33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 3 | 20230721 | 191600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230721 | 191500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230721 | 191400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230721 | 191300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230721 | 191200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230721 | 191100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230721 | 191000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230721 | 190900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230721 | 190800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230721 | 190700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230721 | 190600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230721 | 190500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230721 | 190400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230721 | 190300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230721 | 190200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230721 | 190100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230721 | 190000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230721 | 185900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230721 | 185800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230721 | 185700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230721 | 185600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230721 | 185500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230721 | 185400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230721 | 185300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230721 | 185200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230721 | 185100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230721 | 185000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230721 | 184900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230721 | 184800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230721 | 184700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 33 | 20230721 | 184600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230721 | 184500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230721 | 184400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230721 | 184300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230721 | 184200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230721 | 184100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230721 | 184000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230721 | 183900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230721 | 183800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230721 | 183700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230721 | 183600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230721 | 183500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230721 | 183400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230721 | 183300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230721 | 183200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230721 | 183100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230721 | 183000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230721 | 182900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230721 | 182800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230721 | 182700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230721 | 182600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230721 | 182500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230721 | 182400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230721 | 182300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230721 | 182200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230721 | 182100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230721 | 182000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230721 | 181900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230721 | 181800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230721 | 181700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 63 | 20230721 | 181600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230721 | 181500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230721 | 181400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230721 | 181300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230721 | 181200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230721 | 181100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230721 | 181000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230721 | 180900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230721 | 180800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230721 | 180700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230721 | 180600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230721 | 180500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230721 | 180400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230721 | 180300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230721 | 180200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230721 | 180100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230721 | 180000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230721 | 175900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230721 | 175800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230721 | 175700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230721 | 175600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230721 | 175500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230721 | 175400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230721 | 175300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230721 | 