 | 32700 | 32700 | 32600 | 1328 |
| 442 | 20230721 | 120300 | 38260920250 | 32650 | 32650 | 32650 | 32600 | 617 |
| 443 | 20230721 | 120200 | 38240775250 | 32600 | 32650 | 32650 | 32600 | 406 |
| 444 | 20230721 | 120100 | 38227535900 | 32650 | 32650 | 32650 | 32600 | 741 |
| 445 | 20230721 | 120000 | 38203373000 | 32650 | 32600 | 32650 | 32600 | 572 |
| 446 | 20230721 | 115900 | 38184716200 | 32600 | 32650 | 32650 | 32600 | 230 |
| 447 | 20230721 | 115800 | 38177209050 | 32600 | 32650 | 32700 | 32600 | 417 |
| 448 | 20230721 | 115700 | 38163600650 | 32650 | 32650 | 32650 | 32600 | 260 |
| 449 | 20230721 | 115600 | 38155112150 | 32600 | 32700 | 32700 | 32600 | 403 |
| 450 | 20230721 | 115500 | 38141969550 | 32700 | 32700 | 32750 | 32600 | 255 |
| 451 | 20230721 | 115400 | 38133632450 | 32700 | 32700 | 32750 | 32600 | 922 |
| 452 | 20230721 | 115300 | 38103504500 | 32600 | 32650 | 32700 | 32600 | 225 |
| 453 | 20230721 | 115200 | 38096159850 | 32650 | 32600 | 32650 | 32550 | 1432 |
| 454 | 20230721 | 115100 | 38049465500 | 32550 | 32500 | 32600 | 32500 | 1146 |
| 455 | 20230721 | 115000 | 38012200000 | 32500 | 32600 | 32600 | 32500 | 972 |
| 456 | 20230721 | 114900 | 37980606250 | 32550 | 32550 | 32600 | 32500 | 958 |
| 457 | 20230721 | 114800 | 37949422950 | 32550 | 32550 | 32550 | 32500 | 1832 |
| 458 | 20230721 | 114700 | 37889815900 | 32550 | 32600 | 32650 | 32500 | 7231 |
| 459 | 20230721 | 114600 | 37654500650 | 32550 | 32600 | 32650 | 32550 | 3481 |
| 460 | 20230721 | 114500 | 37541013100 | 32650 | 32650 | 32650 | 32600 | 761 |
| 461 | 20230721 | 114400 | 37516189900 | 32650 | 32650 | 32650 | 32600 | 410 |
| 462 | 20230721 | 114300 | 37502811900 | 32650 | 32650 | 32650 | 32600 | 914 |
| 463 | 20230721 | 114200 | 37472990700 | 32650 | 32650 | 32700 | 32600 | 594 |
| 464 | 20230721 | 114100 | 37453613600 | 32650 | 32700 | 32700 | 32650 | 843 |
| 465 | 20230721 | 114000 | 37426085100 | 32650 | 32700 | 32750 | 32650 | 637 |
| 466 | 20230721 | 113900 | 37405256750 | 32700 | 32750 | 32750 | 32700 | 953 |
| 467 | 20230721 | 113800 | 37374079800 | 32750 | 32700 | 32750 | 32700 | 207 |
| 468 | 20230721 | 113700 | 37367310450 | 32700 | 32600 | 32750 | 32600 | 522 |
| 469 | 20230721 | 113600 | 37350270850 | 32600 | 32700 | 32800 | 32600 | 2522 |
| 470 | 20230721 | 113500 | 37267880950 | 32750 | 32800 | 32800 | 32700 | 680 |
| 471 | 20230721 | 113400 | 37245609650 | 32800 | 32800 | 32850 | 32750 | 280 |
| 472 | 20230721 | 113300 | 37236419400 | 32700 | 32750 | 32850 | 32700 | 924 |
| 473 | 20230721 | 113200 | 37206188950 | 32750 | 32750 | 32850 | 32700 | 189 |
| 474 | 20230721 | 113100 | 37199999950 | 32850 | 32850 | 32850 | 32700 | 1433 |
| 475 | 20230721 | 113000 | 37152992850 | 32850 | 32750 | 32850 | 32700 | 1244 |
| 476 | 20230721 | 112900 | 37112201500 | 32800 | 32800 | 32800 | 32700 | 335 |
| 477 | 20230721 | 112800 | 37101216350 | 32800 | 32700 | 32800 | 32650 | 992 |
| 478 | 20230721 | 112700 | 37068710850 | 32700 | 32600 | 32700 | 32600 | 917 |
