34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 3 | 20230721 | 192000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 4 | 20230721 | 191900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 5 | 20230721 | 191800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 6 | 20230721 | 191700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 7 | 20230721 | 191600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 8 | 20230721 | 191500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 9 | 20230721 | 191400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 10 | 20230721 | 191300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 11 | 20230721 | 191200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 12 | 20230721 | 191100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 13 | 20230721 | 191000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 14 | 20230721 | 190900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 15 | 20230721 | 190800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 16 | 20230721 | 190700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 17 | 20230721 | 190600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 18 | 20230721 | 190500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 19 | 20230721 | 190400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 20 | 20230721 | 190300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 21 | 20230721 | 190200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 22 | 20230721 | 190100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 23 | 20230721 | 190000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 24 | 20230721 | 185900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 25 | 20230721 | 185800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 26 | 20230721 | 185700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 27 | 20230721 | 185600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 28 | 20230721 | 185500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 29 | 20230721 | 185400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 30 | 20230721 | 185300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 31 | 20230721 | 185200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 32 | 20230721 | 185100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 33 | 20230721 | 185000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 34 | 20230721 | 184900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 35 | 20230721 | 184800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 36 | 20230721 | 184700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 37 | 20230721 | 184600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 38 | 20230721 | 184500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 39 | 20230721 | 184400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 40 | 20230721 | 184300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 41 | 20230721 | 184200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 42 | 20230721 | 184100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 43 | 20230721 | 184000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 44 | 20230721 | 183900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 45 | 20230721 | 183800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 46 | 20230721 | 183700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 47 | 20230721 | 183600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 48 | 20230721 | 183500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 49 | 20230721 | 183400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 50 | 20230721 | 183300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 51 | 20230721 | 183200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 52 | 20230721 | 183100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 53 | 20230721 | 183000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 54 | 20230721 | 182900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 55 | 20230721 | 182800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 56 | 20230721 | 182700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 57 | 20230721 | 182600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 58 | 20230721 | 182500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 59 | 20230721 | 182400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 60 | 20230721 | 182300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 61 | 20230721 | 182200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 62 | 20230721 | 182100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 63 | 20230721 | 182000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 64 | 20230721 | 181900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 65 | 20230721 | 181800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 66 | 20230721 | 181700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 67 | 20230721 | 181600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 68 | 20230721 | 181500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 69 | 20230721 | 181400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 70 | 20230721 | 181300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 71 | 20230721 | 181200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 72 | 20230721 | 181100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 73 | 20230721 | 181000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 74 | 20230721 | 180900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 75 | 20230721 | 180800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 76 | 20230721 | 180700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 77 | 20230721 | 180600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 78 | 20230721 | 180500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 79 | 20230721 | 180400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 80 | 20230721 | 180300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 81 | 20230721 | 180200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 82 | 20230721 | 180100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 