175200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230721 | 175100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230721 | 175000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230721 | 174900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230721 | 174800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230721 | 174700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 93 | 20230721 | 174600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230721 | 174500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230721 | 174400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230721 | 174300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230721 | 174200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230721 | 174100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230721 | 174000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230721 | 173900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230721 | 173800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230721 | 173700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230721 | 173600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230721 | 173500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230721 | 173400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230721 | 173300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230721 | 173200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230721 | 173100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230721 | 173000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230721 | 172900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230721 | 172800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230721 | 172700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230721 | 172600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230721 | 172500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230721 | 172400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230721 | 172300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230721 | 172200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230721 | 172100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230721 | 172000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230721 | 171900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230721 | 171800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230721 | 171700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 123 | 20230721 | 171600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230721 | 171500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230721 | 171400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230721 | 171300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230721 | 171200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230721 | 171100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230721 | 171000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230721 | 170900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230721 | 170800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230721 | 170700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230721 | 170600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230721 | 170500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230721 | 170400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230721 | 170300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230721 | 170200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230721 | 170100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230721 | 170000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230721 | 165900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230721 | 165800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230721 | 165700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230721 | 165600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230721 | 165500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230721 | 165400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230721 | 165300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230721 | 165200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230721 | 165100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230721 | 165000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230721 | 164900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230721 | 164800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230721 | 164700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 153 | 20230721 | 164600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230721 | 164500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230721 | 164400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230721 | 164300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230721 | 164200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230721 | 164100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230721 | 164000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230721 | 163900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230721 | 163800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230721 | 163700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230721 | 163600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230721 | 163500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230721 | 163400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230721 | 163300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230721 | 163200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230721 | 163100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230721 | 163000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230721 | 162900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230721 | 162800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230721 | 162700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230721 | 162600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230721 | 162500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230721 | 162400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230721 | 162300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230721 | 162200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230721 | 162100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230721 | 162000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230721 | 161900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230721 | 161800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230721 | 161700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 183 | 20230721 | 161600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230721 | 161500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230721 | 161400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230721 | 161300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230721 | 161200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230721 | 161100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230721 | 161000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230721 | 160900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230721 | 160800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230721 | 160700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230721 | 160600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230721 | 160500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230721 | 160400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230721 | 160300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20230721 | 160200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20230721 | 160100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20230721 | 160000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20230721 | 155900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20230721 | 155800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20230721 | 155700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20230721 | 155600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20230721 | 155500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20230721 | 155400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20230721 | 155300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20230721 | 155200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20230721 | 155100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20230721 | 155000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20230721 | 154900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20230721 | 154800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20230721 | 154700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 213 | 20230721 | 154600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20230721 | 154500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20230721 | 154400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20230721 | 154300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20230721 | 154200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20230721 | 154100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20230721 | 154000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20230721 | 153900 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20230721 | 153800 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20230721 | 153700 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20230721 | 153600 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20230721 | 153500 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20230721 | 153400 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20230721 | 153300 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20230721 | 153200 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20230721 | 153100 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20230721 | 153000 | 8969521000 | 29700 | 29700 | 29700 | 29700 | 7107 |
| 230 | 20230721 | 152900 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 231 | 20230721 | 152800 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 232 | 20230721 | 152700 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20230721 | 152600 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20230721 | 152500 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20230721 | 152400 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 236 | 20230721 | 152300 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20230721 | 152200 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20230721 | 152100 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20230721 | 152000 | 8758443100 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20230721 | 151900 | 8758443100 | 29750 | 29700 | 29750 | 29700 | 672 |
| 241 | 20230721 | 151800 | 8738480250 | 29750 | 29700 | 29750 | 29700 | 238 |
| 242 | 20230721 | 151700 | 8731403250 | 29750 | 29750 | 29750 | 29700 | 431 |
| 243 | 20230721 | 151600 | 8718593750 | 29750 | 29700 | 29750 | 29700 | 553 |
| 244 | 20230721 | 151500 | 8702154300 | 29700 | 29800 | 29800 | 29700 | 1683 |
| 245 | 20230721 | 151400 | 8652091350 | 29800 | 29800 | 29800 | 29750 | 239 |
| 246 | 20230721 | 151300 | 8644977200 | 29800 | 29750 | 29800 | 29750 | 294 |
| 247 | 20230721 | 151200 | 8636230250 | 29750 | 29750 | 29800 | 29750 | 384 |
| 248 | 20230721 | 151100 | 8624805300 | 29750 | 29800 | 29800 | 29750 | 1949 |
| 249 | 20230721 | 151000 | 8566814100 | 29750 | 29750 | 29800 | 29750 | 136 |
| 250 | 20230721 | 150900 | 8562767400 | 29750 | 29750 | 29750 | 29750 | 536 |
| 251 | 20230721 | 150800 | 8546821400 | 29750 | 29800 | 29800 | 29750 | 523 |
| 252 | 20230721 | 150700 | 8531262050 | 29750 | 29750 | 29800 | 29750 | 239 |
