34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 3 | 20230721 | 184900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 4 | 20230721 | 184800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 5 | 20230721 | 184700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 6 | 20230721 | 184600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 7 | 20230721 | 184500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 8 | 20230721 | 184400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 9 | 20230721 | 184300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 10 | 20230721 | 184200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 11 | 20230721 | 184100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 12 | 20230721 | 184000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 13 | 20230721 | 183900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 14 | 20230721 | 183800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 15 | 20230721 | 183700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 16 | 20230721 | 183600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 17 | 20230721 | 183500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 18 | 20230721 | 183400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 19 | 20230721 | 183300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 20 | 20230721 | 183200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 21 | 20230721 | 183100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 22 | 20230721 | 183000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 23 | 20230721 | 182900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 24 | 20230721 | 182800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 25 | 20230721 | 182700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 26 | 20230721 | 182600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 27 | 20230721 | 182500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 28 | 20230721 | 182400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 29 | 20230721 | 182300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 30 | 20230721 | 182200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 31 | 20230721 | 182100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 32 | 20230721 | 182000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 33 | 20230721 | 181900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 34 | 20230721 | 181800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 35 | 20230721 | 181700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 36 | 20230721 | 181600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 37 | 20230721 | 181500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 38 | 20230721 | 181400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 39 | 20230721 | 181300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 40 | 20230721 | 181200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 41 | 20230721 | 181100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 42 | 20230721 | 181000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 43 | 20230721 | 180900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 44 | 20230721 | 180800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 45 | 20230721 | 180700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 46 | 20230721 | 180600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 47 | 20230721 | 180500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 48 | 20230721 | 180400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 49 | 20230721 | 180300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 50 | 20230721 | 180200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 51 | 20230721 | 180100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 52 | 20230721 | 180000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 53 | 20230721 | 175900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 54 | 20230721 | 175800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 55 | 20230721 | 175700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 56 | 20230721 | 175600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 57 | 20230721 | 175500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 58 | 20230721 | 175400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 59 | 20230721 | 175300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 60 | 20230721 | 175200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 61 | 20230721 | 175100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 62 | 20230721 | 175000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 63 | 20230721 | 174900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 64 | 20230721 | 174800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 65 | 20230721 | 174700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 66 | 20230721 | 174600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 67 | 20230721 | 174500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 68 | 20230721 | 174400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 69 | 20230721 | 174300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 70 | 20230721 | 174200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 71 | 20230721 | 174100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 72 | 20230721 | 174000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 73 | 20230721 | 173900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 74 | 20230721 | 173800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 75 | 20230721 | 173700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 76 | 20230721 | 173600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 77 | 20230721 | 173500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 78 | 20230721 | 173400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 79 | 20230721 | 173300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 80 | 20230721 | 173200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 81 | 