83 | 20230721 | 180000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 84 | 20230721 | 175900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 85 | 20230721 | 175800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 86 | 20230721 | 175700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 87 | 20230721 | 175600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 88 | 20230721 | 175500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 89 | 20230721 | 175400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 90 | 20230721 | 175300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 91 | 20230721 | 175200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 92 | 20230721 | 175100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 93 | 20230721 | 175000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 94 | 20230721 | 174900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 95 | 20230721 | 174800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 96 | 20230721 | 174700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 97 | 20230721 | 174600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 98 | 20230721 | 174500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 99 | 20230721 | 174400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 100 | 20230721 | 174300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 101 | 20230721 | 174200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 102 | 20230721 | 174100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 103 | 20230721 | 174000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 104 | 20230721 | 173900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 105 | 20230721 | 173800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 106 | 20230721 | 173700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 107 | 20230721 | 173600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 108 | 20230721 | 173500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 109 | 20230721 | 173400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 110 | 20230721 | 173300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 111 | 20230721 | 173200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 112 | 20230721 | 173100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 113 | 20230721 | 173000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 114 | 20230721 | 172900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 115 | 20230721 | 172800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 116 | 20230721 | 172700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 117 | 20230721 | 172600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 118 | 20230721 | 172500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 119 | 20230721 | 172400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 120 | 20230721 | 172300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 121 | 20230721 | 172200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 122 | 20230721 | 172100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 123 | 20230721 | 172000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 124 | 20230721 | 171900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 125 | 20230721 | 171800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 126 | 20230721 | 171700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 127 | 20230721 | 171600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 128 | 20230721 | 171500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 129 | 20230721 | 171400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 130 | 20230721 | 171300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 131 | 20230721 | 171200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 132 | 20230721 | 171100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 133 | 20230721 | 171000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 134 | 20230721 | 170900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 135 | 20230721 | 170800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 136 | 20230721 | 170700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 137 | 20230721 | 170600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 138 | 20230721 | 170500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 139 | 20230721 | 170400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 140 | 20230721 | 170300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 141 | 20230721 | 170200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 142 | 20230721 | 170100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 143 | 20230721 | 170000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 144 | 20230721 | 165900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 145 | 20230721 | 165800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 146 | 20230721 | 165700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 147 | 20230721 | 165600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 148 | 20230721 | 165500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 149 | 20230721 | 165400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 150 | 20230721 | 165300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 151 | 20230721 | 165200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 152 | 20230721 | 165100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 153 | 20230721 | 165000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 154 | 20230721 | 164900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 155 | 20230721 | 164800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 156 | 20230721 | 164700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 157 | 20230721 | 164600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 158 | 20230721 | 164500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 159 | 20230721 | 164400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 160 | 20230721 | 164300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 161 | 20230721 | 164200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 162 | 20230721 | 164100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 