| 479 | 20230721 | 112600 | 37038776300 | 32650 | 32650 | 32650 | 32600 | 1125 |
| 480 | 20230721 | 112500 | 37002096850 | 32600 | 32700 | 32750 | 32600 | 1370 |
| 481 | 20230721 | 112400 | 36957357550 | 32700 | 32750 | 32750 | 32700 | 264 |
| 482 | 20230721 | 112300 | 36948721550 | 32750 | 32750 | 32750 | 32700 | 312 |
| 483 | 20230721 | 112200 | 36938505250 | 32800 | 32700 | 32800 | 32700 | 852 |
| 484 | 20230721 | 112100 | 36910597250 | 32700 | 32750 | 32750 | 32650 | 361 |
| 485 | 20230721 | 112000 | 36898791500 | 32750 | 32750 | 32750 | 32600 | 2649 |
| 486 | 20230721 | 111900 | 36812316300 | 32700 | 32750 | 32750 | 32650 | 1476 |
| 487 | 20230721 | 111800 | 36764061700 | 32750 | 32750 | 32750 | 32700 | 447 |
| 488 | 20230721 | 111700 | 36749426250 | 32650 | 32750 | 32800 | 32650 | 2381 |
| 489 | 20230721 | 111600 | 36671537050 | 32800 | 32800 | 32850 | 32750 | 915 |
| 490 | 20230721 | 111500 | 36641520650 | 32800 | 32800 | 32850 | 32750 | 1172 |
| 491 | 20230721 | 111400 | 36603080300 | 32800 | 32800 | 32800 | 32750 | 358 |
| 492 | 20230721 | 111300 | 36591351650 | 32800 | 32800 | 32900 | 32800 | 438 |
| 493 | 20230721 | 111200 | 36576964700 | 32750 | 32800 | 32900 | 32750 | 1524 |
| 494 | 20230721 | 111100 | 36526990600 | 32850 | 32850 | 32900 | 32850 | 2998 |
| 495 | 20230721 | 111000 | 36428404600 | 32900 | 32950 | 32950 | 32850 | 3081 |
| 496 | 20230721 | 110900 | 36326992150 | 32950 | 32900 | 32950 | 32850 | 4577 |
| 497 | 20230721 | 110800 | 36176367250 | 32900 | 32600 | 32900 | 32600 | 11144 |
| 498 | 20230721 | 110700 | 35811047750 | 32650 | 32600 | 32650 | 32550 | 1694 |
| 499 | 20230721 | 110600 | 35755792150 | 32600 | 32650 | 32650 | 32550 | 506 |
| 500 | 20230721 | 110500 | 35739291750 | 32550 | 32650 | 32650 | 32550 | 2138 |
| 501 | 20230721 | 110400 | 35669617650 | 32650 | 32650 | 32700 | 32550 | 894 |
| 502 | 20230721 | 110300 | 35640440850 | 32650 | 32600 | 32650 | 32550 | 1528 |
| 503 | 20230721 | 110200 | 35590647250 | 32550 | 32550 | 32600 | 32550 | 1574 |
| 504 | 20230721 | 110100 | 35539369550 | 32550 | 32550 | 32600 | 32500 | 705 |
| 505 | 20230721 | 110000 | 35516397950 | 32600 | 32550 | 32650 | 32500 | 2215 |
| 506 | 20230721 | 105900 | 35444241700 | 32600 | 32600 | 32600 | 32550 | 840 |
| 507 | 20230721 | 105800 | 35416881400 | 32650 | 32650 | 32650 | 32600 | 333 |
| 508 | 20230721 | 105700 | 35406009000 | 32650 | 32650 | 32700 | 32600 | 1362 |
| 509 | 20230721 | 105600 | 35361576300 | 32650 | 32650 | 32700 | 32650 | 687 |
| 510 | 20230721 | 105500 | 35339145400 | 32650 | 32700 | 32700 | 32600 | 1620 |
| 511 | 20230721 | 105400 | 35286291300 | 32700 | 32700 | 32700 | 32650 | 290 |
| 512 | 20230721 | 105300 | 35276808700 | 32700 | 32700 | 32700 | 32600 | 593 |
| 513 | 20230721 | 105200 | 35257454600 | 32700 | 32650 | 32700 | 32650 | 203 |
| 514 | 20230721 | 105100 | 35250817500 | 32550 | 32500 | 32700 | 32500 | 3562 |
| 515 | 20230721 | 105000 | 35134669450 | 32500 | 32500 | 32500 | 32450 | 2172 |