20230721 | 173100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 82 | 20230721 | 173000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 83 | 20230721 | 172900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 84 | 20230721 | 172800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 85 | 20230721 | 172700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 86 | 20230721 | 172600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 87 | 20230721 | 172500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 88 | 20230721 | 172400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 89 | 20230721 | 172300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 90 | 20230721 | 172200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 91 | 20230721 | 172100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 92 | 20230721 | 172000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 93 | 20230721 | 171900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 94 | 20230721 | 171800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 95 | 20230721 | 171700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 96 | 20230721 | 171600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 97 | 20230721 | 171500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 98 | 20230721 | 171400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 99 | 20230721 | 171300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 100 | 20230721 | 171200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 101 | 20230721 | 171100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 102 | 20230721 | 171000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 103 | 20230721 | 170900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 104 | 20230721 | 170800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 105 | 20230721 | 170700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 106 | 20230721 | 170600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 107 | 20230721 | 170500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 108 | 20230721 | 170400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 109 | 20230721 | 170300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 110 | 20230721 | 170200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 111 | 20230721 | 170100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 112 | 20230721 | 170000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 113 | 20230721 | 165900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 114 | 20230721 | 165800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 115 | 20230721 | 165700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 116 | 20230721 | 165600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 117 | 20230721 | 165500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 118 | 20230721 | 165400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 119 | 20230721 | 165300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 120 | 20230721 | 165200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 121 | 20230721 | 165100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 122 | 20230721 | 165000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 123 | 20230721 | 164900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 124 | 20230721 | 164800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 125 | 20230721 | 164700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 126 | 20230721 | 164600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 127 | 20230721 | 164500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 128 | 20230721 | 164400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 129 | 20230721 | 164300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 130 | 20230721 | 164200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 131 | 20230721 | 164100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 132 | 20230721 | 164000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 133 | 20230721 | 163900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 134 | 20230721 | 163800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 135 | 20230721 | 163700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 136 | 20230721 | 163600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 137 | 20230721 | 163500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 138 | 20230721 | 163400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 139 | 20230721 | 163300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 140 | 20230721 | 163200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 141 | 20230721 | 163100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 142 | 20230721 | 163000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 143 | 20230721 | 162900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 144 | 20230721 | 162800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 145 | 20230721 | 162700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 146 | 20230721 | 162600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 147 | 20230721 | 162500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 148 | 20230721 | 162400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 149 | 20230721 | 162300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 150 | 20230721 | 162200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 151 | 20230721 | 162100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 152 | 20230721 | 162000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 153 | 20230721 | 161900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 154 | 20230721 | 161800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 155 | 20230721 | 161700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 156 | 20230721 | 161600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 157 | 20230721 | 161500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 158 | 20230721 | 161400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 159 | 