163 | 20230721 | 164000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 164 | 20230721 | 163900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 165 | 20230721 | 163800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 166 | 20230721 | 163700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 167 | 20230721 | 163600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 168 | 20230721 | 163500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 169 | 20230721 | 163400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 170 | 20230721 | 163300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 171 | 20230721 | 163200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 172 | 20230721 | 163100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 173 | 20230721 | 163000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 174 | 20230721 | 162900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 175 | 20230721 | 162800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 176 | 20230721 | 162700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 177 | 20230721 | 162600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 178 | 20230721 | 162500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 179 | 20230721 | 162400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 180 | 20230721 | 162300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 181 | 20230721 | 162200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 182 | 20230721 | 162100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 183 | 20230721 | 162000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 184 | 20230721 | 161900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 185 | 20230721 | 161800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 186 | 20230721 | 161700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 187 | 20230721 | 161600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 188 | 20230721 | 161500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 189 | 20230721 | 161400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 190 | 20230721 | 161300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 191 | 20230721 | 161200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20230721 | 161100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 193 | 20230721 | 161000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 194 | 20230721 | 160900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 195 | 20230721 | 160800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 196 | 20230721 | 160700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 197 | 20230721 | 160600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 198 | 20230721 | 160500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 199 | 20230721 | 160400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 200 | 20230721 | 160300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 201 | 20230721 | 160200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 202 | 20230721 | 160100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 203 | 20230721 | 160000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 204 | 20230721 | 155900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 205 | 20230721 | 155800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 206 | 20230721 | 155700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 207 | 20230721 | 155600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 208 | 20230721 | 155500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 209 | 20230721 | 155400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 210 | 20230721 | 155300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 211 | 20230721 | 155200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 212 | 20230721 | 155100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 213 | 20230721 | 155000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 214 | 20230721 | 154900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 215 | 20230721 | 154800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 216 | 20230721 | 154700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 217 | 20230721 | 154600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 218 | 20230721 | 154500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 219 | 20230721 | 154400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 220 | 20230721 | 154300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 221 | 20230721 | 154200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 222 | 20230721 | 154100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 223 | 20230721 | 154000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 224 | 20230721 | 153900 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 225 | 20230721 | 153800 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 226 | 20230721 | 153700 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 227 | 20230721 | 153600 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 228 | 20230721 | 153500 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 229 | 20230721 | 153400 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 230 | 20230721 | 153300 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 231 | 20230721 | 153200 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 232 | 20230721 | 153100 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 233 | 20230721 | 153000 | 26956169300 | 55100 | 55100 | 55100 | 55100 | 7436 |
| 234 | 20230721 | 152900 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 235 | 20230721 | 152800 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 236 | 20230721 | 152700 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 237 | 20230721 | 152600 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 238 | 20230721 | 152500 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 239 | 20230721 | 152400 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 240 | 20230721 | 152300 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 241 | 20230721 | 152200 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 242 | 20230721 | 152100 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 243 | 20230721 | 152000 | 26546445700 | 55300 | 55300 | 55300 | 55300 | 0 |