| 516 | 20230721 | 104900 | 35064130000 | 32450 | 32550 | 32550 | 32450 | 4309 |
| 517 | 20230721 | 104800 | 34924261200 | 32500 | 32550 | 32550 | 32500 | 1162 |
| 518 | 20230721 | 104700 | 34886490650 | 32550 | 32550 | 32550 | 32450 | 694 |
| 519 | 20230721 | 104600 | 34863934350 | 32550 | 32500 | 32550 | 32500 | 636 |
| 520 | 20230721 | 104500 | 34843260550 | 32550 | 32500 | 32550 | 32500 | 859 |
| 521 | 20230721 | 104400 | 34815322650 | 32450 | 32450 | 32500 | 32450 | 1165 |
| 522 | 20230721 | 104300 | 34777508100 | 32450 | 32500 | 32550 | 32450 | 2718 |
| 523 | 20230721 | 104200 | 34689190000 | 32500 | 32550 | 32550 | 32500 | 2517 |
| 524 | 20230721 | 104100 | 34607370250 | 32500 | 32550 | 32550 | 32500 | 1068 |
| 525 | 20230721 | 104000 | 34572627300 | 32550 | 32550 | 32550 | 32500 | 1230 |
| 526 | 20230721 | 103900 | 34532643150 | 32550 | 32650 | 32650 | 32500 | 3370 |
| 527 | 20230721 | 103800 | 34422884300 | 32700 | 32700 | 32750 | 32650 | 3455 |
| 528 | 20230721 | 103700 | 34310036950 | 32700 | 32700 | 32750 | 32650 | 451 |
| 529 | 20230721 | 103600 | 34295280200 | 32700 | 32750 | 32750 | 32650 | 964 |
| 530 | 20230721 | 103500 | 34263741650 | 32750 | 32800 | 32800 | 32700 | 1244 |
| 531 | 20230721 | 103400 | 34222981950 | 32750 | 32700 | 32800 | 32650 | 4347 |
| 532 | 20230721 | 103300 | 34080752450 | 32650 | 32650 | 32700 | 32650 | 635 |
| 533 | 20230721 | 103200 | 34059993100 | 32650 | 32700 | 32700 | 32650 | 250 |
| 534 | 20230721 | 103100 | 34051829800 | 32700 | 32650 | 32700 | 32600 | 1163 |
| 535 | 20230721 | 103000 | 34013868300 | 32650 | 32650 | 32650 | 32600 | 423 |
| 536 | 20230721 | 102900 | 34000057550 | 32650 | 32650 | 32700 | 32600 | 407 |
| 537 | 20230721 | 102800 | 33986769700 | 32650 | 32650 | 32700 | 32600 | 1549 |
| 538 | 20230721 | 102700 | 33936178550 | 32650 | 32650 | 32700 | 32650 | 872 |
| 539 | 20230721 | 102600 | 33907700950 | 32650 | 32700 | 32700 | 32600 | 1150 |
| 540 | 20230721 | 102500 | 33870158200 | 32750 | 32500 | 32750 | 32450 | 3389 |
| 541 | 20230721 | 102400 | 33759738600 | 32500 | 32500 | 32550 | 32450 | 2281 |
| 542 | 20230721 | 102300 | 33685659550 | 32500 | 32500 | 32550 | 32500 | 5113 |
| 543 | 20230721 | 102200 | 33519481150 | 32500 | 32550 | 32600 | 32500 | 2937 |
| 544 | 20230721 | 102100 | 33423886700 | 32550 | 32600 | 32650 | 32550 | 1833 |
| 545 | 20230721 | 102000 | 33364176100 | 32600 | 32650 | 32650 | 32550 | 1843 |
| 546 | 20230721 | 101900 | 33304093050 | 32650 | 32550 | 32650 | 32550 | 1205 |
| 547 | 20230721 | 101800 | 33264816450 | 32600 | 32550 | 32650 | 32550 | 1243 |
| 548 | 20230721 | 101700 | 33224308400 | 32600 | 32600 | 32650 | 32500 | 1985 |
| 549 | 20230721 | 101600 | 33159644300 | 32550 | 32700 | 32700 | 32550 | 3465 |
| 550 | 20230721 | 101500 | 33046755800 | 32600 | 32650 | 32700 | 32600 | 1788 |
| 551 | 20230721 | 101400 | 32988370550 | 32650 | 32650 | 32750 | 32600 | 2235 |
| 552 | 20230721 | 101300 | 32915339250 | 32650 | 32750 | 32750 | 32650 | 2124 |