20230721 | 161300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 160 | 20230721 | 161200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 161 | 20230721 | 161100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 162 | 20230721 | 161000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 163 | 20230721 | 160900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 164 | 20230721 | 160800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 165 | 20230721 | 160700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 166 | 20230721 | 160600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 167 | 20230721 | 160500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 168 | 20230721 | 160400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 169 | 20230721 | 160300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 170 | 20230721 | 160200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 171 | 20230721 | 160100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 172 | 20230721 | 160000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 173 | 20230721 | 155900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 174 | 20230721 | 155800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 175 | 20230721 | 155700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 176 | 20230721 | 155600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 177 | 20230721 | 155500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 178 | 20230721 | 155400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 179 | 20230721 | 155300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 180 | 20230721 | 155200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 181 | 20230721 | 155100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 182 | 20230721 | 155000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 183 | 20230721 | 154900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 184 | 20230721 | 154800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 185 | 20230721 | 154700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 186 | 20230721 | 154600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 187 | 20230721 | 154500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 188 | 20230721 | 154400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 189 | 20230721 | 154300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 190 | 20230721 | 154200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 191 | 20230721 | 154100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 192 | 20230721 | 154000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 193 | 20230721 | 153900 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 194 | 20230721 | 153800 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 195 | 20230721 | 153700 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 196 | 20230721 | 153600 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 197 | 20230721 | 153500 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 198 | 20230721 | 153400 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 199 | 20230721 | 153300 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 200 | 20230721 | 153200 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 201 | 20230721 | 153100 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 0 |
| 202 | 20230721 | 153000 | 40853981000 | 282500 | 282500 | 282500 | 282500 | 3819 |
| 203 | 20230721 | 152900 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 204 | 20230721 | 152800 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 205 | 20230721 | 152700 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 206 | 20230721 | 152600 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 207 | 20230721 | 152500 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 208 | 20230721 | 152400 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 209 | 20230721 | 152300 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 210 | 20230721 | 152200 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 211 | 20230721 | 152100 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 212 | 20230721 | 152000 | 39775113500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 213 | 20230721 | 151900 | 39775113500 | 282500 | 282000 | 282500 | 282000 | 695 |
| 214 | 20230721 | 151800 | 39578884000 | 282500 | 282500 | 282500 | 282000 | 364 |
| 215 | 20230721 | 151700 | 39476117500 | 282500 | 282000 | 282500 | 282000 | 850 |
| 216 | 20230721 | 151600 | 39236320500 | 282000 | 282000 | 282500 | 282000 | 527 |
| 217 | 20230721 | 151500 | 39087600500 | 282500 | 282000 | 282500 | 282000 | 993 |
| 218 | 20230721 | 151400 | 38807417000 | 282500 | 282000 | 282500 | 282000 | 400 |
| 219 | 20230721 | 151300 | 38694576500 | 282000 | 282500 | 282500 | 282000 | 428 |
| 220 | 20230721 | 151200 | 38573843000 | 282500 | 282500 | 283000 | 282000 | 621 |
| 221 | 20230721 | 151100 | 38398445000 | 282500 | 282500 | 283000 | 282500 | 514 |
| 222 | 20230721 | 151000 | 38253232000 | 283000 | 282000 | 283000 | 282000 | 512 |
| 223 | 20230721 | 150900 | 38108701500 | 282000 | 282000 | 282500 | 282000 | 287 |
| 224 | 20230721 | 150800 | 38027665500 | 282500 | 282500 | 283000 | 282500 | 1166 |
| 225 | 20230721 | 150700 | 37698267000 | 283000 | 282500 | 283000 | 282500 | 272 |
| 226 | 20230721 | 150600 | 37621421500 | 282500 | 282500 | 283000 | 282000 | 893 |
| 227 | 20230721 | 150500 | 37369029000 | 283000 | 282500 | 283000 | 282000 | 267 |
| 228 | 20230721 | 150400 | 37293597000 | 282500 | 282000 | 283000 | 282000 | 381 |
| 229 | 20230721 | 150300 | 37185961500 | 282000 | 282500 | 283000 | 282000 | 251 |
| 230 | 20230721 | 150200 | 37115100500 | 283000 | 282500 | 283000 | 282000 | 370 |
| 231 | 20230721 | 150100 | 37010690000 | 283000 | 282500 | 283000 | 282000 | 520 |
| 232 | 20230721 | 150000 | 36863816000 | 282500 | 282500 | 283000 | 282500 | 767 |
| 233 | 20230721 | 145900 | 36647136000 | 282500 | 282500 | 283000 | 282500 | 301 |