| 244 | 20230721 | 151900 | 26546445700 | 55300 | 55200 | 55300 | 55100 | 1112 |
| 245 | 20230721 | 151800 | 26485086100 | 55200 | 55200 | 55200 | 55100 | 289 |
| 246 | 20230721 | 151700 | 26469134000 | 55200 | 55200 | 55300 | 55200 | 465 |
| 247 | 20230721 | 151600 | 26443459900 | 55200 | 55200 | 55200 | 55100 | 365 |
| 248 | 20230721 | 151500 | 26423331000 | 55100 | 55300 | 55300 | 55100 | 1521 |
| 249 | 20230721 | 151400 | 26339352100 | 55300 | 55400 | 55400 | 55200 | 680 |
| 250 | 20230721 | 151300 | 26301748900 | 55300 | 55400 | 55400 | 55200 | 512 |
| 251 | 20230721 | 151200 | 26273424600 | 55500 | 55500 | 55500 | 55200 | 2084 |
| 252 | 20230721 | 151100 | 26158059300 | 55500 | 55500 | 55500 | 55400 | 464 |
| 253 | 20230721 | 151000 | 26132307400 | 55500 | 55400 | 55500 | 55400 | 1694 |
| 254 | 20230721 | 150900 | 26038412300 | 55400 | 55300 | 55400 | 55300 | 1374 |
| 255 | 20230721 | 150800 | 25962340200 | 55300 | 55200 | 55300 | 55200 | 454 |
| 256 | 20230721 | 150700 | 25937237200 | 55300 | 55200 | 55300 | 55200 | 466 |
| 257 | 20230721 | 150600 | 25911488700 | 55300 | 55300 | 55300 | 55200 | 283 |
| 258 | 20230721 | 150500 | 25895845300 | 55300 | 55400 | 55400 | 55200 | 538 |
| 259 | 20230721 | 150400 | 25866089000 | 55400 | 55200 | 55400 | 55200 | 267 |
| 260 | 20230721 | 150300 | 25851308000 | 55200 | 55300 | 55300 | 55200 | 1338 |
| 261 | 20230721 | 150200 | 25777413400 | 55300 | 55300 | 55400 | 55300 | 1387 |
| 262 | 20230721 | 150100 | 25700709500 | 55300 | 55200 | 55300 | 55200 | 690 |
| 263 | 20230721 | 150000 | 25662589700 | 55100 | 55000 | 55200 | 55000 | 804 |
| 264 | 20230721 | 145900 | 25618294500 | 55100 | 55000 | 55100 | 55000 | 265 |
| 265 | 20230721 | 145800 | 25603697300 | 55100 | 55000 | 55100 | 55000 | 571 |
| 266 | 20230721 | 145700 | 25572257900 | 55000 | 55100 | 55100 | 55000 | 483 |
| 267 | 20230721 | 145600 | 25545678300 | 55000 | 54900 | 55100 | 54900 | 988 |
| 268 | 20230721 | 145500 | 25491295300 | 55000 | 54800 | 55000 | 54800 | 1252 |
| 269 | 20230721 | 145400 | 25422616700 | 54900 | 54800 | 54900 | 54800 | 1798 |
| 270 | 20230721 | 145300 | 25324053200 | 54900 | 54800 | 54900 | 54800 | 731 |
| 271 | 20230721 | 145200 | 25283982700 | 54900 | 54800 | 54900 | 54800 | 1042 |
| 272 | 20230721 | 145100 | 25226845500 | 54800 | 54800 | 54900 | 54800 | 733 |
| 273 | 20230721 | 145000 | 25186670600 | 54800 | 54900 | 55000 | 54800 | 897 |
| 274 | 20230721 | 144900 | 25137446200 | 54900 | 55000 | 55100 | 54900 | 3114 |
| 275 | 20230721 | 144800 | 24966369200 | 55100 | 55000 | 55100 | 55000 | 902 |
| 276 | 20230721 | 144700 | 24916747800 | 55000 | 54900 | 55100 | 54900 | 953 |
| 277 | 20230721 | 144600 | 24864340000 | 54900 | 54900 | 55000 | 54900 | 917 |
| 278 | 20230721 | 144500 | 24813950900 | 54900 | 54900 | 55000 | 54900 | 1103 |
| 279 | 20230721 | 144400 | 24753343500 | 54900 | 54900 | 55000 | 54900 | 806 |
| 280 | 20230721 | 144300 | 24709070800 | 54900 | 54900 | 55000 | 54900 | 906 |
| 281 | 20230721 | 144200 | 24659324900 | 54900 | 54900 | 55000 | 54900 | 775 |
| 282 | 20230721 | 144100 | 24616760200 | 55000 | 54900 | 55100 | 54900 | 709 |
| 283 | 20230721 | 144000 | 24577796000 | 54900 | 55000 | 55100 | 54900 | 4891 |
| 284 | 20230721 | 143900 | 24308840300 | 55000 | 55000 | 55100 | 55000 | 714 |
| 285 | 20230721 | 143800 | 24269566500 | 55000 | 55100 | 55200 | 55000 | 1746 |
| 286 | 20230721 | 143700 | 24173355900 | 55100 | 55200 | 55200 | 55100 | 1458 |
| 287 | 20230721 | 143600 | 24093010500 | 55100 | 55100 | 55200 | 55100 | 710 |
| 288 | 20230721 | 143500 | 24053869700 | 55100 | 55200 | 55300 | 55100 | 569 |
| 289 | 20230721 | 143400 | 24022476600 | 55200 | 55200 | 55300 | 55200 | 335 |
| 290 | 20230721 | 143300 | 24003977400 | 55200 | 55200 | 55300 | 55200 | 176 |
| 291 | 20230721 | 143200 | 23994262100 | 55200 | 55100 | 55300 | 55100 | 380 |
| 292 | 20230721 | 143100 | 23973295500 | 55200 | 55200 | 55300 | 55100 | 394 |
| 293 | 20230721 | 143000 | 23951573500 | 55300 | 55200 | 55300 | 55200 | 211 |
| 294 | 20230721 | 142900 | 23939918900 | 55200 | 55200 | 55300 | 55100 | 525 |
| 295 | 20230721 | 142800 | 23910930700 | 55200 | 55100 | 55300 | 55100 | 1044 |
| 296 | 20230721 | 142700 | 23853306200 | 55200 | 55200 | 55200 | 55100 | 439 |
| 297 | 20230721 | 142600 | 23829092700 | 55100 | 55100 | 55200 | 55100 | 288 |
| 298 | 20230721 | 142500 | 23813222300 | 55100 | 55000 | 55100 | 55000 | 325 |
| 299 | 20230721 | 142400 | 23795329600 | 55000 | 55100 | 55100 | 55000 | 207 |
| 300 | 20230721 | 142300 | 23783938000 | 55000 | 55100 | 55100 | 55000 | 450 |
| 301 | 20230721 | 142200 | 23759173800 | 55000 | 55100 | 55200 | 55000 | 520 |
| 302 | 20230721 | 142100 | 23730528900 | 55100 | 55100 | 55200 | 55000 | 291 |
| 303 | 20230721 | 142000 | 23714492900 | 55100 | 55100 | 55100 | 55000 | 1044 |
| 304 | 20230721 | 141900 | 23656980400 | 55100 | 55100 | 55200 | 55000 | 344 |
| 305 | 20230721 | 141800 | 23638019300 | 55100 | 55100 | 55200 | 55100 | 148 |
| 306 | 20230721 | 141700 | 23629859100 | 55100 | 55100 | 55200 | 55100 | 280 |
| 307 | 20230721 | 141600 | 23614422600 | 55100 | 55100 | 55100 | 55100 | 660 |
| 308 | 20230721 | 141500 | 23578056600 | 55200 | 55100 | 55200 | 55000 | 453 |
| 309 | 20230721 | 141400 | 23553114300 | 55000 | 55100 | 55100 | 55000 | 257 |
| 310 | 20230721 | 141300 | 23538966600 | 55000 | 55000 | 55100 | 55000 | 372 |
| 311 | 20230721 | 141200 | 23518487600 | 55000 | 55000 | 55100 | 55000 | 228 |
| 312 | 20230721 | 141100 | 23505942200 | 55000 | 55100 | 55100 | 55000 | 925 |
| 313 | 20230721 | 141000 | 23455055800 | 55100 | 55100 | 55100 | 55000 | 1271 |
| 314 | 20230721 | 140900 | 23385044900 | 55100 | 55200 | 55300 | 55100 | 854 |
| 315 | 20230721 | 140800 | 23337964100 | 55100 | 55200 | 55200 | 55100 | 2189 |
| 316 | 20230721 | 140700 | 23217321400 | 55200 | 55200 | 55300 | 55100 | 300 |
| 317 | 20230721 | 140600 | 23200762400 | 55200 | 55200 | 55200 | 55100 | 229 |