| 553 | 20230721 | 101200 | 32845920800 | 32700 | 32700 | 32750 | 32650 | 2113 |
| 554 | 20230721 | 101100 | 32776843300 | 32700 | 32650 | 32700 | 32650 | 782 |
| 555 | 20230721 | 101000 | 32751299450 | 32650 | 32550 | 32700 | 32550 | 2974 |
| 556 | 20230721 | 100900 | 32654306450 | 32550 | 32550 | 32600 | 32550 | 3031 |
| 557 | 20230721 | 100800 | 32555617650 | 32600 | 32550 | 32600 | 32550 | 2756 |
| 558 | 20230721 | 100700 | 32465842550 | 32550 | 32550 | 32600 | 32550 | 3190 |
| 559 | 20230721 | 100600 | 32361960750 | 32600 | 32600 | 32650 | 32500 | 6838 |
| 560 | 20230721 | 100500 | 32139270950 | 32600 | 32550 | 32650 | 32550 | 2975 |
| 561 | 20230721 | 100400 | 32042327200 | 32600 | 32550 | 32600 | 32550 | 1753 |
| 562 | 20230721 | 100300 | 31985250800 | 32600 | 32600 | 32650 | 32550 | 3393 |
| 563 | 20230721 | 100200 | 31874753700 | 32650 | 32550 | 32650 | 32550 | 3369 |
| 564 | 20230721 | 100100 | 31764980800 | 32550 | 32700 | 32700 | 32550 | 5009 |
| 565 | 20230721 | 100000 | 31601538700 | 32700 | 32750 | 32750 | 32700 | 3936 |
| 566 | 20230721 | 095900 | 31472727850 | 32700 | 32700 | 32800 | 32700 | 3498 |
| 567 | 20230721 | 095800 | 31358227600 | 32750 | 32700 | 32800 | 32650 | 3469 |
| 568 | 20230721 | 095700 | 31244621900 | 32800 | 32500 | 32800 | 32450 | 10590 |
| 569 | 20230721 | 095600 | 30899531300 | 32500 | 32550 | 32600 | 32450 | 5697 |
| 570 | 20230721 | 095500 | 30714304000 | 32550 | 32600 | 32650 | 32500 | 14597 |
| 571 | 20230721 | 095400 | 30239346000 | 32600 | 32700 | 32750 | 32600 | 9863 |
| 572 | 20230721 | 095300 | 29917041600 | 32700 | 32800 | 32850 | 32700 | 7981 |
| 573 | 20230721 | 095200 | 29655740700 | 32800 | 32800 | 32850 | 32800 | 2591 |
| 574 | 20230721 | 095100 | 29570736150 | 32800 | 32800 | 32850 | 32750 | 2993 |
| 575 | 20230721 | 095000 | 29472594150 | 32800 | 32750 | 32850 | 32700 | 2647 |
| 576 | 20230721 | 094900 | 29385841700 | 32750 | 32750 | 32800 | 32700 | 3589 |
| 577 | 20230721 | 094800 | 29268368800 | 32750 | 32750 | 32800 | 32700 | 4275 |
| 578 | 20230721 | 094700 | 29128398200 | 32700 | 32900 | 32950 | 32700 | 9535 |
| 579 | 20230721 | 094600 | 28815589000 | 32900 | 33000 | 33000 | 32850 | 10262 |
| 580 | 20230721 | 094500 | 28477952400 | 33000 | 33000 | 33050 | 32950 | 3749 |
| 581 | 20230721 | 094400 | 28354232700 | 33000 | 33050 | 33050 | 33000 | 4532 |
| 582 | 20230721 | 094300 | 28204608050 | 33050 | 33050 | 33100 | 33000 | 6671 |
| 583 | 20230721 | 094200 | 27984347700 | 33050 | 33050 | 33100 | 33000 | 2861 |
| 584 | 20230721 | 094100 | 27889861150 | 33050 | 33050 | 33100 | 33000 | 3029 |
| 585 | 20230721 | 094000 | 27789786800 | 33100 | 33150 | 33200 | 33050 | 11668 |
| 586 | 20230721 | 093900 | 27403739550 | 33100 | 33200 | 33200 | 33000 | 14449 |
| 587 | 20230721 | 093800 | 26925617700 | 33150 | 33400 | 33450 | 33150 | 9850 |
| 588 | 20230721 | 093700 | 26597702900 | 33450 | 33450 | 33500 | 33350 | 10991 |