| 234 | 20230721 | 145800 | 36562070500 | 282500 | 282500 | 283000 | 282500 | 262 |
| 235 | 20230721 | 145700 | 36488041500 | 282500 | 282500 | 283000 | 282500 | 337 |
| 236 | 20230721 | 145600 | 36392786000 | 282500 | 282500 | 283000 | 282500 | 1647 |
| 237 | 20230721 | 145500 | 35927492000 | 282500 | 282500 | 283000 | 282500 | 210 |
| 238 | 20230721 | 145400 | 35868156500 | 282500 | 282500 | 283000 | 282500 | 448 |
| 239 | 20230721 | 145300 | 35741584000 | 282500 | 283000 | 283000 | 282500 | 276 |
| 240 | 20230721 | 145200 | 35663575000 | 283500 | 282500 | 283500 | 282500 | 325 |
| 241 | 20230721 | 145100 | 35571692000 | 282500 | 283000 | 283500 | 282500 | 375 |
| 242 | 20230721 | 145000 | 35465597500 | 283000 | 283000 | 283500 | 283000 | 224 |
| 243 | 20230721 | 144900 | 35402198000 | 283000 | 283000 | 283500 | 283000 | 313 |
| 244 | 20230721 | 144800 | 35313616500 | 283000 | 283000 | 283500 | 283000 | 287 |
| 245 | 20230721 | 144700 | 35232394000 | 283000 | 283000 | 283500 | 283000 | 301 |
| 246 | 20230721 | 144600 | 35147209000 | 283000 | 282500 | 283500 | 282500 | 304 |
| 247 | 20230721 | 144500 | 35061222500 | 282500 | 282000 | 283500 | 282000 | 2389 |
| 248 | 20230721 | 144400 | 34385778500 | 282000 | 282000 | 282500 | 282000 | 515 |
| 249 | 20230721 | 144300 | 34240403500 | 282000 | 282000 | 282500 | 282000 | 522 |
| 250 | 20230721 | 144200 | 34093161500 | 282000 | 282000 | 282500 | 282000 | 405 |
| 251 | 20230721 | 144100 | 33978878500 | 282000 | 282500 | 282500 | 282000 | 440 |
| 252 | 20230721 | 144000 | 33854729500 | 282000 | 282500 | 282500 | 282000 | 355 |
| 253 | 20230721 | 143900 | 33754604000 | 282000 | 282500 | 282500 | 282000 | 318 |
| 254 | 20230721 | 143800 | 33664898000 | 282000 | 282000 | 282500 | 282000 | 348 |
| 255 | 20230721 | 143700 | 33566732000 | 282000 | 282000 | 282500 | 282000 | 364 |
| 256 | 20230721 | 143600 | 33464061000 | 282500 | 282000 | 282500 | 282000 | 439 |
| 257 | 20230721 | 143500 | 33340221500 | 282000 | 282500 | 282500 | 282000 | 418 |
| 258 | 20230721 | 143400 | 33222283000 | 282000 | 282000 | 282500 | 282000 | 554 |
| 259 | 20230721 | 143300 | 33065936000 | 282500 | 282000 | 282500 | 282000 | 292 |
| 260 | 20230721 | 143200 | 32983563000 | 282500 | 282000 | 282500 | 282000 | 496 |
| 261 | 20230721 | 143100 | 32843575500 | 282000 | 282500 | 282500 | 282000 | 359 |
| 262 | 20230721 | 143000 | 32742267500 | 282500 | 282000 | 282500 | 282000 | 335 |
| 263 | 20230721 | 142900 | 32647747000 | 282000 | 282500 | 283000 | 282000 | 377 |
| 264 | 20230721 | 142800 | 32541333500 | 282500 | 282500 | 283000 | 282500 | 338 |
| 265 | 20230721 | 142700 | 32445813000 | 282500 | 282000 | 283000 | 282000 | 643 |
| 266 | 20230721 | 142600 | 32264184500 | 282000 | 282500 | 283000 | 282000 | 495 |
| 267 | 20230721 | 142500 | 32124406000 | 282500 | 282500 | 283000 | 282500 | 578 |
| 268 | 20230721 | 142400 | 31961108500 | 282500 | 282500 | 283000 | 282500 | 286 |
| 269 | 20230721 | 142300 | 31880289500 | 282500 | 283000 | 283000 | 282500 | 502 |
| 270 | 20230721 | 142200 | 31738425500 | 282500 | 282500 | 283000 | 282500 | 455 |
| 271 | 20230721 | 142100 | 31609788000 | 282500 | 282000 | 283500 | 282000 | 793 |
| 272 | 20230721 | 142000 | 31385525000 | 282500 | 282500 | 283000 | 282000 | 1935 |
| 273 | 20230721 | 141900 | 30839018000 | 282500 | 282500 | 283000 | 282500 | 675 |
| 274 | 20230721 | 141800 | 30648329500 | 282500 | 282500 | 283000 | 282500 | 2378 |
| 275 | 20230721 | 141700 | 29976516000 | 283000 | 282500 | 283000 | 282500 | 460 |
| 276 | 20230721 | 141600 | 29846558000 | 282500 | 282500 | 283000 | 282500 | 403 |
| 277 | 20230721 | 141500 | 29732706000 | 283000 | 282500 | 283000 | 282500 | 368 |
| 278 | 20230721 | 141400 | 29628728500 | 282500 | 282500 | 283000 | 282500 | 272 |
| 279 | 20230721 | 141300 | 29551879500 | 282500 | 282500 | 283000 | 282500 | 173 |
| 280 | 20230721 | 141200 | 29503006000 | 282500 | 283000 | 283000 | 282500 | 4336 |
| 281 | 20230721 | 141100 | 28275960500 | 283500 | 283500 | 283500 | 283000 | 240 |
| 282 | 20230721 | 141000 | 28208028500 | 283000 | 283000 | 283500 | 283000 | 348 |
| 283 | 20230721 | 140900 | 28109486500 | 283000 | 283000 | 283500 | 283000 | 419 |
| 284 | 20230721 | 140800 | 27990895000 | 283000 | 283000 | 284000 | 283000 | 442 |
| 285 | 20230721 | 140700 | 27865771000 | 283500 | 283500 | 283500 | 283000 | 226 |
| 286 | 20230721 | 140600 | 27801766000 | 283500 | 283000 | 284000 | 283000 | 269 |
| 287 | 20230721 | 140500 | 27725521000 | 283500 | 283000 | 284000 | 283000 | 152 |
| 288 | 20230721 | 140400 | 27682470500 | 283500 | 284000 | 284000 | 283000 | 313 |
| 289 | 20230721 | 140300 | 27593761500 | 283000 | 283000 | 283500 | 283000 | 208 |
| 290 | 20230721 | 140200 | 27534856000 | 283500 | 283000 | 283500 | 283000 | 242 |
| 291 | 20230721 | 140100 | 27466318000 | 283000 | 283500 | 283500 | 283000 | 156 |
| 292 | 20230721 | 140000 | 27422128500 | 283500 | 283000 | 283500 | 283000 | 1004 |
| 293 | 20230721 | 135900 | 27137588000 | 283000 | 283000 | 283500 | 283000 | 151 |
| 294 | 20230721 | 135800 | 27094840000 | 283000 | 283000 | 283500 | 283000 | 203 |
| 295 | 20230721 | 135700 | 27037364000 | 283000 | 283500 | 283500 | 283000 | 509 |
| 296 | 20230721 | 135600 | 26893191000 | 283500 | 283000 | 283500 | 283000 | 242 |
| 297 | 20230721 | 135500 | 26824663000 | 283000 | 283500 | 283500 | 283000 | 150 |
| 298 | 20230721 | 135400 | 26782201500 | 283000 | 283500 | 283500 | 283000 | 178 |
| 299 | 20230721 | 135300 | 26731779000 | 283500 | 283000 | 283500 | 283000 | 153 |
| 300 | 20230721 | 135200 | 26688459500 | 283000 | 283500 | 283500 | 283000 | 210 |
| 301 | 20230721 | 135100 | 26628994500 | 283000 | 283500 | 283500 | 283000 | 142 |
| 302 | 20230721 | 135000 | 26588796000 | 283000 | 283000 | 283500 | 283000 | 192 |
| 303 | 20230721 | 134900 | 26534442500 | 283000 | 283000 | 283500 | 283000 | 220 |
| 304 | 20230721 | 134800 | 26472140500 | 283000 | 283000 | 283500 | 283000 | 172 |