| 318 | 20230721 | 140500 | 23188129400 | 55100 | 55200 | 55300 | 55100 | 389 |
| 319 | 20230721 | 140400 | 23166658600 | 55200 | 55300 | 55400 | 55200 | 1024 |
| 320 | 20230721 | 140300 | 23110103900 | 55300 | 55300 | 55300 | 55200 | 1422 |
| 321 | 20230721 | 140200 | 23031476800 | 55300 | 55300 | 55400 | 55300 | 769 |
| 322 | 20230721 | 140100 | 22988879200 | 55400 | 55300 | 55400 | 55200 | 326 |
| 323 | 20230721 | 140000 | 22970849500 | 55200 | 55200 | 55300 | 55200 | 184 |
| 324 | 20230721 | 135900 | 22960691000 | 55100 | 55100 | 55200 | 55100 | 1071 |
| 325 | 20230721 | 135800 | 22901581200 | 55100 | 55100 | 55200 | 55100 | 311 |
| 326 | 20230721 | 135700 | 22884434500 | 55100 | 55200 | 55200 | 55100 | 157 |
| 327 | 20230721 | 135600 | 22875777800 | 55100 | 55100 | 55200 | 55100 | 306 |
| 328 | 20230721 | 135500 | 22858905700 | 55200 | 55100 | 55200 | 55000 | 468 |
| 329 | 20230721 | 135400 | 22833097100 | 55100 | 55100 | 55200 | 55000 | 494 |
| 330 | 20230721 | 135300 | 22805883500 | 55100 | 55200 | 55300 | 55000 | 4747 |
| 331 | 20230721 | 135200 | 22544140800 | 55200 | 55300 | 55300 | 55200 | 182 |
| 332 | 20230721 | 135100 | 22534082200 | 55200 | 55300 | 55400 | 55200 | 269 |
| 333 | 20230721 | 135000 | 22519211700 | 55200 | 55200 | 55300 | 55200 | 576 |
| 334 | 20230721 | 134900 | 22487396700 | 55200 | 55200 | 55300 | 55200 | 626 |
| 335 | 20230721 | 134800 | 22452832700 | 55200 | 55100 | 55200 | 55100 | 430 |
| 336 | 20230721 | 134700 | 22429109000 | 55100 | 55100 | 55200 | 55100 | 169 |
| 337 | 20230721 | 134600 | 22419791600 | 55200 | 55100 | 55200 | 55100 | 294 |
| 338 | 20230721 | 134500 | 22403573900 | 55200 | 55100 | 55200 | 55100 | 103 |
| 339 | 20230721 | 134400 | 22397891900 | 55100 | 55100 | 55200 | 55000 | 1008 |
| 340 | 20230721 | 134300 | 22342375900 | 55100 | 55100 | 55200 | 55100 | 287 |
| 341 | 20230721 | 134200 | 22326560400 | 55100 | 55100 | 55100 | 55000 | 356 |
| 342 | 20230721 | 134100 | 22306950000 | 55100 | 55100 | 55100 | 55000 | 615 |
| 343 | 20230721 | 134000 | 22273069100 | 55100 | 55000 | 55200 | 55000 | 301 |
| 344 | 20230721 | 133900 | 22256484700 | 55100 | 54900 | 55100 | 54900 | 300 |
| 345 | 20230721 | 133800 | 22239975800 | 54900 | 55000 | 55100 | 54900 | 6178 |
| 346 | 20230721 | 133700 | 21900170400 | 55000 | 55100 | 55100 | 55000 | 3158 |
| 347 | 20230721 | 133600 | 21726247600 | 55100 | 55300 | 55300 | 55100 | 2814 |
| 348 | 20230721 | 133500 | 21570926500 | 55200 | 55400 | 55400 | 55200 | 1958 |
| 349 | 20230721 | 133400 | 21462642600 | 55300 | 55400 | 55500 | 55300 | 691 |
| 350 | 20230721 | 133300 | 21424368900 | 55300 | 55300 | 55400 | 55300 | 276 |
| 351 | 20230721 | 133200 | 21409087400 | 55400 | 55200 | 55400 | 55200 | 748 |
| 352 | 20230721 | 133100 | 21367751400 | 55200 | 55200 | 55200 | 55100 | 913 |
| 353 | 20230721 | 133000 | 21317376800 | 55100 | 55200 | 55300 | 55100 | 1553 |
| 354 | 20230721 | 132900 | 21231780200 | 55100 | 55200 | 55200 | 55100 | 1040 |
| 355 | 20230721 | 132800 | 21174379000 | 55200 | 55300 | 55400 | 55100 | 5974 |
| 356 | 20230721 | 132700 | 20844472000 | 55300 | 55300 | 55400 | 55300 | 309 |
| 357 | 20230721 | 132600 | 20827371900 | 55300 | 55300 | 55400 | 55300 | 423 |
| 358 | 20230721 | 132500 | 20803979400 | 55300 | 55400 | 55400 | 55300 | 796 |
| 359 | 20230721 | 132400 | 20759951700 | 55300 | 55300 | 55400 | 55300 | 1500 |
| 360 | 20230721 | 132300 | 20676979700 | 55300 | 55300 | 55400 | 55200 | 715 |
| 361 | 20230721 | 132200 | 20637421100 | 55300 | 55300 | 55500 | 55200 | 1874 |
| 362 | 20230721 | 132100 | 20533779800 | 55400 | 55300 | 55400 | 55200 | 1441 |
| 363 | 20230721 | 132000 | 20454101600 | 55400 | 55400 | 55400 | 55300 | 881 |
| 364 | 20230721 | 131900 | 20405301000 | 55400 | 55300 | 55500 | 55200 | 560 |
| 365 | 20230721 | 131800 | 20374310500 | 55200 | 55500 | 55500 | 55200 | 4551 |
| 366 | 20230721 | 131700 | 20122385900 | 55400 | 55400 | 55500 | 55300 | 365 |
| 367 | 20230721 | 131600 | 20102154200 | 55300 | 55500 | 55600 | 55300 | 5432 |
| 368 | 20230721 | 131500 | 19801107000 | 55500 | 55600 | 55700 | 55500 | 738 |
| 369 | 20230721 | 131400 | 19760069400 | 55600 | 55600 | 55600 | 55500 | 685 |
| 370 | 20230721 | 131300 | 19722013300 | 55600 | 55600 | 55700 | 55500 | 1126 |
| 371 | 20230721 | 131200 | 19659421100 | 55700 | 55600 | 55700 | 55600 | 764 |
| 372 | 20230721 | 131100 | 19616921000 | 55600 | 55700 | 55700 | 55500 | 3006 |
| 373 | 20230721 | 131000 | 19449752100 | 55600 | 55900 | 56000 | 55600 | 2872 |
| 374 | 20230721 | 130900 | 19289676300 | 55800 | 56000 | 56100 | 55800 | 1535 |
| 375 | 20230721 | 130800 | 19203867400 | 56000 | 56000 | 56200 | 56000 | 1138 |
| 376 | 20230721 | 130700 | 19140131400 | 56100 | 56000 | 56200 | 56000 | 521 |
| 377 | 20230721 | 130600 | 19110866300 | 56100 | 56000 | 56200 | 56000 | 311 |
| 378 | 20230721 | 130500 | 19093435500 | 56000 | 56100 | 56200 | 55900 | 1275 |
| 379 | 20230721 | 130400 | 19022029000 | 56100 | 56000 | 56100 | 56000 | 444 |
| 380 | 20230721 | 130300 | 18997145200 | 56000 | 56300 | 56300 | 56000 | 3718 |
| 381 | 20230721 | 130200 | 18788730500 | 56300 | 56500 | 56500 | 56200 | 477 |
| 382 | 20230721 | 130100 | 18761838600 | 56500 | 56400 | 56500 | 56100 | 4488 |
| 383 | 20230721 | 130000 | 18509951400 | 56400 | 56700 | 56700 | 56100 | 9630 |
| 384 | 20230721 | 125900 | 17967664600 | 56700 | 56800 | 56900 | 56700 | 4906 |
| 385 | 20230721 | 125800 | 17689435200 | 56900 | 56900 | 56900 | 56800 | 259 |
| 386 | 20230721 | 125700 | 17674713200 | 56900 | 56800 | 56900 | 56800 | 221 |
| 387 | 20230721 | 125600 | 17662147200 | 56900 | 56800 | 56900 | 56700 | 634 |
| 388 | 20230721 | 125500 | 17626139400 | 56800 | 56800 | 56800 | 56700 | 97 |
| 389 | 20230721 | 125400 | 17620634800 | 56800 | 56900 | 56900 | 56800 | 179 |
| 390 | 20230721 | 125300 | 17610458300 | 56800 | 56800 | 56800 | 56700 | 147 |
| 391 | 20230721 | 125200 | 17602109200 | 56700 | 56800 | 56900 | 56700 | 383 |
| 392 | 20230721 | 125100 | 17580348800 | 56800 | 56900 | 57000 | 56700 | 388 |
| 393 | 20230721 | 125000 | 17558309500 | 56900 | 56800 | 57000 | 56800 | 228 |
| 394 | 20230721 | 124900 | 17545344500 | 56900 | 57000 | 57000 | 56800 | 694 |