| 253 | 20230721 | 150600 | 8524151600 | 29750 | 29750 | 29800 | 29750 | 200 |
| 254 | 20230721 | 150500 | 8518201500 | 29750 | 29750 | 29750 | 29750 | 417 |
| 255 | 20230721 | 150400 | 8505795750 | 29750 | 29750 | 29750 | 29750 | 778 |
| 256 | 20230721 | 150300 | 8482650250 | 29750 | 29750 | 29750 | 29700 | 2250 |
| 257 | 20230721 | 150200 | 8415723900 | 29750 | 29750 | 29750 | 29700 | 551 |
| 258 | 20230721 | 150100 | 8399342250 | 29700 | 29750 | 29800 | 29700 | 466 |
| 259 | 20230721 | 150000 | 8385478350 | 29800 | 29750 | 29800 | 29750 | 975 |
| 260 | 20230721 | 145900 | 8356471100 | 29750 | 29750 | 29800 | 29750 | 267 |
| 261 | 20230721 | 145800 | 8348527300 | 29750 | 29750 | 29800 | 29750 | 593 |
| 262 | 20230721 | 145700 | 8330876850 | 29750 | 29750 | 29800 | 29750 | 1089 |
| 263 | 20230721 | 145600 | 8298474050 | 29750 | 29800 | 29800 | 29750 | 192 |
| 264 | 20230721 | 145500 | 8292756050 | 29750 | 29800 | 29800 | 29750 | 220 |
| 265 | 20230721 | 145400 | 8286205100 | 29800 | 29750 | 29800 | 29750 | 405 |
| 266 | 20230721 | 145300 | 8274155600 | 29750 | 29750 | 29800 | 29750 | 1377 |
| 267 | 20230721 | 145200 | 8233180650 | 29800 | 29750 | 29800 | 29750 | 528 |
| 268 | 20230721 | 145100 | 8217452150 | 29800 | 29750 | 29800 | 29750 | 185 |
| 269 | 20230721 | 145000 | 8211945900 | 29800 | 29800 | 29800 | 29750 | 70 |
| 270 | 20230721 | 144900 | 8209862400 | 29800 | 29800 | 29800 | 29750 | 474 |
| 271 | 20230721 | 144800 | 8195739500 | 29750 | 29750 | 29800 | 29750 | 217 |
| 272 | 20230721 | 144700 | 8189283450 | 29750 | 29750 | 29800 | 29750 | 75 |
| 273 | 20230721 | 144600 | 8187051350 | 29750 | 29750 | 29800 | 29750 | 563 |
| 274 | 20230721 | 144500 | 8170301650 | 29800 | 29750 | 29800 | 29750 | 391 |
| 275 | 20230721 | 144400 | 8158667200 | 29800 | 29750 | 29800 | 29750 | 149 |
| 276 | 20230721 | 144300 | 8154234100 | 29800 | 29750 | 29800 | 29750 | 163 |
| 277 | 20230721 | 144200 | 8149384350 | 29800 | 29750 | 29800 | 29750 | 482 |
| 278 | 20230721 | 144100 | 8135038700 | 29800 | 29750 | 29800 | 29750 | 400 |
| 279 | 20230721 | 144000 | 8123130800 | 29800 | 29800 | 29800 | 29750 | 591 |
| 280 | 20230721 | 143900 | 8105544950 | 29800 | 29800 | 29800 | 29750 | 579 |
| 281 | 20230721 | 143800 | 8088316950 | 29800 | 29750 | 29800 | 29750 | 935 |
| 282 | 20230721 | 143700 | 8060499950 | 29800 | 29750 | 29800 | 29750 | 572 |
| 283 | 20230721 | 143600 | 8043481400 | 29750 | 29750 | 29800 | 29750 | 386 |
| 284 | 20230721 | 143500 | 8031987200 | 29750 | 29750 | 29750 | 29750 | 1231 |
| 285 | 20230721 | 143400 | 7995364950 | 29750 | 29750 | 29800 | 29750 | 114 |
| 286 | 20230721 | 143300 | 7991973200 | 29750 | 29750 | 29800 | 29750 | 489 |
| 287 | 20230721 | 143200 | 7977422950 | 29800 | 29800 | 29800 | 29750 | 611 |
| 288 | 20230721 | 143100 | 7959241250 | 29800 | 29750 | 29800 | 29750 | 1288 |
| 289 | 20230721 | 143000 | 7920921750 | 29800 | 29800 | 29800 | 29750 | 735 |
| 290 | 20230721 | 142900 | 7899052900 | 29800 | 29800 | 29800 | 29750 | 80 |
| 291 | 20230721 | 142800 | 7896670000 | 29800 | 29750 | 29800 | 29750 | 233 |
| 292 | 20230721 | 142700 | 7889727650 | 29800 | 29750 | 29800 | 29750 | 305 |
| 293 | 20230721 | 142600 | 7880641350 | 29800 | 29750 | 29800 | 29750 | 31 |
| 294 | 20230721 | 142500 | 7879718900 | 29750 | 29800 | 29800 | 29750 | 1021 |
| 295 | 20230721 | 142400 | 7849331100 | 29800 | 29800 | 29800 | 29750 | 253 |
| 296 | 20230721 | 142300 | 7841793350 | 29850 | 29800 | 29850 | 29800 | 166 |
| 297 | 20230721 | 142200 | 7836845550 | 29800 | 29800 | 29850 | 29800 | 799 |
| 298 | 20230721 | 142100 | 7813035100 | 29800 | 29850 | 29850 | 29800 | 209 |
| 299 | 20230721 | 142000 | 7806806500 | 29850 | 29800 | 29850 | 29800 | 672 |
| 300 | 20230721 | 141900 | 7786773650 | 29850 | 29800 | 29850 | 29750 | 438 |
| 301 | 20230721 | 141800 | 7773726800 | 29800 | 29800 | 29800 | 29750 | 361 |
| 302 | 20230721 | 141700 | 7762970100 | 29800 | 29750 | 29800 | 29750 | 307 |
| 303 | 20230721 | 141600 | 7753835600 | 29750 | 29800 | 29800 | 29750 | 460 |
| 304 | 20230721 | 141500 | 7740144750 | 29800 | 29750 | 29800 | 29750 | 447 |
| 305 | 20230721 | 141400 | 7726842700 | 29800 | 29750 | 29800 | 29750 | 1993 |
| 306 | 20230721 | 141300 | 7667528950 | 29750 | 29750 | 29800 | 29750 | 1671 |
| 307 | 20230721 | 141200 | 7617787200 | 29800 | 29750 | 29800 | 29750 | 1059 |
| 308 | 20230721 | 141100 | 7586231300 | 29750 | 29750 | 29800 | 29750 | 464 |
| 309 | 20230721 | 141000 | 7572411350 | 29800 | 29800 | 29850 | 29800 | 2237 |
| 310 | 20230721 | 140900 | 7505748600 | 29800 | 29800 | 29850 | 29800 | 618 |
| 311 | 20230721 | 140800 | 7487331700 | 29800 | 29850 | 29850 | 29800 | 156 |
| 312 | 20230721 | 140700 | 7482681600 | 29850 | 29800 | 29850 | 29800 | 303 |
| 313 | 20230721 | 140600 | 7473640650 | 29800 | 29800 | 29850 | 29800 | 232 |
| 314 | 20230721 | 140500 | 7466717650 | 29800 | 29850 | 29850 | 29800 | 415 |
| 315 | 20230721 | 140400 | 7454332200 | 29850 | 29800 | 29900 | 29800 | 577 |
| 316 | 20230721 | 140300 | 7437110800 | 29800 | 29800 | 29850 | 29800 | 42 |
| 317 | 20230721 | 140200 | 7435858700 | 29850 | 29800 | 29850 | 29800 | 700 |
| 318 | 20230721 | 140100 | 7414966500 | 29850 | 29850 | 29850 | 29800 | 34 |
| 319 | 20230721 | 140000 | 7413952700 | 29850 | 29800 | 29850 | 29800 | 239 |
| 320 | 20230721 | 135900 | 7406830250 | 29850 | 29850 | 29900 | 29850 | 363 |
| 321 | 20230721 | 135800 | 7395994600 | 29850 | 29850 | 29900 | 29800 | 708 |
| 322 | 20230721 | 135700 | 7374861350 | 29850 | 29850 | 29900 | 29850 | 324 |
| 323 | 20230721 | 135600 | 7365189600 | 29850 | 29800 | 29850 | 29800 | 434 |
| 324 | 20230721 | 135500 | 7352251050 | 29800 | 29850 | 29850 | 29800 | 453 |
| 325 | 20230721 | 135400 | 7338740000 | 29850 | 29850 | 29850 | 29800 | 925 |