| 305 | 20230721 | 134700 | 26423440500 | 283500 | 283000 | 283500 | 283000 | 274 |
| 306 | 20230721 | 134600 | 26345807000 | 283000 | 283500 | 284000 | 283000 | 237 |
| 307 | 20230721 | 134500 | 26278663000 | 283500 | 283500 | 283500 | 283500 | 218 |
| 308 | 20230721 | 134400 | 26216860000 | 283500 | 283500 | 284000 | 283500 | 200 |
| 309 | 20230721 | 134300 | 26160130500 | 283500 | 283000 | 283500 | 283000 | 588 |
| 310 | 20230721 | 134200 | 25993496000 | 283000 | 283500 | 283500 | 283000 | 423 |
| 311 | 20230721 | 134100 | 25873662500 | 283500 | 283500 | 284000 | 283500 | 123 |
| 312 | 20230721 | 134000 | 25838791000 | 283500 | 283500 | 284000 | 283500 | 121 |
| 313 | 20230721 | 133900 | 25804486500 | 283500 | 283500 | 284000 | 283500 | 187 |
| 314 | 20230721 | 133800 | 25751471500 | 283500 | 283500 | 284000 | 283500 | 341 |
| 315 | 20230721 | 133700 | 25654796500 | 283500 | 283500 | 283500 | 283500 | 2222 |
| 316 | 20230721 | 133600 | 25024859500 | 284000 | 283500 | 284000 | 283500 | 246 |
| 317 | 20230721 | 133500 | 24955046000 | 283500 | 283500 | 284000 | 283000 | 12544 |
| 318 | 20230721 | 133400 | 21398943500 | 283500 | 284000 | 284000 | 283500 | 103 |
| 319 | 20230721 | 133300 | 21369735500 | 283500 | 283500 | 284000 | 283500 | 98 |
| 320 | 20230721 | 133200 | 21341931500 | 283500 | 283500 | 284000 | 283500 | 39 |
| 321 | 20230721 | 133100 | 21330873500 | 284000 | 284000 | 284000 | 283500 | 72 |
| 322 | 20230721 | 133000 | 21310459000 | 283500 | 283000 | 284000 | 283000 | 405 |
| 323 | 20230721 | 132900 | 21195651000 | 283000 | 283500 | 283500 | 283000 | 159 |
| 324 | 20230721 | 132800 | 21150591000 | 283000 | 283000 | 283500 | 283000 | 282 |
| 325 | 20230721 | 132700 | 21070672000 | 283000 | 283500 | 283500 | 283000 | 348 |
| 326 | 20230721 | 132600 | 20972110000 | 283000 | 283500 | 283500 | 283000 | 114 |
| 327 | 20230721 | 132500 | 20939812000 | 283500 | 283500 | 283500 | 283000 | 52 |
| 328 | 20230721 | 132400 | 20925074500 | 283500 | 283000 | 283500 | 283000 | 368 |
| 329 | 20230721 | 132300 | 20820789500 | 283000 | 283500 | 283500 | 283000 | 196 |
| 330 | 20230721 | 132200 | 20765258500 | 283500 | 283500 | 283500 | 283000 | 166 |
| 331 | 20230721 | 132100 | 20718220000 | 283500 | 283500 | 283500 | 283000 | 143 |
| 332 | 20230721 | 132000 | 20677703500 | 283000 | 283500 | 284000 | 283000 | 1797 |
| 333 | 20230721 | 131900 | 20168286000 | 283500 | 284000 | 284000 | 283500 | 1231 |
| 334 | 20230721 | 131800 | 19819295500 | 283500 | 283500 | 284000 | 283500 | 526 |
| 335 | 20230721 | 131700 | 19670157500 | 284000 | 284500 | 284500 | 283500 | 4015 |
| 336 | 20230721 | 131600 | 18530119000 | 284000 | 284500 | 284500 | 284000 | 163 |
| 337 | 20230721 | 131500 | 18483816000 | 284000 | 284000 | 284500 | 284000 | 113 |
| 338 | 20230721 | 131400 | 18451692000 | 284000 | 284000 | 284500 | 284000 | 139 |
| 339 | 20230721 | 131300 | 18412191500 | 284500 | 284000 | 284500 | 284000 | 102 |
| 340 | 20230721 | 131200 | 18383193500 | 284500 | 284500 | 284500 | 284000 | 51 |
| 341 | 20230721 | 131100 | 18368698500 | 284000 | 284500 | 284500 | 284000 | 411 |
| 342 | 20230721 | 131000 | 18251790000 | 284500 | 284500 | 284500 | 284000 | 364 |
| 343 | 20230721 | 130900 | 18148257500 | 284000 | 284000 | 284500 | 284000 | 394 |
| 344 | 20230721 | 130800 | 18036205500 | 284500 | 284000 | 284500 | 284000 | 85 |
| 345 | 20230721 | 130700 | 18012049000 | 284500 | 284000 | 284500 | 284000 | 87 |
| 346 | 20230721 | 130600 | 17987312500 | 284000 | 284500 | 284500 | 284000 | 130 |
| 347 | 20230721 | 130500 | 17950385500 | 284500 | 284500 | 284500 | 284000 | 57 |
| 348 | 20230721 | 130400 | 17934184000 | 284000 | 284500 | 284500 | 284000 | 46 |
| 349 | 20230721 | 130300 | 17921107500 | 284000 | 284500 | 284500 | 284000 | 77 |
| 350 | 20230721 | 130200 | 17899214500 | 284000 | 284000 | 284500 | 284000 | 94 |
| 351 | 20230721 | 130100 | 17872485500 | 284000 | 284000 | 284500 | 284000 | 65 |
| 352 | 20230721 | 130000 | 17854012000 | 284500 | 284000 | 284500 | 284000 | 62 |
| 353 | 20230721 | 125900 | 17836387500 | 284000 | 284000 | 284500 | 284000 | 337 |
| 354 | 20230721 | 125800 | 17740669500 | 284000 | 284500 | 284500 | 284000 | 257 |
| 355 | 20230721 | 125700 | 17667565000 | 284500 | 284500 | 285000 | 284000 | 140 |
| 356 | 20230721 | 125600 | 17627734000 | 284500 | 284500 | 284500 | 284000 | 43 |
| 357 | 20230721 | 125500 | 17615510000 | 284500 | 284500 | 284500 | 284000 | 228 |
| 358 | 20230721 | 125400 | 17550652500 | 284000 | 284500 | 284500 | 284000 | 244 |
| 359 | 20230721 | 125300 | 17481238500 | 284500 | 284000 | 284500 | 284000 | 139 |
| 360 | 20230721 | 125200 | 17441755500 | 284500 | 284500 | 284500 | 284000 | 92 |
| 361 | 20230721 | 125100 | 17415616000 | 284500 | 284000 | 284500 | 284000 | 70 |
| 362 | 20230721 | 125000 | 17395722500 | 284000 | 284500 | 284500 | 284000 | 127 |
| 363 | 20230721 | 124900 | 17359604500 | 284500 | 284500 | 284500 | 284000 | 801 |
| 364 | 20230721 | 124800 | 17131731500 | 284500 | 284500 | 284500 | 284000 | 29 |
| 365 | 20230721 | 124700 | 17123488500 | 284500 | 284500 | 284500 | 284000 | 21 |
| 366 | 20230721 | 124600 | 17117515000 | 284000 | 284500 | 284500 | 284000 | 40 |
| 367 | 20230721 | 124500 | 17106140500 | 284000 | 284500 | 284500 | 284000 | 97 |
| 368 | 20230721 | 124400 | 17078559500 | 284500 | 284000 | 284500 | 284000 | 184 |
| 369 | 20230721 | 124300 | 17026279000 | 284500 | 284000 | 284500 | 284000 | 81 |
| 370 | 20230721 | 124200 | 17003251500 | 284000 | 284000 | 285000 | 284000 | 247 |
| 371 | 20230721 | 124100 | 16933090500 | 284000 | 284500 | 284500 | 284000 | 200 |
| 372 | 20230721 | 124000 | 16876200000 | 284500 | 284500 | 284500 | 284000 | 91 |
| 373 | 20230721 | 123900 | 16850319500 | 284000 | 284500 | 284500 | 284000 | 358 |
| 374 | 20230721 | 123800 | 16748571000 | 284500 | 284500 | 284500 | 284000 | 329 |
| 375 | 20230721 | 123700 | 16654998000 | 284500 | 284000 | 284500 | 284000 | 80 |
| 376 | 20230721 | 123600 | 16632242500 | 284500 | 284500 | 284500 | 284000 | 142 |