| 395 | 20230721 | 124800 | 17505829000 | 57000 | 57100 | 57100 | 57000 | 328 |
| 396 | 20230721 | 124700 | 17487119800 | 57100 | 57000 | 57100 | 57000 | 155 |
| 397 | 20230721 | 124600 | 17478280900 | 57000 | 56900 | 57000 | 56900 | 470 |
| 398 | 20230721 | 124500 | 17451494400 | 56900 | 56800 | 57000 | 56800 | 1405 |
| 399 | 20230721 | 124400 | 17371559600 | 56800 | 56900 | 56900 | 56700 | 410 |
| 400 | 20230721 | 124300 | 17348279600 | 56900 | 56800 | 57000 | 56700 | 2180 |
| 401 | 20230721 | 124200 | 17224400200 | 56900 | 56900 | 57000 | 56800 | 254 |
| 402 | 20230721 | 124100 | 17209954500 | 56900 | 56800 | 56900 | 56800 | 348 |
| 403 | 20230721 | 124000 | 17190158500 | 56900 | 56900 | 57000 | 56800 | 1567 |
| 404 | 20230721 | 123900 | 17100991200 | 56900 | 56900 | 56900 | 56800 | 169 |
| 405 | 20230721 | 123800 | 17091375300 | 56800 | 56900 | 56900 | 56800 | 243 |
| 406 | 20230721 | 123700 | 17077564700 | 56900 | 56800 | 56900 | 56800 | 123 |
| 407 | 20230721 | 123600 | 17070568300 | 56800 | 56800 | 56900 | 56700 | 581 |
| 408 | 20230721 | 123500 | 17037590300 | 56800 | 56700 | 56900 | 56700 | 572 |
| 409 | 20230721 | 123400 | 17005100900 | 56800 | 56700 | 56800 | 56700 | 97 |
| 410 | 20230721 | 123300 | 16999591900 | 56700 | 56800 | 56800 | 56700 | 75 |
| 411 | 20230721 | 123200 | 16995337500 | 56800 | 56700 | 56800 | 56600 | 279 |
| 412 | 20230721 | 123100 | 16979512500 | 56800 | 56700 | 56800 | 56600 | 371 |
| 413 | 20230721 | 123000 | 16958469100 | 56600 | 56600 | 56700 | 56500 | 190 |
| 414 | 20230721 | 122900 | 16947711300 | 56600 | 56500 | 56600 | 56400 | 4477 |
| 415 | 20230721 | 122800 | 16694363100 | 56600 | 56500 | 56600 | 56400 | 811 |
| 416 | 20230721 | 122700 | 16648596300 | 56500 | 56400 | 56500 | 56400 | 485 |
| 417 | 20230721 | 122600 | 16621237300 | 56400 | 56400 | 56500 | 56400 | 284 |
| 418 | 20230721 | 122500 | 16605213600 | 56500 | 56600 | 56600 | 56400 | 3466 |
| 419 | 20230721 | 122400 | 16409504000 | 56600 | 56700 | 56700 | 56500 | 153 |
| 420 | 20230721 | 122300 | 16400846400 | 56700 | 56600 | 56700 | 56500 | 352 |
| 421 | 20230721 | 122200 | 16380931600 | 56600 | 56600 | 56600 | 56600 | 215 |
| 422 | 20230721 | 122100 | 16368762600 | 56700 | 56600 | 56700 | 56600 | 265 |
| 423 | 20230721 | 122000 | 16353754100 | 56600 | 56600 | 56700 | 56600 | 360 |
| 424 | 20230721 | 121900 | 16333366100 | 56600 | 56600 | 56700 | 56600 | 191 |
| 425 | 20230721 | 121800 | 16322542800 | 56600 | 56600 | 56700 | 56600 | 86 |
| 426 | 20230721 | 121700 | 16317669600 | 56700 | 56600 | 56700 | 56600 | 148 |
| 427 | 20230721 | 121600 | 16309279700 | 56700 | 56700 | 56800 | 56600 | 168 |
| 428 | 20230721 | 121500 | 16299757000 | 56600 | 56700 | 56800 | 56600 | 179 |
| 429 | 20230721 | 121400 | 16289601000 | 56800 | 56700 | 56800 | 56600 | 572 |
| 430 | 20230721 | 121300 | 16257206400 | 56700 | 56700 | 56700 | 56600 | 210 |
| 431 | 20230721 | 121200 | 16245303700 | 56700 | 56700 | 56800 | 56700 | 557 |
| 432 | 20230721 | 121100 | 16213711900 | 56800 | 56700 | 56800 | 56700 | 238 |
| 433 | 20230721 | 121000 | 16200210300 | 56700 | 56700 | 56800 | 56700 | 247 |
| 434 | 20230721 | 120900 | 16186204500 | 56700 | 56700 | 56800 | 56700 | 567 |
| 435 | 20230721 | 120800 | 16154048400 | 56800 | 56700 | 56800 | 56600 | 298 |
| 436 | 20230721 | 120700 | 16137146500 | 56700 | 56700 | 56800 | 56600 | 112 |
| 437 | 20230721 | 120600 | 16130790600 | 56800 | 56700 | 56800 | 56600 | 219 |
| 438 | 20230721 | 120500 | 16118371500 | 56800 | 56700 | 56800 | 56600 | 199 |
| 439 | 20230721 | 120400 | 16107073000 | 56700 | 56600 | 56700 | 56600 | 64 |
| 440 | 20230721 | 120300 | 16103448600 | 56700 | 56700 | 56800 | 56600 | 238 |
| 441 | 20230721 | 120200 | 16089953400 | 56800 | 56600 | 56800 | 56600 | 147 |
| 442 | 20230721 | 120100 | 16081616000 | 56600 | 56800 | 56800 | 56600 | 477 |
| 443 | 20230721 | 120000 | 16054576200 | 56800 | 56800 | 56900 | 56700 | 391 |
| 444 | 20230721 | 115900 | 16032344800 | 56700 | 56800 | 56900 | 56700 | 206 |
| 445 | 20230721 | 115800 | 16020639700 | 56700 | 56800 | 56900 | 56700 | 721 |
| 446 | 20230721 | 115700 | 15979705100 | 56700 | 56800 | 56900 | 56700 | 1593 |
| 447 | 20230721 | 115600 | 15889201600 | 56800 | 56800 | 56900 | 56800 | 981 |
| 448 | 20230721 | 115500 | 15833461100 | 56900 | 56800 | 56900 | 56800 | 1958 |
| 449 | 20230721 | 115400 | 15722066900 | 56900 | 56900 | 56900 | 56800 | 2029 |
| 450 | 20230721 | 115300 | 15606628600 | 56800 | 56700 | 56900 | 56700 | 1060 |
| 451 | 20230721 | 115200 | 15546392700 | 56800 | 56700 | 56800 | 56700 | 278 |
| 452 | 20230721 | 115100 | 15530613200 | 56600 | 56600 | 56800 | 56600 | 1218 |
| 453 | 20230721 | 115000 | 15461561700 | 56600 | 56600 | 56600 | 56600 | 1548 |
| 454 | 20230721 | 114900 | 15373944900 | 56600 | 56400 | 56600 | 56400 | 1467 |
| 455 | 20230721 | 114800 | 15290934400 | 56400 | 56500 | 56600 | 56400 | 930 |
| 456 | 20230721 | 114700 | 15238400300 | 56500 | 56400 | 56500 | 56400 | 548 |
| 457 | 20230721 | 114600 | 15207455400 | 56300 | 56300 | 56400 | 56300 | 412 |
| 458 | 20230721 | 114500 | 15184240600 | 56400 | 56500 | 56500 | 56300 | 608 |
| 459 | 20230721 | 114400 | 15149951400 | 56400 | 56400 | 56500 | 56300 | 612 |
| 460 | 20230721 | 114300 | 15115415400 | 56400 | 56400 | 56500 | 56300 | 150 |
| 461 | 20230721 | 114200 | 15106959200 | 56400 | 56500 | 56500 | 56400 | 377 |
| 462 | 20230721 | 114100 | 15085688300 | 56400 | 56300 | 56400 | 56300 | 402 |
| 463 | 20230721 | 114000 | 15063022000 | 56300 | 56600 | 56600 | 56300 | 276 |
| 464 | 20230721 | 113900 | 15047451300 | 56500 | 56500 | 56600 | 56500 | 182 |
| 465 | 20230721 | 113800 | 15037167300 | 56500 | 56300 | 56500 | 56200 | 2067 |
| 466 | 20230721 | 113700 | 14920492100 | 56400 | 56400 | 56500 | 56100 | 3297 |
| 467 | 20230721 | 113600 | 14734668900 | 56500 | 56500 | 56500 | 56400 | 505 |
| 468 | 20230721 | 113500 | 14706149700 | 56500 | 56500 | 56500 | 56400 | 1158 |
| 469 | 20230721 | 113400 | 14640724300 | 56500 | 56500 | 56600 | 56500 | 1093 |
| 470 | 20230721 | 113300 | 14578962100 | 56300 | 56400 | 56400 | 56300 | 1612 |