| 326 | 20230721 | 135300 | 7311145750 | 29850 | 29800 | 29850 | 29800 | 137 |
| 327 | 20230721 | 135200 | 7307059500 | 29800 | 29800 | 29800 | 29800 | 464 |
| 328 | 20230721 | 135100 | 7293232300 | 29800 | 29750 | 29800 | 29750 | 300 |
| 329 | 20230721 | 135000 | 7284293700 | 29800 | 29800 | 29800 | 29750 | 645 |
| 330 | 20230721 | 134900 | 7265074050 | 29800 | 29800 | 29800 | 29750 | 448 |
| 331 | 20230721 | 134800 | 7251728050 | 29800 | 29800 | 29800 | 29750 | 1100 |
| 332 | 20230721 | 134700 | 7218963050 | 29800 | 29850 | 29850 | 29800 | 693 |
| 333 | 20230721 | 134600 | 7198286000 | 29850 | 29800 | 29850 | 29750 | 710 |
| 334 | 20230721 | 134500 | 7177129750 | 29800 | 29800 | 29850 | 29750 | 477 |
| 335 | 20230721 | 134400 | 7162917000 | 29850 | 29900 | 29950 | 29600 | 21864 |
| 336 | 20230721 | 134300 | 6511809700 | 29950 | 29950 | 29950 | 29900 | 345 |
| 337 | 20230721 | 134200 | 6501478000 | 29950 | 29950 | 30000 | 29900 | 1162 |
| 338 | 20230721 | 134100 | 6466627250 | 29950 | 29950 | 29950 | 29950 | 336 |
| 339 | 20230721 | 134000 | 6456564050 | 29900 | 29950 | 29950 | 29900 | 579 |
| 340 | 20230721 | 133900 | 6439225600 | 29950 | 29900 | 29950 | 29900 | 1406 |
| 341 | 20230721 | 133800 | 6397169750 | 29900 | 29900 | 29900 | 29850 | 452 |
| 342 | 20230721 | 133700 | 6383659550 | 29900 | 29900 | 29900 | 29850 | 1645 |
| 343 | 20230721 | 133600 | 6334477850 | 29900 | 29950 | 29950 | 29850 | 3666 |
| 344 | 20230721 | 133500 | 6224865400 | 29900 | 29900 | 29950 | 29900 | 420 |
| 345 | 20230721 | 133400 | 6212297750 | 29900 | 29900 | 29950 | 29900 | 795 |
| 346 | 20230721 | 133300 | 6188523300 | 29900 | 29950 | 29950 | 29900 | 267 |
| 347 | 20230721 | 133200 | 6180539750 | 29950 | 29950 | 29950 | 29900 | 480 |
| 348 | 20230721 | 133100 | 6166169100 | 29900 | 29900 | 29900 | 29900 | 241 |
| 349 | 20230721 | 133000 | 6158963200 | 29950 | 29950 | 29950 | 29900 | 6701 |
| 350 | 20230721 | 132900 | 5958272350 | 29950 | 30000 | 30000 | 29950 | 716 |
| 351 | 20230721 | 132800 | 5936810350 | 30000 | 30000 | 30000 | 30000 | 610 |
| 352 | 20230721 | 132700 | 5918510350 | 30000 | 30000 | 30000 | 29950 | 968 |
| 353 | 20230721 | 132600 | 5889471850 | 30000 | 29950 | 30000 | 29950 | 1108 |
| 354 | 20230721 | 132500 | 5856234800 | 29950 | 30050 | 30050 | 29950 | 19332 |
| 355 | 20230721 | 132400 | 5276000600 | 30100 | 30050 | 30100 | 30050 | 317 |
| 356 | 20230721 | 132300 | 5266461200 | 30100 | 30050 | 30100 | 30050 | 1243 |
| 357 | 20230721 | 132200 | 5229109000 | 30050 | 30050 | 30100 | 30050 | 552 |
| 358 | 20230721 | 132100 | 5212521250 | 30050 | 30100 | 30100 | 30050 | 38 |
| 359 | 20230721 | 132000 | 5211378550 | 30100 | 30050 | 30100 | 30050 | 104 |
| 360 | 20230721 | 131900 | 5208249400 | 30050 | 30050 | 30100 | 30050 | 69 |
| 361 | 20230721 | 131800 | 5206175000 | 30100 | 30100 | 30100 | 30050 | 41 |
| 362 | 20230721 | 131700 | 5204942700 | 30100 | 30050 | 30100 | 30050 | 410 |
| 363 | 20230721 | 131600 | 5192620400 | 30050 | 30050 | 30100 | 30050 | 1458 |
| 364 | 20230721 | 131500 | 5148796350 | 30050 | 30050 | 30100 | 30050 | 119 |
| 365 | 20230721 | 131400 | 5145217650 | 30050 | 30100 | 30100 | 30050 | 852 |
| 366 | 20230721 | 131300 | 5119583950 | 30100 | 30050 | 30100 | 30050 | 325 |
| 367 | 20230721 | 131200 | 5109804750 | 30050 | 30100 | 30100 | 30050 | 872 |
| 368 | 20230721 | 131100 | 5083567800 | 30100 | 30050 | 30100 | 30050 | 1310 |
| 369 | 20230721 | 131000 | 5044140100 | 30050 | 30050 | 30100 | 30050 | 327 |
| 370 | 20230721 | 130900 | 5034298600 | 30100 | 30100 | 30100 | 30050 | 515 |
| 371 | 20230721 | 130800 | 5018817650 | 30100 | 30050 | 30100 | 30050 | 535 |
| 372 | 20230721 | 130700 | 5002716300 | 30050 | 30050 | 30100 | 30050 | 305 |
| 373 | 20230721 | 130600 | 4993544600 | 30050 | 30050 | 30100 | 30050 | 1149 |
| 374 | 20230721 | 130500 | 4958984300 | 30050 | 30100 | 30100 | 30050 | 286 |
| 375 | 20230721 | 130400 | 4950380950 | 30100 | 30100 | 30100 | 30050 | 1205 |
| 376 | 20230721 | 130300 | 4914144150 | 30100 | 30150 | 30150 | 30050 | 5799 |
| 377 | 20230721 | 130200 | 4739588850 | 30150 | 30150 | 30150 | 30150 | 506 |
| 378 | 20230721 | 130100 | 4724332950 | 30150 | 30150 | 30150 | 30100 | 1154 |
| 379 | 20230721 | 130000 | 4689589850 | 30150 | 30100 | 30150 | 30100 | 328 |
| 380 | 20230721 | 125900 | 4679704000 | 30100 | 30150 | 30150 | 30100 | 610 |
| 381 | 20230721 | 125800 | 4661335550 | 30150 | 30150 | 30200 | 30150 | 657 |
| 382 | 20230721 | 125700 | 4641526900 | 30150 | 30150 | 30200 | 30150 | 84 |
| 383 | 20230721 | 125600 | 4638993750 | 30150 | 30150 | 30200 | 30150 | 564 |
| 384 | 20230721 | 125500 | 4621988200 | 30150 | 30150 | 30200 | 30150 | 201 |
| 385 | 20230721 | 125400 | 4615928000 | 30150 | 30150 | 30200 | 30150 | 290 |
| 386 | 20230721 | 125300 | 4607184450 | 30150 | 30150 | 30200 | 30100 | 135 |
| 387 | 20230721 | 125200 | 4603115050 | 30150 | 30150 | 30150 | 30100 | 462 |
| 388 | 20230721 | 125100 | 4589186800 | 30150 | 30100 | 30150 | 30100 | 150 |
| 389 | 20230721 | 125000 | 4584667000 | 30100 | 30200 | 30200 | 30100 | 7724 |
| 390 | 20230721 | 124900 | 4351725700 | 30200 | 30200 | 30250 | 30200 | 676 |
| 391 | 20230721 | 124800 | 4331310200 | 30200 | 30200 | 30200 | 30200 | 2169 |
| 392 | 20230721 | 124700 | 4265806400 | 30200 | 30250 | 30250 | 30200 | 117 |
| 393 | 20230721 | 124600 | 4262272050 | 30250 | 30200 | 30250 | 30200 | 283 |
| 394 | 20230721 | 124500 | 4253724600 | 30200 | 30200 | 30250 | 30200 | 873 |
| 395 | 20230721 | 124400 | 4227359500 | 30200 | 30250 | 30250 | 30200 | 423 |
| 396 | 20230721 | 124300 | 4214583400 | 30250 | 30200 | 30250 | 30200 | 84 |
| 397 | 20230721 | 124200 | 4212045000 | 30250 | 30250 | 30250 | 30200 | 997 |
| 398 | 20230721 | 124100 | 4181924350 | 30250 | 30200 | 30250 | 30200 | 207 |