| 377 | 20230721 | 123500 | 16591844500 | 284000 | 284000 | 284500 | 284000 | 104 |
| 378 | 20230721 | 123400 | 16562266500 | 284500 | 284000 | 284500 | 284000 | 129 |
| 379 | 20230721 | 123300 | 16525573000 | 284500 | 285000 | 285000 | 284000 | 30 |
| 380 | 20230721 | 123200 | 16517039000 | 284500 | 284500 | 284500 | 284000 | 403 |
| 381 | 20230721 | 123100 | 16402392500 | 284500 | 284500 | 284500 | 284000 | 182 |
| 382 | 20230721 | 123000 | 16350618500 | 284000 | 284500 | 284500 | 284000 | 72 |
| 383 | 20230721 | 122900 | 16330157000 | 284500 | 284000 | 284500 | 284000 | 63 |
| 384 | 20230721 | 122800 | 16312259000 | 284000 | 284500 | 284500 | 284000 | 36 |
| 385 | 20230721 | 122700 | 16302020500 | 284500 | 284000 | 284500 | 284000 | 28 |
| 386 | 20230721 | 122600 | 16294067500 | 284500 | 284500 | 284500 | 284500 | 41 |
| 387 | 20230721 | 122500 | 16282403000 | 284500 | 284500 | 284500 | 284000 | 185 |
| 388 | 20230721 | 122400 | 16229828000 | 284000 | 284500 | 284500 | 284000 | 54 |
| 389 | 20230721 | 122300 | 16214481500 | 284500 | 284500 | 284500 | 284000 | 227 |
| 390 | 20230721 | 122200 | 16149900500 | 284500 | 284000 | 284500 | 284000 | 56 |
| 391 | 20230721 | 122100 | 16133985000 | 284500 | 284000 | 284500 | 284000 | 21 |
| 392 | 20230721 | 122000 | 16128013500 | 284500 | 284000 | 284500 | 284000 | 56 |
| 393 | 20230721 | 121900 | 16112096500 | 284500 | 284000 | 284500 | 284000 | 40 |
| 394 | 20230721 | 121800 | 16100727000 | 284500 | 284500 | 284500 | 284000 | 120 |
| 395 | 20230721 | 121700 | 16066590500 | 284500 | 284500 | 285000 | 284000 | 104 |
| 396 | 20230721 | 121600 | 16037011000 | 284500 | 284500 | 285000 | 284500 | 87 |
| 397 | 20230721 | 121500 | 16012255500 | 284500 | 284000 | 284500 | 284000 | 280 |
| 398 | 20230721 | 121400 | 15932606500 | 284500 | 284500 | 284500 | 284000 | 25 |
| 399 | 20230721 | 121300 | 15925496000 | 284500 | 284500 | 284500 | 284500 | 12 |
| 400 | 20230721 | 121200 | 15922082000 | 284000 | 284500 | 284500 | 284000 | 55 |
| 401 | 20230721 | 121100 | 15906445500 | 284500 | 284000 | 284500 | 284000 | 48 |
| 402 | 20230721 | 121000 | 15892792500 | 284500 | 284500 | 284500 | 284000 | 318 |
| 403 | 20230721 | 120900 | 15802324500 | 284500 | 284500 | 284500 | 284000 | 87 |
| 404 | 20230721 | 120800 | 15777581500 | 284500 | 284500 | 284500 | 284000 | 88 |
| 405 | 20230721 | 120700 | 15752567000 | 284500 | 284500 | 284500 | 284000 | 49 |
| 406 | 20230721 | 120600 | 15738633500 | 284500 | 284500 | 284500 | 284000 | 29 |
| 407 | 20230721 | 120500 | 15730383500 | 284000 | 284000 | 284500 | 284000 | 56 |
| 408 | 20230721 | 120400 | 15714473000 | 284500 | 284500 | 284500 | 284000 | 40 |
| 409 | 20230721 | 120300 | 15703104000 | 284500 | 284000 | 284500 | 284000 | 77 |
| 410 | 20230721 | 120200 | 15681201000 | 284000 | 284500 | 284500 | 284000 | 1263 |
| 411 | 20230721 | 120100 | 15322489500 | 284500 | 284500 | 285000 | 284500 | 88 |
| 412 | 20230721 | 120000 | 15297449000 | 284500 | 284500 | 285000 | 284500 | 17 |
| 413 | 20230721 | 115900 | 15292608000 | 284500 | 284000 | 285000 | 284000 | 168 |
| 414 | 20230721 | 115800 | 15244807500 | 284000 | 284000 | 284500 | 284000 | 128 |
| 415 | 20230721 | 115700 | 15208394000 | 284000 | 284000 | 284500 | 284000 | 29 |
| 416 | 20230721 | 115600 | 15200151000 | 284500 | 284500 | 284500 | 284000 | 54 |
| 417 | 20230721 | 115500 | 15184805500 | 284000 | 284000 | 284500 | 284000 | 82 |
| 418 | 20230721 | 115400 | 15161485500 | 284500 | 284500 | 284500 | 284000 | 138 |
| 419 | 20230721 | 115300 | 15122277000 | 284500 | 284500 | 284500 | 284000 | 41 |
| 420 | 20230721 | 115200 | 15110618500 | 284500 | 284000 | 284500 | 284000 | 324 |
| 421 | 20230721 | 115100 | 15018579000 | 284000 | 284500 | 284500 | 284000 | 173 |
| 422 | 20230721 | 115000 | 14969375500 | 284500 | 284500 | 284500 | 284000 | 214 |
| 423 | 20230721 | 114900 | 14908504500 | 284000 | 284500 | 284500 | 284000 | 309 |
| 424 | 20230721 | 114800 | 14820605000 | 284500 | 284000 | 284500 | 284000 | 59 |
| 425 | 20230721 | 114700 | 14803824500 | 284000 | 284000 | 284500 | 284000 | 46 |
| 426 | 20230721 | 114600 | 14790750000 | 284000 | 284000 | 284500 | 284000 | 37 |
| 427 | 20230721 | 114500 | 14780233500 | 284500 | 284000 | 285000 | 284000 | 276 |
| 428 | 20230721 | 114400 | 14701720500 | 284000 | 284000 | 284500 | 284000 | 87 |
| 429 | 20230721 | 114300 | 14676998500 | 284500 | 284500 | 284500 | 284000 | 1875 |
| 430 | 20230721 | 114200 | 14144346500 | 284500 | 285000 | 285000 | 284500 | 987 |
| 431 | 20230721 | 114100 | 13863544500 | 285000 | 284500 | 285000 | 284500 | 25 |
| 432 | 20230721 | 114000 | 13856429000 | 284500 | 284500 | 285000 | 284500 | 1163 |
| 433 | 20230721 | 113900 | 13525464000 | 284500 | 285000 | 285000 | 284500 | 1155 |
| 434 | 20230721 | 113800 | 13196302500 | 285000 | 285000 | 285500 | 285000 | 16 |
| 435 | 20230721 | 113700 | 13191742000 | 285000 | 285500 | 285500 | 285000 | 737 |
| 436 | 20230721 | 113600 | 12981344000 | 285500 | 285500 | 286000 | 285500 | 40 |
| 437 | 20230721 | 113500 | 12969923500 | 285500 | 285500 | 285500 | 285500 | 97 |
| 438 | 20230721 | 113400 | 12942230000 | 286000 | 286000 | 286000 | 285500 | 58 |
| 439 | 20230721 | 113300 | 12925654500 | 286000 | 285500 | 286000 | 285500 | 64 |
| 440 | 20230721 | 113200 | 12907377500 | 285500 | 286000 | 286000 | 285500 | 29 |
| 441 | 20230721 | 113100 | 12899088500 | 286000 | 286000 | 286000 | 285500 | 40 |
| 442 | 20230721 | 113000 | 12887655500 | 285500 | 286000 | 286000 | 285500 | 86 |
| 443 | 20230721 | 112900 | 12863067500 | 286000 | 285500 | 286000 | 285500 | 38 |
| 444 | 20230721 | 112800 | 12852214000 | 286000 | 285500 | 286000 | 285500 | 66 |
| 445 | 20230721 | 112700 | 12833360500 | 285500 | 286000 | 286000 | 285500 | 49 |
| 446 | 20230721 | 112600 | 12819354000 | 285500 | 285500 | 286000 | 285500 | 48 |
| 447 | 20230721 | 112500 | 12805643000 | 285500 | 285500 | 286000 | 285500 | 58 |
| 448 | 20230721 | 112400 | 12789076500 | 285500 | 286000 | 286000 | 285500 | 147 |