| 471 | 20230721 | 113200 | 14488073100 | 56300 | 56300 | 56300 | 56200 | 421 |
| 472 | 20230721 | 113100 | 14464372000 | 56300 | 56200 | 56300 | 56100 | 440 |
| 473 | 20230721 | 113000 | 14439637600 | 56200 | 56400 | 56500 | 56200 | 1282 |
| 474 | 20230721 | 112900 | 14367398100 | 56400 | 56300 | 56400 | 56300 | 1303 |
| 475 | 20230721 | 112800 | 14293941400 | 56300 | 56200 | 56300 | 56200 | 366 |
| 476 | 20230721 | 112700 | 14273339900 | 56200 | 56100 | 56200 | 56100 | 1197 |
| 477 | 20230721 | 112600 | 14206106600 | 56100 | 56000 | 56100 | 56000 | 83 |
| 478 | 20230721 | 112500 | 14201454500 | 56100 | 56000 | 56100 | 56000 | 278 |
| 479 | 20230721 | 112400 | 14185865100 | 56100 | 56000 | 56100 | 55900 | 749 |
| 480 | 20230721 | 112300 | 14143924500 | 56000 | 55900 | 56000 | 55900 | 469 |
| 481 | 20230721 | 112200 | 14117676800 | 55900 | 55900 | 56000 | 55900 | 193 |
| 482 | 20230721 | 112100 | 14106887200 | 56000 | 56000 | 56000 | 55900 | 584 |
| 483 | 20230721 | 112000 | 14074236900 | 56000 | 55900 | 56000 | 55800 | 292 |
| 484 | 20230721 | 111900 | 14057904900 | 55900 | 55900 | 56000 | 55900 | 574 |
| 485 | 20230721 | 111800 | 14025769800 | 55900 | 55900 | 55900 | 55800 | 354 |
| 486 | 20230721 | 111700 | 14005981500 | 55900 | 55700 | 55900 | 55700 | 163 |
| 487 | 20230721 | 111600 | 13996877100 | 55800 | 55800 | 55800 | 55800 | 475 |
| 488 | 20230721 | 111500 | 13970372100 | 55900 | 55800 | 55900 | 55700 | 497 |
| 489 | 20230721 | 111400 | 13942634800 | 55800 | 55800 | 55800 | 55700 | 196 |
| 490 | 20230721 | 111300 | 13931709600 | 55800 | 55700 | 55800 | 55600 | 665 |
| 491 | 20230721 | 111200 | 13894636100 | 55700 | 55600 | 55700 | 55600 | 856 |
| 492 | 20230721 | 111100 | 13846959400 | 55600 | 55500 | 55700 | 55500 | 80 |
| 493 | 20230721 | 111000 | 13842514000 | 55500 | 55600 | 55600 | 55500 | 124 |
| 494 | 20230721 | 110900 | 13835626100 | 55500 | 55500 | 55600 | 55400 | 292 |
| 495 | 20230721 | 110800 | 13819403400 | 55400 | 55500 | 55500 | 55400 | 522 |
| 496 | 20230721 | 110700 | 13790480600 | 55500 | 55500 | 55600 | 55400 | 228 |
| 497 | 20230721 | 110600 | 13777837200 | 55400 | 55700 | 55700 | 55400 | 282 |
| 498 | 20230721 | 110500 | 13762163900 | 55600 | 55600 | 55600 | 55300 | 3430 |
| 499 | 20230721 | 110400 | 13571892500 | 55700 | 55600 | 55700 | 55600 | 731 |
| 500 | 20230721 | 110300 | 13531239900 | 55600 | 55600 | 55700 | 55600 | 276 |
| 501 | 20230721 | 110200 | 13515890600 | 55600 | 55700 | 55700 | 55600 | 583 |
| 502 | 20230721 | 110100 | 13483465000 | 55600 | 55600 | 55600 | 55600 | 22 |
| 503 | 20230721 | 110000 | 13482241800 | 55600 | 55600 | 55700 | 55600 | 389 |
| 504 | 20230721 | 105900 | 13460604400 | 55600 | 55600 | 55700 | 55600 | 210 |
| 505 | 20230721 | 105800 | 13448915600 | 55700 | 55500 | 55700 | 55500 | 215 |
| 506 | 20230721 | 105700 | 13436962200 | 55600 | 55600 | 55700 | 55600 | 363 |
| 507 | 20230721 | 105600 | 13416770800 | 55600 | 55600 | 55700 | 55600 | 493 |
| 508 | 20230721 | 105500 | 13389321100 | 55600 | 55500 | 55700 | 55500 | 471 |
| 509 | 20230721 | 105400 | 13363138200 | 55500 | 55400 | 55600 | 55400 | 378 |
| 510 | 20230721 | 105300 | 13342175500 | 55400 | 55500 | 55600 | 55400 | 621 |
| 511 | 20230721 | 105200 | 13307713700 | 55500 | 55400 | 55500 | 55400 | 284 |
| 512 | 20230721 | 105100 | 13291966000 | 55400 | 55400 | 55500 | 55400 | 378 |
| 513 | 20230721 | 105000 | 13271021700 | 55400 | 55300 | 55400 | 55300 | 486 |
| 514 | 20230721 | 104900 | 13244137200 | 55400 | 55300 | 55400 | 55200 | 1641 |
| 515 | 20230721 | 104800 | 13153521000 | 55300 | 55300 | 55400 | 55300 | 618 |
| 516 | 20230721 | 104700 | 13119343000 | 55400 | 55200 | 55400 | 55200 | 542 |
| 517 | 20230721 | 104600 | 13089385200 | 55200 | 55600 | 55600 | 55200 | 5247 |
| 518 | 20230721 | 104500 | 12798836200 | 55600 | 55600 | 55700 | 55500 | 204 |
| 519 | 20230721 | 104400 | 12787493900 | 55700 | 55700 | 55700 | 55500 | 722 |
| 520 | 20230721 | 104300 | 12747406800 | 55500 | 55600 | 55700 | 55500 | 136 |
| 521 | 20230721 | 104200 | 12739846200 | 55500 | 55600 | 55600 | 55500 | 260 |
| 522 | 20230721 | 104100 | 12725401300 | 55600 | 55600 | 55700 | 55600 | 954 |
| 523 | 20230721 | 104000 | 12672352700 | 55700 | 55600 | 55700 | 55600 | 213 |
| 524 | 20230721 | 103900 | 12660493500 | 55700 | 55600 | 55700 | 55600 | 141 |
| 525 | 20230721 | 103800 | 12652649500 | 55700 | 55600 | 55700 | 55600 | 265 |
| 526 | 20230721 | 103700 | 12637904900 | 55600 | 55700 | 55800 | 55600 | 91 |
| 527 | 20230721 | 103600 | 12632836700 | 55800 | 55800 | 55800 | 55600 | 344 |
| 528 | 20230721 | 103500 | 12613676700 | 55700 | 55700 | 55800 | 55700 | 530 |
| 529 | 20230721 | 103400 | 12584144700 | 55800 | 55700 | 55800 | 55700 | 165 |
| 530 | 20230721 | 103300 | 12574953100 | 55700 | 55700 | 55800 | 55600 | 445 |
| 531 | 20230721 | 103200 | 12550161000 | 55800 | 55700 | 55800 | 55600 | 133 |
| 532 | 20230721 | 103100 | 12542751200 | 55700 | 55700 | 55700 | 55600 | 1828 |
| 533 | 20230721 | 103000 | 12441092900 | 55600 | 55800 | 55900 | 55600 | 1182 |
| 534 | 20230721 | 102900 | 12375158900 | 55700 | 55700 | 55800 | 55700 | 319 |
| 535 | 20230721 | 102800 | 12357367700 | 55800 | 55700 | 55800 | 55700 | 122 |
| 536 | 20230721 | 102700 | 12350567600 | 55800 | 55800 | 55800 | 55700 | 309 |
| 537 | 20230721 | 102600 | 12333327400 | 55700 | 55800 | 55900 | 55700 | 575 |
| 538 | 20230721 | 102500 | 12301292300 | 55900 | 55700 | 55900 | 55700 | 213 |
| 539 | 20230721 | 102400 | 12289410700 | 55700 | 55700 | 55900 | 55600 | 532 |
| 540 | 20230721 | 102300 | 12259775200 | 55600 | 55800 | 55800 | 55600 | 579 |
| 541 | 20230721 | 102200 | 12227535000 | 55800 | 55700 | 55800 | 55600 | 445 |
| 542 | 20230721 | 102100 | 12202729300 | 55700 | 55600 | 55700 | 55600 | 1532 |
| 543 | 20230721 | 102000 | 12117408800 | 55600 | 55600 | 55700 | 55500 | 588 |
| 544 | 20230721 | 101900 | 12084739100 | 55600 | 55800 | 55800 | 55600 | 1226 |
| 545 | 20230721 | 101800 | 12016409900 | 55800 | 55900 | 55900 | 55800 | 1014 |
| 546 | 20230721 | 101700 | 11959823600 | 55800 | 55700 | 55800 | 55700 | 482 |