| 399 | 20230721 | 124000 | 4175672850 | 30200 | 30250 | 30250 | 30200 | 261 |
| 400 | 20230721 | 123900 | 4167784500 | 30250 | 30250 | 30250 | 30200 | 146 |
| 401 | 20230721 | 123800 | 4163369150 | 30250 | 30250 | 30250 | 30200 | 977 |
| 402 | 20230721 | 123700 | 4133832700 | 30250 | 30200 | 30250 | 30200 | 115 |
| 403 | 20230721 | 123600 | 4130355050 | 30200 | 30200 | 30250 | 30200 | 542 |
| 404 | 20230721 | 123500 | 4113973950 | 30200 | 30250 | 30250 | 30200 | 300 |
| 405 | 20230721 | 123400 | 4104907100 | 30250 | 30250 | 30250 | 30250 | 791 |
| 406 | 20230721 | 123300 | 4080979350 | 30250 | 30250 | 30250 | 30200 | 325 |
| 407 | 20230721 | 123200 | 4071159750 | 30250 | 30300 | 30300 | 30200 | 1541 |
| 408 | 20230721 | 123100 | 4024545500 | 30250 | 30300 | 30300 | 30250 | 3854 |
| 409 | 20230721 | 123000 | 3907961500 | 30300 | 30300 | 30300 | 30300 | 229 |
| 410 | 20230721 | 122900 | 3901022800 | 30300 | 30250 | 30300 | 30250 | 53 |
| 411 | 20230721 | 122800 | 3899419200 | 30250 | 30250 | 30300 | 30250 | 72 |
| 412 | 20230721 | 122700 | 3897239800 | 30250 | 30350 | 30350 | 30250 | 61 |
| 413 | 20230721 | 122600 | 3895391950 | 30300 | 30300 | 30300 | 30250 | 96 |
| 414 | 20230721 | 122500 | 3892484250 | 30300 | 30300 | 30300 | 30300 | 177 |
| 415 | 20230721 | 122400 | 3887121150 | 30300 | 30300 | 30350 | 30300 | 99 |
| 416 | 20230721 | 122300 | 3884121300 | 30300 | 30300 | 30300 | 30300 | 275 |
| 417 | 20230721 | 122200 | 3875788800 | 30300 | 30300 | 30350 | 30300 | 386 |
| 418 | 20230721 | 122100 | 3864092950 | 30300 | 30300 | 30300 | 30300 | 613 |
| 419 | 20230721 | 122000 | 3845519050 | 30300 | 30250 | 30300 | 30250 | 553 |
| 420 | 20230721 | 121900 | 3828765400 | 30300 | 30250 | 30300 | 30250 | 1096 |
| 421 | 20230721 | 121800 | 3795561250 | 30250 | 30300 | 30300 | 30250 | 1284 |
| 422 | 20230721 | 121700 | 3756657150 | 30250 | 30250 | 30300 | 30250 | 1153 |
| 423 | 20230721 | 121600 | 3721726250 | 30250 | 30300 | 30300 | 30250 | 30 |
| 424 | 20230721 | 121500 | 3720818400 | 30300 | 30250 | 30300 | 30250 | 102 |
| 425 | 20230721 | 121400 | 3717730000 | 30300 | 30350 | 30350 | 30300 | 1587 |
| 426 | 20230721 | 121300 | 3669643700 | 30350 | 30300 | 30350 | 30300 | 234 |
| 427 | 20230721 | 121200 | 3662544050 | 30300 | 30350 | 30350 | 30300 | 190 |
| 428 | 20230721 | 121100 | 3656786250 | 30350 | 30300 | 30350 | 30250 | 1019 |
| 429 | 20230721 | 121000 | 3625869100 | 30300 | 30250 | 30300 | 30250 | 257 |
| 430 | 20230721 | 120900 | 3618084600 | 30250 | 30250 | 30250 | 30250 | 78 |
| 431 | 20230721 | 120800 | 3615725100 | 30250 | 30300 | 30300 | 30250 | 74 |
| 432 | 20230721 | 120700 | 3613486200 | 30300 | 30250 | 30300 | 30250 | 45 |
| 433 | 20230721 | 120600 | 3612124900 | 30300 | 30250 | 30300 | 30250 | 126 |
| 434 | 20230721 | 120500 | 3608308250 | 30300 | 30250 | 30300 | 30250 | 543 |
| 435 | 20230721 | 120400 | 3591857850 | 30300 | 30300 | 30300 | 30250 | 88 |
| 436 | 20230721 | 120300 | 3589195500 | 30300 | 30250 | 30300 | 30250 | 45 |
| 437 | 20230721 | 120200 | 3587833100 | 30250 | 30250 | 30300 | 30250 | 560 |
| 438 | 20230721 | 120100 | 3570887350 | 30250 | 30250 | 30250 | 30250 | 103 |
| 439 | 20230721 | 120000 | 3567771600 | 30250 | 30250 | 30300 | 30250 | 48 |
| 440 | 20230721 | 115900 | 3566319500 | 30250 | 30300 | 30350 | 30250 | 422 |
| 441 | 20230721 | 115800 | 3553535000 | 30300 | 30350 | 30350 | 30300 | 2664 |
| 442 | 20230721 | 115700 | 3472793300 | 30350 | 30350 | 30400 | 30350 | 1790 |
| 443 | 20230721 | 115600 | 3418466750 | 30350 | 30350 | 30400 | 30350 | 323 |
| 444 | 20230721 | 115500 | 3408657600 | 30350 | 30350 | 30400 | 30350 | 26 |
| 445 | 20230721 | 115400 | 3407868450 | 30400 | 30350 | 30400 | 30350 | 44 |
| 446 | 20230721 | 115300 | 3406532450 | 30350 | 30350 | 30350 | 30300 | 410 |
| 447 | 20230721 | 115200 | 3394090050 | 30350 | 30350 | 30350 | 30300 | 3426 |
| 448 | 20230721 | 115100 | 3290112800 | 30400 | 30400 | 30400 | 30350 | 1312 |
| 449 | 20230721 | 115000 | 3250230150 | 30400 | 30400 | 30400 | 30400 | 6 |
| 450 | 20230721 | 114900 | 3250047750 | 30450 | 30400 | 30450 | 30400 | 249 |
| 451 | 20230721 | 114800 | 3242478100 | 30400 | 30400 | 30450 | 30400 | 419 |
| 452 | 20230721 | 114700 | 3229739450 | 30400 | 30450 | 30450 | 30400 | 133 |
| 453 | 20230721 | 114600 | 3225695250 | 30400 | 30400 | 30450 | 30400 | 525 |
| 454 | 20230721 | 114500 | 3209733550 | 30450 | 30450 | 30450 | 30400 | 126 |
| 455 | 20230721 | 114400 | 3205898950 | 30450 | 30450 | 30450 | 30400 | 1624 |
| 456 | 20230721 | 114300 | 3156461650 | 30500 | 30500 | 30550 | 30450 | 1251 |
| 457 | 20230721 | 114200 | 3118319550 | 30500 | 30550 | 30550 | 30500 | 42 |
| 458 | 20230721 | 114100 | 3117038050 | 30550 | 30500 | 30550 | 30500 | 150 |
| 459 | 20230721 | 114000 | 3112460400 | 30500 | 30550 | 30550 | 30500 | 90 |
| 460 | 20230721 | 113900 | 3109714600 | 30550 | 30500 | 30550 | 30500 | 277 |
| 461 | 20230721 | 113800 | 3101261950 | 30500 | 30500 | 30600 | 30500 | 229 |
| 462 | 20230721 | 113700 | 3094271000 | 30550 | 30500 | 30550 | 30500 | 602 |
| 463 | 20230721 | 113600 | 3075882100 | 30550 | 30550 | 30550 | 30550 | 3 |
| 464 | 20230721 | 113500 | 3075790450 | 30550 | 30500 | 30550 | 30500 | 95 |
| 465 | 20230721 | 113400 | 3072892850 | 30550 | 30500 | 30550 | 30500 | 447 |
| 466 | 20230721 | 113300 | 3059242400 | 30500 | 30500 | 30500 | 30500 | 56 |
| 467 | 20230721 | 113200 | 3057534400 | 30500 | 30500 | 30500 | 30500 | 166 |
| 468 | 20230721 | 113100 | 3052471400 | 30500 | 30500 | 30500 | 30500 | 44 |
| 469 | 20230721 | 113000 | 3051129400 | 30500 | 30500 | 30550 | 30500 | 81 |
| 470 | 20230721 | 112900 | 3048658800 | 30500 | 30500 | 30550 | 30500 | 52 |
| 471 | 20230721 | 112800 | 3047072550 | 30500 | 30500 | 30500 | 30500 | 207 |
| 472 | 20230721 | 112700 | 3040759050 | 30500 | 30550 | 30550 | 30500 | 45 |