| 589 | 20230721 | 093600 | 26230204650 | 33500 | 33500 | 33500 | 33450 | 7050 |
| 590 | 20230721 | 093500 | 25994216450 | 33450 | 33500 | 33500 | 33450 | 6264 |
| 591 | 20230721 | 093400 | 25784458900 | 33500 | 33600 | 33600 | 33350 | 19605 |
| 592 | 20230721 | 093300 | 25126999350 | 33600 | 33350 | 33600 | 33300 | 23720 |
| 593 | 20230721 | 093200 | 24332204450 | 33350 | 33250 | 33350 | 33150 | 9828 |
| 594 | 20230721 | 093100 | 24005685100 | 33300 | 33400 | 33400 | 33150 | 10117 |
| 595 | 20230721 | 093000 | 23669111900 | 33350 | 33500 | 33500 | 33350 | 10717 |
| 596 | 20230721 | 092900 | 23310721750 | 33500 | 33550 | 33550 | 33450 | 13383 |
| 597 | 20230721 | 092800 | 22862224750 | 33450 | 33250 | 33550 | 33250 | 18655 |
| 598 | 20230721 | 092700 | 22238348600 | 33250 | 33300 | 33300 | 33100 | 12737 |
| 599 | 20230721 | 092600 | 21815427750 | 33250 | 33450 | 33600 | 33250 | 29246 |
| 600 | 20230721 | 092500 | 20837829050 | 33500 | 33400 | 33500 | 33350 | 11550 |
| 601 | 20230721 | 092400 | 20451590600 | 33400 | 33300 | 33400 | 33200 | 13194 |
| 602 | 20230721 | 092300 | 20012114700 | 33350 | 33300 | 33400 | 33250 | 14022 |
| 603 | 20230721 | 092200 | 19544729850 | 33300 | 33200 | 33300 | 33100 | 12065 |
| 604 | 20230721 | 092100 | 19144320800 | 33200 | 32850 | 33200 | 32800 | 10255 |
| 605 | 20230721 | 092000 | 18805156950 | 32800 | 32800 | 32900 | 32750 | 8449 |
| 606 | 20230721 | 091900 | 18527900950 | 32800 | 32650 | 32800 | 32600 | 9049 |
| 607 | 20230721 | 091800 | 18232411350 | 32700 | 32800 | 32900 | 32650 | 17808 |
| 608 | 20230721 | 091700 | 17648713850 | 32800 | 32900 | 32950 | 32800 | 12166 |
| 609 | 20230721 | 091600 | 17248671100 | 32900 | 33250 | 33250 | 32850 | 25894 |
| 610 | 20230721 | 091500 | 16393262400 | 33200 | 33500 | 33550 | 33150 | 18797 |
| 611 | 20230721 | 091400 | 15767209900 | 33500 | 33350 | 33500 | 33250 | 15029 |
| 612 | 20230721 | 091300 | 15265332350 | 33250 | 33500 | 33550 | 33200 | 22547 |
| 613 | 20230721 | 091200 | 14514278550 | 33500 | 33600 | 33600 | 33300 | 23080 |
| 614 | 20230721 | 091100 | 13741494100 | 33600 | 33750 | 33850 | 33500 | 43067 |
| 615 | 20230721 | 091000 | 12290510850 | 33750 | 33250 | 33750 | 33200 | 56681 |
| 616 | 20230721 | 090900 | 10391234000 | 33250 | 33200 | 33300 | 33050 | 21532 |
| 617 | 20230721 | 090800 | 9676909550 | 33100 | 33150 | 33200 | 33000 | 14498 |
| 618 | 20230721 | 090700 | 9196863350 | 33150 | 33300 | 33300 | 32950 | 16070 |
| 619 | 20230721 | 090600 | 8663826300 | 33300 | 32700 | 33350 | 32550 | 26035 |
| 620 | 20230721 | 090500 | 7804096750 | 32700 | 32950 | 33050 | 32700 | 27447 |
| 621 | 20230721 | 090400 | 6900821250 | 32950 | 33550 | 33600 | 32750 | 62502 |
| 622 | 20230721 | 090300 | 4823971700 | 33500 | 32900 | 33600 | 32900 | 58632 |
| 623 | 20230721 | 090200 | 2869608400 | 32950 | 32250 | 33000 | 32150 | 26422 |
| 624 | 20230721 | 090100 | 2003988850 | 32150 | 32050 | 32250 | 31900 | 12153 |
| 625 | 20230721 | 090000 | 1614798900 | 32000 | 32400 | 32400 | 32000 | 48727 |