| 547 | 20230721 | 101600 | 11932929300 | 55700 | 55700 | 55800 | 55600 | 431 |
| 548 | 20230721 | 101500 | 11908915200 | 55700 | 55600 | 55700 | 55500 | 3896 |
| 549 | 20230721 | 101400 | 11692310700 | 55600 | 55600 | 55700 | 55500 | 1440 |
| 550 | 20230721 | 101300 | 11612254100 | 55600 | 55600 | 55600 | 55500 | 467 |
| 551 | 20230721 | 101200 | 11586326300 | 55600 | 55600 | 55800 | 55600 | 379 |
| 552 | 20230721 | 101100 | 11565234300 | 55500 | 55400 | 55600 | 55300 | 1758 |
| 553 | 20230721 | 101000 | 11467793700 | 55400 | 55600 | 55600 | 55400 | 5114 |
| 554 | 20230721 | 100900 | 11184209400 | 55600 | 55600 | 55700 | 55600 | 824 |
| 555 | 20230721 | 100800 | 11138388000 | 55600 | 55800 | 55800 | 55600 | 245 |
| 556 | 20230721 | 100700 | 11124741200 | 55800 | 55700 | 55800 | 55600 | 2551 |
| 557 | 20230721 | 100600 | 10982756400 | 55900 | 55700 | 55900 | 55700 | 521 |
| 558 | 20230721 | 100500 | 10953678700 | 55700 | 55700 | 55800 | 55600 | 1421 |
| 559 | 20230721 | 100400 | 10874531500 | 55700 | 55900 | 55900 | 55600 | 1764 |
| 560 | 20230721 | 100300 | 10776189800 | 55800 | 55700 | 55900 | 55700 | 536 |
| 561 | 20230721 | 100200 | 10746289100 | 55800 | 55800 | 55900 | 55800 | 763 |
| 562 | 20230721 | 100100 | 10703692300 | 55800 | 56000 | 56000 | 55800 | 1665 |
| 563 | 20230721 | 100000 | 10610654100 | 56000 | 56000 | 56100 | 55900 | 1314 |
| 564 | 20230721 | 095900 | 10537026900 | 56100 | 56000 | 56100 | 55900 | 1729 |
| 565 | 20230721 | 095800 | 10440290500 | 56000 | 55900 | 56000 | 55800 | 757 |
| 566 | 20230721 | 095700 | 10397960200 | 55900 | 56000 | 56000 | 55800 | 1048 |
| 567 | 20230721 | 095600 | 10339340000 | 55900 | 55600 | 55900 | 55600 | 1416 |
| 568 | 20230721 | 095500 | 10260307000 | 55700 | 55600 | 55700 | 55600 | 236 |
| 569 | 20230721 | 095400 | 10247176100 | 55600 | 55600 | 55700 | 55500 | 949 |
| 570 | 20230721 | 095300 | 10194394500 | 55500 | 55500 | 55500 | 55300 | 2180 |
| 571 | 20230721 | 095200 | 10073467300 | 55600 | 55500 | 55600 | 55500 | 1064 |
| 572 | 20230721 | 095100 | 10014338800 | 55500 | 55400 | 55500 | 55300 | 1011 |
| 573 | 20230721 | 095000 | 9958359600 | 55400 | 55600 | 55600 | 55200 | 4862 |
| 574 | 20230721 | 094900 | 9689181100 | 55600 | 55500 | 55700 | 55500 | 1086 |
| 575 | 20230721 | 094800 | 9628739600 | 55600 | 55700 | 55700 | 55500 | 785 |
| 576 | 20230721 | 094700 | 9585094000 | 55700 | 55600 | 55700 | 55600 | 645 |
| 577 | 20230721 | 094600 | 9549172200 | 55700 | 55600 | 55700 | 55600 | 43 |
| 578 | 20230721 | 094500 | 9546778100 | 55700 | 55600 | 55700 | 55600 | 297 |
| 579 | 20230721 | 094400 | 9530253800 | 55600 | 55700 | 55700 | 55600 | 672 |
| 580 | 20230721 | 094300 | 9492885400 | 55700 | 55900 | 55900 | 55700 | 2183 |
| 581 | 20230721 | 094200 | 9371178700 | 55900 | 55800 | 55900 | 55800 | 407 |
| 582 | 20230721 | 094100 | 9348458400 | 55800 | 56000 | 56000 | 55700 | 1799 |
| 583 | 20230721 | 094000 | 9247913200 | 56000 | 55800 | 56100 | 55800 | 2490 |
| 584 | 20230721 | 093900 | 9108533300 | 55800 | 55600 | 55800 | 55600 | 900 |
| 585 | 20230721 | 093800 | 9058391300 | 55500 | 55400 | 55600 | 55400 | 284 |
| 586 | 20230721 | 093700 | 9042622700 | 55400 | 55400 | 55500 | 55400 | 833 |
| 587 | 20230721 | 093600 | 8996443200 | 55300 | 55300 | 55400 | 55300 | 334 |
| 588 | 20230721 | 093500 | 8977940400 | 55300 | 55300 | 55400 | 55300 | 953 |
| 589 | 20230721 | 093400 | 8925233500 | 55300 | 55300 | 55300 | 55100 | 2134 |
| 590 | 20230721 | 093300 | 8807346200 | 55300 | 55500 | 55500 | 55300 | 1672 |
| 591 | 20230721 | 093200 | 8714871400 | 55500 | 55600 | 55700 | 55300 | 3305 |
| 592 | 20230721 | 093100 | 8531826400 | 55700 | 55500 | 55700 | 55500 | 896 |
| 593 | 20230721 | 093000 | 8481992900 | 55500 | 55400 | 55500 | 55400 | 578 |
| 594 | 20230721 | 092900 | 8449918900 | 55400 | 55400 | 55400 | 55200 | 902 |
| 595 | 20230721 | 092800 | 8400002400 | 55500 | 55400 | 55600 | 55400 | 875 |
| 596 | 20230721 | 092700 | 8351446400 | 55400 | 55200 | 55400 | 55200 | 1319 |
| 597 | 20230721 | 092600 | 8278454400 | 55400 | 54900 | 55400 | 54900 | 1325 |
| 598 | 20230721 | 092500 | 8205402800 | 55000 | 55100 | 55200 | 54900 | 3034 |
| 599 | 20230721 | 092400 | 8038573200 | 55100 | 55000 | 55200 | 55000 | 932 |
| 600 | 20230721 | 092300 | 7987261800 | 55000 | 55300 | 55300 | 54900 | 4154 |
| 601 | 20230721 | 092200 | 7758585800 | 55300 | 55200 | 55500 | 55200 | 2309 |
| 602 | 20230721 | 092100 | 7630773400 | 55200 | 55200 | 55300 | 55100 | 882 |
| 603 | 20230721 | 092000 | 7582040700 | 55300 | 55200 | 55400 | 55200 | 1350 |
| 604 | 20230721 | 091900 | 7507358400 | 55200 | 55200 | 55200 | 54900 | 3245 |
| 605 | 20230721 | 091800 | 7328797700 | 55200 | 55300 | 55400 | 55100 | 3158 |
| 606 | 20230721 | 091700 | 7154451800 | 55400 | 55100 | 55500 | 55100 | 2280 |
| 607 | 20230721 | 091600 | 7028374900 | 55100 | 54900 | 55200 | 54900 | 3525 |
| 608 | 20230721 | 091500 | 6834366200 | 55000 | 55400 | 55500 | 54900 | 12675 |
| 609 | 20230721 | 091400 | 6135566300 | 55500 | 55800 | 55900 | 55300 | 13012 |
| 610 | 20230721 | 091300 | 5413001600 | 55800 | 56000 | 56100 | 55600 | 1751 |
| 611 | 20230721 | 091200 | 5315312200 | 56000 | 55500 | 56100 | 55500 | 3510 |
| 612 | 20230721 | 091100 | 5119413700 | 55600 | 55600 | 55700 | 55400 | 3176 |
| 613 | 20230721 | 091000 | 4942952200 | 55600 | 56000 | 56000 | 55500 | 6911 |
| 614 | 20230721 | 090900 | 4557885600 | 56000 | 55900 | 56000 | 55700 | 1914 |
| 615 | 20230721 | 090800 | 4450914500 | 55900 | 55800 | 55900 | 55700 | 1221 |
| 616 | 20230721 | 090700 | 4382756400 | 55700 | 55700 | 56000 | 55600 | 3057 |
| 617 | 20230721 | 090600 | 4212149000 | 55800 | 55600 | 55800 | 55400 | 1579 |
| 618 | 20230721 | 090500 | 4124407600 | 55500 | 55900 | 56000 | 55300 | 11639 |
| 619 | 20230721 | 090400 | 3477800300 | 55900 | 55700 | 55900 | 55300 | 13963 |
| 620 | 20230721 | 090300 | 2702129400 | 55900 | 56000 | 56100 | 55700 | 10077 |
| 621 | 20230721 | 090200 | 2139538200 | 56100 | 56000 | 56400 | 55900 | 12615 |
| 622 | 20230721 | 090100 | 1431423700 | 56100 | 56800 | 56800 | 55900 | 10697 |
| 623 | 20230721 | 090000 | 829825300 | 56900 | 56500 | 57200 | 56500 | 14474 |