| 473 | 20230721 | 112600 | 3039386500 | 30550 | 30500 | 30550 | 30500 | 116 |
| 474 | 20230721 | 112500 | 3035845550 | 30500 | 30500 | 30500 | 30500 | 130 |
| 475 | 20230721 | 112400 | 3031880550 | 30500 | 30550 | 30550 | 30500 | 54 |
| 476 | 20230721 | 112300 | 3030233050 | 30550 | 30550 | 30550 | 30550 | 15 |
| 477 | 20230721 | 112200 | 3029774800 | 30550 | 30500 | 30550 | 30500 | 59 |
| 478 | 20230721 | 112100 | 3027974800 | 30550 | 30500 | 30550 | 30500 | 244 |
| 479 | 20230721 | 112000 | 3020532100 | 30500 | 30500 | 30550 | 30500 | 203 |
| 480 | 20230721 | 111900 | 3014340550 | 30500 | 30500 | 30550 | 30500 | 95 |
| 481 | 20230721 | 111800 | 3011442500 | 30500 | 30500 | 30550 | 30500 | 47 |
| 482 | 20230721 | 111700 | 3010008900 | 30500 | 30500 | 30550 | 30500 | 48 |
| 483 | 20230721 | 111600 | 3008544800 | 30500 | 30500 | 30500 | 30500 | 323 |
| 484 | 20230721 | 111500 | 2998693300 | 30550 | 30500 | 30550 | 30500 | 123 |
| 485 | 20230721 | 111400 | 2994939950 | 30500 | 30500 | 30500 | 30500 | 55 |
| 486 | 20230721 | 111300 | 2993262450 | 30500 | 30500 | 30550 | 30500 | 80 |
| 487 | 20230721 | 111200 | 2990821450 | 30500 | 30500 | 30500 | 30500 | 23 |
| 488 | 20230721 | 111100 | 2990119950 | 30500 | 30500 | 30550 | 30500 | 731 |
| 489 | 20230721 | 111000 | 2967810100 | 30500 | 30500 | 30500 | 30500 | 68 |
| 490 | 20230721 | 110900 | 2965736100 | 30500 | 30500 | 30550 | 30500 | 104 |
| 491 | 20230721 | 110800 | 2962563600 | 30500 | 30500 | 30500 | 30500 | 205 |
| 492 | 20230721 | 110700 | 2956311100 | 30500 | 30500 | 30500 | 30500 | 33 |
| 493 | 20230721 | 110600 | 2955304600 | 30500 | 30500 | 30550 | 30500 | 543 |
| 494 | 20230721 | 110500 | 2938742300 | 30500 | 30500 | 30550 | 30500 | 128 |
| 495 | 20230721 | 110400 | 2934838250 | 30550 | 30550 | 30550 | 30500 | 165 |
| 496 | 20230721 | 110300 | 2929804650 | 30550 | 30500 | 30550 | 30500 | 270 |
| 497 | 20230721 | 110200 | 2921568850 | 30500 | 30500 | 30500 | 30500 | 253 |
| 498 | 20230721 | 110100 | 2913852350 | 30500 | 30450 | 30500 | 30450 | 189 |
| 499 | 20230721 | 110000 | 2908088950 | 30450 | 30500 | 30500 | 30450 | 224 |
| 500 | 20230721 | 105900 | 2901259150 | 30500 | 30450 | 30500 | 30450 | 182 |
| 501 | 20230721 | 105800 | 2895709250 | 30450 | 30500 | 30500 | 30450 | 758 |
| 502 | 20230721 | 105700 | 2872592500 | 30500 | 30500 | 30550 | 30500 | 1295 |
| 503 | 20230721 | 105600 | 2833094000 | 30500 | 30500 | 30500 | 30500 | 247 |
| 504 | 20230721 | 105500 | 2825560500 | 30500 | 30500 | 30550 | 30500 | 466 |
| 505 | 20230721 | 105400 | 2811347450 | 30500 | 30500 | 30500 | 30500 | 726 |
| 506 | 20230721 | 105300 | 2789204450 | 30500 | 30500 | 30500 | 30500 | 47 |
| 507 | 20230721 | 105200 | 2787770950 | 30500 | 30550 | 30550 | 30500 | 132 |
| 508 | 20230721 | 105100 | 2783744900 | 30550 | 30500 | 30550 | 30500 | 47 |
| 509 | 20230721 | 105000 | 2782311250 | 30500 | 30500 | 30550 | 30500 | 516 |
| 510 | 20230721 | 104900 | 2766573200 | 30500 | 30500 | 30500 | 30500 | 145 |
| 511 | 20230721 | 104800 | 2762150700 | 30500 | 30500 | 30550 | 30500 | 80 |
| 512 | 20230721 | 104700 | 2759709200 | 30500 | 30500 | 30550 | 30500 | 144 |
| 513 | 20230721 | 104600 | 2755312050 | 30550 | 30600 | 30600 | 30550 | 258 |
| 514 | 20230721 | 104500 | 2747429900 | 30600 | 30550 | 30600 | 30550 | 61 |
| 515 | 20230721 | 104400 | 2745564400 | 30550 | 30600 | 30600 | 30550 | 77 |
| 516 | 20230721 | 104300 | 2743212000 | 30600 | 30550 | 30600 | 30550 | 122 |
| 517 | 20230721 | 104200 | 2739479900 | 30550 | 30600 | 30600 | 30550 | 275 |
| 518 | 20230721 | 104100 | 2731077100 | 30600 | 30600 | 30600 | 30600 | 107 |
| 519 | 20230721 | 104000 | 2727802900 | 30600 | 30600 | 30600 | 30550 | 116 |
| 520 | 20230721 | 103900 | 2724254400 | 30600 | 30600 | 30600 | 30550 | 149 |
| 521 | 20230721 | 103800 | 2719698200 | 30600 | 30600 | 30600 | 30550 | 128 |
| 522 | 20230721 | 103700 | 2715783900 | 30600 | 30550 | 30600 | 30550 | 246 |
| 523 | 20230721 | 103600 | 2708267850 | 30550 | 30600 | 30600 | 30550 | 47 |
| 524 | 20230721 | 103500 | 2706830750 | 30600 | 30600 | 30600 | 30550 | 99 |
| 525 | 20230721 | 103400 | 2703802500 | 30600 | 30600 | 30600 | 30600 | 43 |
| 526 | 20230721 | 103300 | 2702486700 | 30600 | 30600 | 30600 | 30600 | 24 |
| 527 | 20230721 | 103200 | 2701752300 | 30650 | 30650 | 30650 | 30600 | 68 |
| 528 | 20230721 | 103100 | 2699670750 | 30650 | 30550 | 30650 | 30550 | 366 |
| 529 | 20230721 | 103000 | 2688474550 | 30550 | 30550 | 30550 | 30550 | 54 |
| 530 | 20230721 | 102900 | 2686824850 | 30550 | 30550 | 30550 | 30550 | 133 |
| 531 | 20230721 | 102800 | 2682761700 | 30550 | 30550 | 30550 | 30550 | 396 |
| 532 | 20230721 | 102700 | 2670663900 | 30550 | 30550 | 30550 | 30550 | 155 |
| 533 | 20230721 | 102600 | 2665928650 | 30550 | 30550 | 30550 | 30550 | 323 |
| 534 | 20230721 | 102500 | 2656061000 | 30550 | 30550 | 30550 | 30550 | 65 |
| 535 | 20230721 | 102400 | 2654075250 | 30550 | 30550 | 30600 | 30550 | 400 |
| 536 | 20230721 | 102300 | 2641850250 | 30550 | 30550 | 30550 | 30550 | 76 |
| 537 | 20230721 | 102200 | 2639528450 | 30550 | 30600 | 30600 | 30550 | 295 |
| 538 | 20230721 | 102100 | 2630512700 | 30600 | 30550 | 30600 | 30550 | 130 |
| 539 | 20230721 | 102000 | 2626541150 | 30550 | 30550 | 30550 | 30550 | 545 |
| 540 | 20230721 | 101900 | 2609891400 | 30600 | 30550 | 30600 | 30550 | 152 |
| 541 | 20230721 | 101800 | 2605247150 | 30550 | 30550 | 30550 | 30550 | 120 |
| 542 | 20230721 | 101700 | 2601581150 | 30600 | 30550 | 30600 | 30500 | 313 |
| 543 | 20230721 | 101600 | 2592020700 | 30550 | 30500 | 30550 | 30500 | 211 |
| 544 | 20230721 | 101500 | 2585579300 | 30500 | 30500 | 30500 | 30500 | 107 |
| 545 | 20230721 | 101400 | 2582315800 | 30500 | 30550 | 30550 | 30500 | 132 |
| 546 | 20230721 | 101300 | 2578288750 | 30550 | 30550 | 30550 | 30550 | 210 |