| 449 | 20230721 | 112300 | 12747098000 | 286000 | 286000 | 286000 | 285500 | 189 |
| 450 | 20230721 | 112200 | 12693051500 | 285500 | 286000 | 286000 | 285500 | 40 |
| 451 | 20230721 | 112100 | 12681617500 | 286000 | 285500 | 286000 | 285500 | 62 |
| 452 | 20230721 | 112000 | 12663902000 | 285500 | 286000 | 286000 | 285500 | 39 |
| 453 | 20230721 | 111900 | 12652757500 | 285500 | 285500 | 286000 | 285500 | 127 |
| 454 | 20230721 | 111800 | 12616495000 | 285500 | 285000 | 285500 | 285000 | 69 |
| 455 | 20230721 | 111700 | 12596804000 | 285500 | 285500 | 285500 | 285000 | 109 |
| 456 | 20230721 | 111600 | 12565687500 | 285500 | 285500 | 285500 | 285000 | 36 |
| 457 | 20230721 | 111500 | 12555422000 | 285500 | 285000 | 285500 | 285000 | 28 |
| 458 | 20230721 | 111400 | 12547430500 | 285000 | 285500 | 285500 | 285000 | 31 |
| 459 | 20230721 | 111300 | 12538584500 | 285000 | 285000 | 285500 | 285000 | 80 |
| 460 | 20230721 | 111200 | 12515766500 | 285500 | 285500 | 285500 | 285000 | 54 |
| 461 | 20230721 | 111100 | 12500354500 | 285000 | 285500 | 285500 | 285000 | 47 |
| 462 | 20230721 | 111000 | 12486942500 | 285000 | 285500 | 285500 | 285000 | 81 |
| 463 | 20230721 | 110900 | 12463827500 | 285500 | 285000 | 285500 | 285000 | 56 |
| 464 | 20230721 | 110800 | 12447846000 | 285500 | 285500 | 285500 | 285000 | 43 |
| 465 | 20230721 | 110700 | 12435582000 | 285500 | 285000 | 285500 | 285000 | 3 |
| 466 | 20230721 | 110600 | 12434726500 | 285000 | 285000 | 285000 | 285000 | 4 |
| 467 | 20230721 | 110500 | 12433586500 | 285000 | 285000 | 285500 | 285000 | 59 |
| 468 | 20230721 | 110400 | 12416766500 | 285000 | 285500 | 285500 | 285000 | 50 |
| 469 | 20230721 | 110300 | 12402504500 | 285500 | 285500 | 285500 | 285000 | 904 |
| 470 | 20230721 | 110200 | 12144823500 | 285500 | 285000 | 285500 | 285000 | 925 |
| 471 | 20230721 | 110100 | 11880739000 | 285500 | 285500 | 285500 | 285500 | 43 |
| 472 | 20230721 | 110000 | 11868462500 | 285000 | 285000 | 285500 | 285000 | 58 |
| 473 | 20230721 | 105900 | 11851928000 | 285000 | 285000 | 285000 | 285000 | 45 |
| 474 | 20230721 | 105800 | 11839103000 | 285000 | 285000 | 285500 | 285000 | 889 |
| 475 | 20230721 | 105700 | 11585736500 | 285000 | 285500 | 285500 | 285000 | 67 |
| 476 | 20230721 | 105600 | 11566636000 | 285500 | 285000 | 285500 | 285000 | 21 |
| 477 | 20230721 | 105500 | 11560645500 | 285000 | 285500 | 285500 | 285000 | 101 |
| 478 | 20230721 | 105400 | 11531825000 | 285500 | 285500 | 285500 | 285000 | 659 |
| 479 | 20230721 | 105300 | 11343684500 | 285500 | 285500 | 286000 | 285500 | 14 |
| 480 | 20230721 | 105200 | 11339686000 | 285500 | 285500 | 285500 | 285500 | 330 |
| 481 | 20230721 | 105100 | 11245471000 | 285500 | 285000 | 285500 | 285000 | 602 |
| 482 | 20230721 | 105000 | 11073606000 | 285500 | 285500 | 285500 | 285000 | 68 |
| 483 | 20230721 | 104900 | 11054217000 | 285500 | 285000 | 285500 | 285000 | 79 |
| 484 | 20230721 | 104800 | 11031669000 | 285500 | 285500 | 285500 | 285000 | 72 |
| 485 | 20230721 | 104700 | 11011116500 | 285500 | 285500 | 285500 | 285000 | 113 |
| 486 | 20230721 | 104600 | 10978864500 | 285000 | 285500 | 285500 | 285000 | 1083 |
| 487 | 20230721 | 104500 | 10669677000 | 286000 | 285500 | 286000 | 285500 | 428 |
| 488 | 20230721 | 104400 | 10547272500 | 285500 | 286000 | 286000 | 285500 | 25 |
| 489 | 20230721 | 104300 | 10540128000 | 286000 | 286000 | 286000 | 285500 | 76 |
| 490 | 20230721 | 104200 | 10518393000 | 285500 | 286000 | 286000 | 285500 | 99 |
| 491 | 20230721 | 104100 | 10490084000 | 286000 | 286000 | 286000 | 285500 | 179 |
| 492 | 20230721 | 104000 | 10438903500 | 286000 | 286000 | 286000 | 285500 | 130 |
| 493 | 20230721 | 103900 | 10401725500 | 285500 | 285500 | 286000 | 285500 | 404 |
| 494 | 20230721 | 103800 | 10286194000 | 286000 | 285500 | 286000 | 285500 | 140 |
| 495 | 20230721 | 103700 | 10246155500 | 286000 | 286000 | 286000 | 286000 | 37 |
| 496 | 20230721 | 103600 | 10235573500 | 286000 | 286000 | 286000 | 285500 | 111 |
| 497 | 20230721 | 103500 | 10203872000 | 286000 | 286000 | 286000 | 286000 | 15 |
| 498 | 20230721 | 103400 | 10199582000 | 285500 | 286000 | 286000 | 285500 | 32 |
| 499 | 20230721 | 103300 | 10190439000 | 285500 | 285500 | 286000 | 285500 | 339 |
| 500 | 20230721 | 103200 | 10093499000 | 286000 | 285500 | 286000 | 285500 | 250 |
| 501 | 20230721 | 103100 | 10022123000 | 285500 | 286000 | 286000 | 285500 | 22 |
| 502 | 20230721 | 103000 | 10015835000 | 285500 | 285500 | 286000 | 285500 | 32 |
| 503 | 20230721 | 102900 | 10006698500 | 286000 | 286000 | 286000 | 285500 | 108 |
| 504 | 20230721 | 102800 | 9975845500 | 286000 | 286000 | 286000 | 285500 | 128 |
| 505 | 20230721 | 102700 | 9939292500 | 286000 | 286000 | 286000 | 285500 | 85 |
| 506 | 20230721 | 102600 | 9915010000 | 285500 | 286000 | 286000 | 285500 | 24 |
| 507 | 20230721 | 102500 | 9908146500 | 285500 | 285500 | 286000 | 285500 | 63 |
| 508 | 20230721 | 102400 | 9890155000 | 285500 | 285500 | 285500 | 285500 | 2 |
| 509 | 20230721 | 102300 | 9889584000 | 285500 | 285500 | 286000 | 285500 | 74 |
| 510 | 20230721 | 102200 | 9868456500 | 285500 | 285500 | 285500 | 285500 | 40 |
| 511 | 20230721 | 102100 | 9857036500 | 286000 | 286000 | 286000 | 286000 | 5 |
| 512 | 20230721 | 102000 | 9855606500 | 285500 | 285500 | 286000 | 285500 | 20 |
| 513 | 20230721 | 101900 | 9849896000 | 286000 | 285500 | 286000 | 285500 | 15 |
| 514 | 20230721 | 101800 | 9845606500 | 285500 | 285500 | 285500 | 285000 | 110 |
| 515 | 20230721 | 101700 | 9814202500 | 285500 | 286000 | 286000 | 285500 | 545 |
| 516 | 20230721 | 101600 | 9658566000 | 286000 | 285500 | 286000 | 285500 | 132 |
| 517 | 20230721 | 101500 | 9620865000 | 285500 | 285500 | 285500 | 285000 | 94 |
| 518 | 20230721 | 101400 | 9594029000 | 285500 | 285000 | 285500 | 285000 | 163 |
| 519 | 20230721 | 101300 | 9547519500 | 285500 | 285500 | 285500 | 285000 | 80 |
| 520 | 20230721 | 101200 | 9524680000 | 285500 | 285500 | 285500 | 285000 | 31 |