| 547 | 20230721 | 101200 | 2571873250 | 30550 | 30500 | 30600 | 30500 | 360 |
| 548 | 20230721 | 101100 | 2560878600 | 30500 | 30500 | 30600 | 30500 | 31 |
| 549 | 20230721 | 101000 | 2559933000 | 30600 | 30550 | 30600 | 30500 | 942 |
| 550 | 20230721 | 100900 | 2531149500 | 30550 | 30500 | 30550 | 30500 | 116 |
| 551 | 20230721 | 100800 | 2527606800 | 30500 | 30550 | 30600 | 30500 | 1109 |
| 552 | 20230721 | 100700 | 2493726850 | 30550 | 30600 | 30650 | 30550 | 2731 |
| 553 | 20230721 | 100600 | 2410159800 | 30650 | 30650 | 30650 | 30600 | 571 |
| 554 | 20230721 | 100500 | 2392662850 | 30700 | 30650 | 30700 | 30650 | 157 |
| 555 | 20230721 | 100400 | 2387849200 | 30650 | 30650 | 30700 | 30650 | 268 |
| 556 | 20230721 | 100300 | 2379630150 | 30700 | 30650 | 30700 | 30650 | 1054 |
| 557 | 20230721 | 100200 | 2347323450 | 30650 | 30650 | 30700 | 30650 | 422 |
| 558 | 20230721 | 100100 | 2334373900 | 30650 | 30650 | 30650 | 30650 | 256 |
| 559 | 20230721 | 100000 | 2326527500 | 30650 | 30650 | 30700 | 30650 | 284 |
| 560 | 20230721 | 095900 | 2317822850 | 30650 | 30700 | 30700 | 30650 | 282 |
| 561 | 20230721 | 095800 | 2309167650 | 30700 | 30700 | 30750 | 30650 | 880 |
| 562 | 20230721 | 095700 | 2282180350 | 30700 | 30650 | 30700 | 30650 | 406 |
| 563 | 20230721 | 095600 | 2269721050 | 30650 | 30650 | 30700 | 30650 | 133 |
| 564 | 20230721 | 095500 | 2265643550 | 30650 | 30650 | 30650 | 30600 | 461 |
| 565 | 20230721 | 095400 | 2251514050 | 30650 | 30700 | 30700 | 30650 | 550 |
| 566 | 20230721 | 095300 | 2234653350 | 30700 | 30650 | 30700 | 30600 | 157 |
| 567 | 20230721 | 095200 | 2229842100 | 30650 | 30650 | 30700 | 30600 | 271 |
| 568 | 20230721 | 095100 | 2221539600 | 30650 | 30650 | 30700 | 30650 | 381 |
| 569 | 20230721 | 095000 | 2209856800 | 30650 | 30700 | 30700 | 30650 | 1453 |
| 570 | 20230721 | 094900 | 2165260550 | 30700 | 30700 | 30700 | 30700 | 241 |
| 571 | 20230721 | 094800 | 2157861850 | 30750 | 30750 | 30750 | 30700 | 196 |
| 572 | 20230721 | 094700 | 2151836500 | 30750 | 30750 | 30800 | 30750 | 513 |
| 573 | 20230721 | 094600 | 2136059750 | 30750 | 30850 | 30850 | 30700 | 1835 |
| 574 | 20230721 | 094500 | 2079602750 | 30850 | 30800 | 30850 | 30800 | 739 |
| 575 | 20230721 | 094400 | 2056810700 | 30800 | 30850 | 30850 | 30800 | 94 |
| 576 | 20230721 | 094300 | 2053912400 | 30850 | 30850 | 30850 | 30850 | 653 |
| 577 | 20230721 | 094200 | 2033767350 | 30850 | 30850 | 30900 | 30800 | 318 |
| 578 | 20230721 | 094100 | 2023959650 | 30850 | 30800 | 30850 | 30800 | 404 |
| 579 | 20230721 | 094000 | 2011507450 | 30800 | 30850 | 30850 | 30800 | 341 |
| 580 | 20230721 | 093900 | 2000988750 | 30900 | 30850 | 30900 | 30850 | 475 |
| 581 | 20230721 | 093800 | 1986317750 | 30900 | 30850 | 30900 | 30850 | 213 |
| 582 | 20230721 | 093700 | 1979746550 | 30850 | 30800 | 30850 | 30800 | 1403 |
| 583 | 20230721 | 093600 | 1936465300 | 30850 | 30850 | 30850 | 30850 | 1089 |
| 584 | 20230721 | 093500 | 1902869650 | 30850 | 30800 | 30850 | 30800 | 221 |
| 585 | 20230721 | 093400 | 1896062350 | 30800 | 30750 | 30800 | 30750 | 980 |
| 586 | 20230721 | 093300 | 1865891900 | 30750 | 30700 | 30750 | 30700 | 1394 |
| 587 | 20230721 | 093200 | 1823062050 | 30750 | 30750 | 30800 | 30700 | 1729 |
| 588 | 20230721 | 093100 | 1769926800 | 30800 | 30900 | 30900 | 30800 | 3458 |
| 589 | 20230721 | 093000 | 1663331000 | 30900 | 30900 | 30950 | 30900 | 1569 |
| 590 | 20230721 | 092900 | 1614845000 | 30900 | 30900 | 30950 | 30850 | 1638 |
| 591 | 20230721 | 092800 | 1564191200 | 30950 | 30900 | 30950 | 30850 | 1686 |
| 592 | 20230721 | 092700 | 1512079450 | 30900 | 30850 | 30900 | 30800 | 4243 |
| 593 | 20230721 | 092600 | 1381162800 | 30900 | 30850 | 30900 | 30800 | 1705 |
| 594 | 20230721 | 092500 | 1328544500 | 30850 | 30850 | 30900 | 30850 | 2136 |
| 595 | 20230721 | 092400 | 1262612900 | 30850 | 31000 | 31000 | 30850 | 2995 |
| 596 | 20230721 | 092300 | 1170023600 | 30950 | 30900 | 31000 | 30800 | 4721 |
| 597 | 20230721 | 092200 | 1024109250 | 30900 | 30850 | 30950 | 30800 | 5051 |
| 598 | 20230721 | 092100 | 868234150 | 30850 | 30750 | 30900 | 30750 | 4620 |
| 599 | 20230721 | 092000 | 725766800 | 30750 | 30400 | 30750 | 30400 | 1051 |
| 600 | 20230721 | 091900 | 693613150 | 30400 | 30400 | 30450 | 30400 | 308 |
| 601 | 20230721 | 091800 | 684243200 | 30450 | 30400 | 30500 | 30400 | 144 |
| 602 | 20230721 | 091700 | 679857950 | 30450 | 30450 | 30450 | 30400 | 1179 |
| 603 | 20230721 | 091600 | 644010750 | 30450 | 30450 | 30450 | 30400 | 383 |
| 604 | 20230721 | 091500 | 632348450 | 30450 | 30350 | 30450 | 30300 | 906 |
| 605 | 20230721 | 091400 | 604832100 | 30350 | 30350 | 30350 | 30350 | 666 |
| 606 | 20230721 | 091300 | 584619000 | 30350 | 30350 | 30400 | 30300 | 366 |
| 607 | 20230721 | 091200 | 573509450 | 30350 | 30350 | 30350 | 30350 | 731 |
| 608 | 20230721 | 091100 | 551323600 | 30350 | 30350 | 30400 | 30350 | 1359 |
| 609 | 20230721 | 091000 | 510056950 | 30350 | 30350 | 30450 | 30350 | 381 |
| 610 | 20230721 | 090900 | 498485950 | 30350 | 30300 | 30350 | 30300 | 576 |
| 611 | 20230721 | 090800 | 481013350 | 30300 | 30300 | 30300 | 30200 | 1363 |
| 612 | 20230721 | 090700 | 439773550 | 30300 | 30300 | 30400 | 30250 | 803 |
| 613 | 20230721 | 090600 | 415424250 | 30250 | 30200 | 30250 | 30200 | 450 |
| 614 | 20230721 | 090500 | 401812850 | 30250 | 30250 | 30300 | 30200 | 905 |
| 615 | 20230721 | 090400 | 374442250 | 30300 | 30250 | 30350 | 30250 | 1245 |
| 616 | 20230721 | 090300 | 336753050 | 30300 | 30300 | 30400 | 30250 | 927 |
| 617 | 20230721 | 090200 | 308676450 | 30250 | 30300 | 30300 | 30150 | 2880 |
| 618 | 20230721 | 090100 | 221599500 | 30300 | 30300 | 30300 | 30250 | 2941 |
| 619 | 20230721 | 090000 | 132619300 | 30300 | 30550 | 30600 | 30300 | 4236 |