| 521 | 20230721 | 101100 | 9515838500 | 285500 | 285500 | 285500 | 285000 | 30 |
| 522 | 20230721 | 101000 | 9507277000 | 285500 | 285500 | 285500 | 285000 | 50 |
| 523 | 20230721 | 100900 | 9493004500 | 285000 | 285000 | 285500 | 285000 | 62 |
| 524 | 20230721 | 100800 | 9475326000 | 285500 | 285500 | 285500 | 285000 | 45 |
| 525 | 20230721 | 100700 | 9462494500 | 285500 | 285500 | 285500 | 285000 | 159 |
| 526 | 20230721 | 100600 | 9417152500 | 285500 | 285500 | 285500 | 285500 | 495 |
| 527 | 20230721 | 100500 | 9275830000 | 286000 | 286000 | 286000 | 286000 | 92 |
| 528 | 20230721 | 100400 | 9249518000 | 286000 | 286000 | 286000 | 285500 | 116 |
| 529 | 20230721 | 100300 | 9216343000 | 286000 | 286500 | 286500 | 286000 | 271 |
| 530 | 20230721 | 100200 | 9138718500 | 286500 | 287000 | 287000 | 286500 | 168 |
| 531 | 20230721 | 100100 | 9090580500 | 287000 | 287000 | 287000 | 286500 | 18 |
| 532 | 20230721 | 100000 | 9085420500 | 286500 | 287000 | 287000 | 286500 | 80 |
| 533 | 20230721 | 095900 | 9062497000 | 286500 | 287000 | 287000 | 286500 | 294 |
| 534 | 20230721 | 095800 | 8978135500 | 286500 | 286000 | 286500 | 286000 | 443 |
| 535 | 20230721 | 095700 | 8851303500 | 286000 | 286500 | 286500 | 286000 | 443 |
| 536 | 20230721 | 095600 | 8724527500 | 286500 | 286500 | 286500 | 286500 | 238 |
| 537 | 20230721 | 095500 | 8656340500 | 287000 | 286000 | 287000 | 286000 | 868 |
| 538 | 20230721 | 095400 | 8407687000 | 286000 | 286500 | 286500 | 285500 | 616 |
| 539 | 20230721 | 095300 | 8231502000 | 286500 | 286500 | 286500 | 286000 | 117 |
| 540 | 20230721 | 095200 | 8198026500 | 286000 | 286500 | 286500 | 286000 | 338 |
| 541 | 20230721 | 095100 | 8101337000 | 286500 | 286500 | 286500 | 286000 | 21 |
| 542 | 20230721 | 095000 | 8095324500 | 286500 | 286500 | 287000 | 286500 | 617 |
| 543 | 20230721 | 094900 | 7918548000 | 287000 | 287000 | 287000 | 286500 | 29 |
| 544 | 20230721 | 094800 | 7910230000 | 287000 | 287000 | 287000 | 286500 | 41 |
| 545 | 20230721 | 094700 | 7898464500 | 287000 | 287000 | 287000 | 286500 | 95 |
| 546 | 20230721 | 094600 | 7871236000 | 287000 | 287000 | 287000 | 286500 | 52 |
| 547 | 20230721 | 094500 | 7856312500 | 287000 | 287000 | 287000 | 286500 | 196 |
| 548 | 20230721 | 094400 | 7800067000 | 286500 | 287000 | 287000 | 286500 | 22 |
| 549 | 20230721 | 094300 | 7793754500 | 286500 | 287000 | 287000 | 286500 | 233 |
| 550 | 20230721 | 094200 | 7726885000 | 287000 | 286500 | 287000 | 286500 | 208 |
| 551 | 20230721 | 094100 | 7667219000 | 286500 | 286500 | 287500 | 286500 | 1866 |
| 552 | 20230721 | 094000 | 7132259500 | 286500 | 286000 | 286500 | 286000 | 90 |
| 553 | 20230721 | 093900 | 7106493000 | 286000 | 285500 | 286500 | 285500 | 953 |
| 554 | 20230721 | 093800 | 6833907000 | 285500 | 286000 | 286000 | 285500 | 94 |
| 555 | 20230721 | 093700 | 6807053000 | 286000 | 285500 | 286000 | 285500 | 100 |
| 556 | 20230721 | 093600 | 6778484500 | 285500 | 285500 | 286000 | 285500 | 95 |
| 557 | 20230721 | 093500 | 6751325500 | 285500 | 286000 | 286000 | 285500 | 86 |
| 558 | 20230721 | 093400 | 6726761000 | 285500 | 285000 | 286000 | 285000 | 1283 |
| 559 | 20230721 | 093300 | 6360272500 | 285000 | 285500 | 285500 | 285000 | 49 |
| 560 | 20230721 | 093200 | 6346299000 | 285500 | 285500 | 285500 | 285000 | 103 |
| 561 | 20230721 | 093100 | 6316940000 | 285500 | 285500 | 285500 | 285000 | 77 |
| 562 | 20230721 | 093000 | 6294963000 | 285500 | 285500 | 285500 | 285000 | 88 |
| 563 | 20230721 | 092900 | 6269853000 | 285500 | 285500 | 285500 | 285000 | 174 |
| 564 | 20230721 | 092800 | 6220182500 | 285500 | 285000 | 285500 | 285000 | 135 |
| 565 | 20230721 | 092700 | 6181658500 | 285000 | 284500 | 285500 | 284000 | 1142 |
| 566 | 20230721 | 092600 | 5856509000 | 284500 | 284500 | 284500 | 284000 | 145 |
| 567 | 20230721 | 092500 | 5815266000 | 284500 | 284000 | 284500 | 284000 | 285 |
| 568 | 20230721 | 092400 | 5734254000 | 284000 | 284000 | 284500 | 284000 | 97 |
| 569 | 20230721 | 092300 | 5706703500 | 284000 | 284500 | 284500 | 284000 | 85 |
| 570 | 20230721 | 092200 | 5682556000 | 284500 | 284500 | 284500 | 284000 | 183 |
| 571 | 20230721 | 092100 | 5630570500 | 284000 | 284500 | 284500 | 284000 | 404 |
| 572 | 20230721 | 092000 | 5515720500 | 285000 | 284500 | 285000 | 284500 | 260 |
| 573 | 20230721 | 091900 | 5441679000 | 285000 | 284500 | 285000 | 284500 | 68 |
| 574 | 20230721 | 091800 | 5422317000 | 284500 | 284500 | 285000 | 284500 | 362 |
| 575 | 20230721 | 091700 | 5319316500 | 284500 | 284500 | 285000 | 284500 | 563 |
| 576 | 20230721 | 091600 | 5159013500 | 284500 | 285000 | 285000 | 284000 | 1025 |
| 577 | 20230721 | 091500 | 4867557500 | 285000 | 285000 | 285000 | 284500 | 251 |
| 578 | 20230721 | 091400 | 4796083000 | 285000 | 285000 | 285000 | 284500 | 237 |
| 579 | 20230721 | 091300 | 4728540500 | 285000 | 285000 | 285000 | 284500 | 81 |
| 580 | 20230721 | 091200 | 4705473000 | 284500 | 284000 | 285500 | 284000 | 2220 |
| 581 | 20230721 | 091100 | 4073195500 | 284000 | 284500 | 284500 | 284000 | 235 |
| 582 | 20230721 | 091000 | 4006357500 | 284500 | 284500 | 284500 | 284000 | 267 |
| 583 | 20230721 | 090900 | 3930480500 | 284000 | 283500 | 284500 | 283500 | 642 |
| 584 | 20230721 | 090800 | 3748304000 | 283500 | 283000 | 283500 | 283000 | 526 |
| 585 | 20230721 | 090700 | 3599418000 | 283000 | 283000 | 283500 | 283000 | 239 |
| 586 | 20230721 | 090600 | 3531752000 | 283000 | 283000 | 283500 | 282500 | 1287 |
| 587 | 20230721 | 090500 | 3167634500 | 283000 | 283500 | 283500 | 282500 | 2534 |
| 588 | 20230721 | 090400 | 2450103000 | 283500 | 284000 | 284000 | 283500 | 1030 |
| 589 | 20230721 | 090300 | 2157923500 | 284000 | 284500 | 284500 | 283500 | 498 |
| 590 | 20230721 | 090200 | 2016583500 | 283500 | 284500 | 284500 | 283000 | 2262 |
| 591 | 20230721 | 090100 | 1374697000 | 284500 | 285500 | 285500 | 284000 | 2039 |
| 592 | 20230721 | 090000 | 794110000 | 285500 | 285500 | 286500 | 285000 | 2760 |