34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 193200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 3 | 20230721 | 193100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20230721 | 193000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20230721 | 192900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20230721 | 192800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20230721 | 192700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20230721 | 192600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20230721 | 192500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20230721 | 192400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20230721 | 192300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20230721 | 192200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20230721 | 192100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20230721 | 192000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20230721 | 191900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20230721 | 191800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20230721 | 191700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20230721 | 191600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20230721 | 191500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20230721 | 191400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20230721 | 191300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20230721 | 191200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20230721 | 191100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20230721 | 191000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20230721 | 190900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20230721 | 190800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20230721 | 190700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20230721 | 190600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20230721 | 190500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20230721 | 190400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20230721 | 190300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20230721 | 190200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 33 | 20230721 | 190100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20230721 | 190000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20230721 | 185900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20230721 | 185800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20230721 | 185700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20230721 | 185600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20230721 | 185500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20230721 | 185400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20230721 | 185300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20230721 | 185200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20230721 | 185100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20230721 | 185000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20230721 | 184900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20230721 | 184800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20230721 | 184700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20230721 | 184600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20230721 | 184500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20230721 | 184400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20230721 | 184300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20230721 | 184200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20230721 | 184100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20230721 | 184000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20230721 | 183900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20230721 | 183800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20230721 | 183700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20230721 | 183600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20230721 | 183500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20230721 | 183400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20230721 | 183300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20230721 | 183200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 63 | 20230721 | 183100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20230721 | 183000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20230721 | 182900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20230721 | 182800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20230721 | 182700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20230721 | 182600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20230721 | 182500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20230721 | 182400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20230721 | 182300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20230721 | 182200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20230721 | 182100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20230721 | 182000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20230721 | 181900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20230721 | 181800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20230721 | 181700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20230721 | 181600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20230721 | 181500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20230721 | 181400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20230721 | 181300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20230721 | 181200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20230721 | 181100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20230721 | 181000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20230721 | 180900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20230721 | 180800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20230721 | 180700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20230721 | 180600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20230721 | 180500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20230721 | 180400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20230721 | 180300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20230721 | 180200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 93 | 20230721 | 180100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20230721 | 180000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20230721 | 175900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20230721 | 175800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20230721 | 175700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20230721 | 175600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20230721 | 175500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20230721 | 175400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20230721 | 175300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20230721 | 175200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20230721 | 175100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20230721 | 175000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20230721 | 174900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20230721 | 174800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20230721 | 174700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20230721 | 174600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20230721 | 174500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20230721 | 174400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20230721 | 174300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20230721 | 174200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20230721 | 174100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20230721 | 174000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20230721 | 173900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20230721 | 173800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20230721 | 173700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20230721 | 173600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20230721 | 173500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20230721 | 173400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20230721 | 173300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20230721 | 173200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 123 | 20230721 | 173100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20230721 | 173000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20230721 | 172900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20230721 | 172800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20230721 | 172700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20230721 | 172600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20230721 | 172500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20230721 | 172400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20230721 | 172300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20230721 | 172200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20230721 | 172100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20230721 | 172000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20230721 | 171900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20230721 | 171800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20230721 | 171700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20230721 | 171600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20230721 | 171500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20230721 | 171400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20230721 | 171300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20230721 | 171200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20230721 | 171100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20230721 | 171000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20230721 | 170900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20230721 | 170800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20230721 | 170700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20230721 | 170600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20230721 | 170500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20230721 | 170400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20230721 | 170300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20230721 | 170200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 153 | 20230721 | 170100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20230721 | 170000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20230721 | 165900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20230721 | 165800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20230721 | 165700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20230721 | 165600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20230721 | 165500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20230721 | 165400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20230721 | 165300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20230721 | 165200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20230721 | 165100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20230721 | 165000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20230721 | 164900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20230721 | 164800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20230721 | 164700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20230721 | 164600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20230721 | 164500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20230721 | 164400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20230721 | 164300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20230721 | 164200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20230721 | 164100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20230721 | 164000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20230721 | 163900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20230721 | 163800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20230721 | 163700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20230721 | 163600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20230721 | 163500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20230721 | 163400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20230721 | 163300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20230721 | 163200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 183 | 20230721 | 163100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20230721 | 163000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20230721 | 162900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20230721 | 162800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230721 | 162700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230721 | 162600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230721 | 162500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230721 | 162400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230721 | 162300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230721 | 162200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230721 | 162100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230721 | 162000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230721 | 161900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230721 | 161800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20230721 | 161700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20230721 | 161600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20230721 | 161500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20230721 | 161400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20230721 | 161300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20230721 | 161200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20230721 | 161100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20230721 | 161000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20230721 | 160900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20230721 | 160800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20230721 | 160700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20230721 | 160600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20230721 | 160500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20230721 | 160400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20230721 | 160300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20230721 | 160200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 213 | 20230721 | 160100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20230721 | 160000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20230721 | 155900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20230721 | 155800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20230721 | 155700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20230721 | 155600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20230721 | 155500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20230721 | 155400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20230721 | 155300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20230721 | 155200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20230721 | 155100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20230721 | 155000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20230721 | 154900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20230721 | 154800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20230721 | 154700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20230721 | 154600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20230721 | 154500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20230721 | 154400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20230721 | 154300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20230721 | 154200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20230721 | 154100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20230721 | 154000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20230721 | 153900 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20230721 | 153800 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20230721 | 153700 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20230721 | 153600 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20230721 | 153500 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20230721 | 153400 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20230721 | 153300 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20230721 | 153200 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 243 | 20230721 | 153100 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20230721 | 153000 | 10299206500 | 28900 | 28900 | 28900 | 28900 | 7293 |
| 245 | 20230721 | 152900 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 246 | 20230721 | 152800 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 247 | 20230721 | 152700 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 248 | 20230721 | 152600 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 249 | 20230721 | 152500 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 250 | 20230721 | 152400 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 251 | 20230721 | 152300 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 252 | 20230721 | 152200 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 253 | 20230721 | 152100 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 254 | 20230721 | 152000 | 10088438800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 255 | 20230721 | 151900 | 10088438800 | 28800 | 28800 | 28850 | 28750 | 1280 |
| 256 | 20230721 | 151800 | 10051577800 | 28800 | 28750 | 28850 | 28750 | 2166 |
| 257 | 20230721 | 151700 | 9989200200 | 28800 | 28750 | 28800 | 28750 | 272 |
| 258 | 20230721 | 151600 | 9981377200 | 28800 | 28800 | 28800 | 28750 | 326 |
| 259 | 20230721 | 151500 | 9971999050 | 28750 | 28750 | 28800 | 28750 | 768 |
| 260 | 20230721 | 151400 | 9949915650 | 28800 | 28750 | 28800 | 28750 | 1381 |
| 261 | 20230721 | 151300 | 9910195000 | 28800 | 28800 | 28800 | 28750 | 205 |
| 262 | 20230721 | 151200 | 9904293900 | 28750 | 28750 | 28800 | 28750 | 218 |
| 263 | 20230721 | 151100 | 9898019000 | 28800 | 28800 | 28800 | 28750 | 436 |
| 264 | 20230721 | 151000 | 9885472850 | 28750 | 28800 | 28800 | 28750 | 490 |
| 265 | 20230721 | 150900 | 9871383850 | 28750 | 28750 | 28800 | 28750 | 536 |
| 266 | 20230721 | 150800 | 9855972900 | 28750 | 28800 | 28800 | 28750 | 259 |
| 267 | 20230721 | 150700 | 9848525100 | 28750 | 28750 | 28800 | 28750 | 367 |
| 268 | 20230721 | 150600 | 9837972700 | 28750 | 28750 | 28800 | 28750 | 561 |
| 269 | 20230721 | 150500 | 9821843350 | 28750 | 28750 | 28800 | 28700 | 3156 |
| 270 | 20230721 | 150400 | 9731222350 | 28750 | 28750 | 28800 | 28750 | 185 |
| 271 | 20230721 | 150300 | 9725901800 | 28750 | 28750 | 28800 | 28750 | 734 |
| 272 | 20230721 | 150200 | 9704796000 | 28750 | 28750 | 28800 | 28750 | 4752 |
| 273 | 20230721 | 150100 | 9568174800 | 28750 | 28750 | 28800 | 28750 | 167 |
| 274 | 20230721 | 150000 | 9563372000 | 28750 | 28750 | 28800 | 28750 | 1013 |
| 275 | 20230721 | 145900 | 9534234100 | 28750 | 28750 | 28850 | 28700 | 671 |
| 276 | 20230721 | 145800 | 9514945300 | 28700 | 28750 | 28800 | 28700 | 281 |
| 277 | 20230721 | 145700 | 9506870800 | 28750 | 28750 | 28750 | 28700 | 1065 |
| 278 | 20230721 | 145600 | 9476279550 | 28750 | 28750 | 28800 | 28700 | 775 |
| 279 | 20230721 | 145500 | 9454001300 | 28750 | 28750 | 28800 | 28700 | 1128 |
| 280 | 20230721 | 145400 | 9421530100 | 28750 | 28750 | 28800 | 28700 | 436 |
| 281 | 20230721 | 145300 | 9409002800 | 28750 | 28750 | 28800 | 28750 | 143 |
| 282 | 20230721 | 145200 | 9404890150 | 28800 | 28750 | 28800 | 28750 | 751 |
| 283 | 20230721 | 145100 | 9383297850 | 28750 | 28750 | 28800 | 28750 | 371 |
| 284 | 20230721 | 145000 | 9372630200 | 28750 | 28750 | 28800 | 28700 | 237 |
| 285 | 20230721 | 144900 | 9365815600 | 28700 | 28700 | 28800 | 28700 | 931 |
| 286 | 20230721 | 144800 | 9339065350 | 28700 | 28750 | 28800 | 28700 | 425 |
| 287 | 20230721 | 144700 | 9326847950 | 28750 | 28750 | 28800 | 28700 | 959 |
| 288 | 20230721 | 144600 | 9299280900 | 28750 | 28750 | 28800 | 28750 | 208 |
| 289 | 20230721 | 144500 | 9293299750 | 28750 | 28700 | 28800 | 28700 | 213 |
| 290 | 20230721 | 144400 | 9287177600 | 28700 | 28700 | 28800 | 28700 | 2766 |
| 291 | 20230721 | 144300 | 9207778050 | 28700 | 28750 | 28750 | 28700 | 476 |
| 292 | 20230721 | 144200 | 9194095550 | 28750 | 28750 | 28800 | 28700 | 142 |
| 293 | 20230721 | 144100 | 9190014450 | 28800 | 28800 | 28800 | 28700 | 433 |
| 294 | 20230721 | 144000 | 9177568800 | 28750 | 28750 | 28800 | 28700 | 580 |
| 295 | 20230721 | 143900 | 9160882050 | 28750 | 28750 | 28800 | 28700 | 102 |
| 296 | 20230721 | 143800 | 9157949050 | 28750 | 28700 | 28800 | 28700 | 146 |
| 297 | 20230721 | 143700 | 9153751650 | 28700 | 28750 | 28800 | 28700 | 454 |
| 298 | 20230721 | 143600 | 9140698600 | 28750 | 28750 | 28800 | 28750 | 326 |
| 299 | 20230721 | 143500 | 9131319650 | 28750 | 28800 | 28800 | 28750 | 198 |
| 300 | 20230721 | 143400 | 9125625950 | 28850 | 28750 | 28850 | 28750 | 267 |
| 301 | 20230721 | 143300 | 9117946700 | 28800 | 28750 | 28850 | 28750 | 389 |
| 302 | 20230721 | 143200 | 9106744950 | 28750 | 28800 | 28850 | 28750 | 144 |
| 303 | 20230721 | 143100 | 9102599450 | 28800 | 28800 | 28850 | 28750 | 265 |
| 304 | 20230721 | 143000 | 9094963100 | 28850 | 28850 | 28850 | 28750 | 592 |
| 305 | 20230721 | 142900 | 9077938800 | 28800 | 28850 | 28850 | 28750 | 217 |
| 306 | 20230721 | 142800 | 9071688600 | 28800 | 28800 | 28850 | 28750 | 683 |
| 307 | 20230721 | 142700 | 9052018800 | 28800 | 28800 | 28850 | 28800 | 153 |
| 308 | 20230721 | 142600 | 9047610850 | 28850 | 28750 | 28850 | 28750 | 203 |
| 309 | 20230721 | 142500 | 9041769750 | 28750 | 28750 | 28850 | 28750 | 189 |
| 310 | 20230721 | 142400 | 9036325750 | 28750 | 28800 | 28800 | 28700 | 1798 |
| 311 | 20230721 | 142300 | 8984596600 | 28800 | 28750 | 28850 | 28700 | 715 |
| 312 | 20230721 | 142200 | 8964013750 | 28700 | 28750 | 28800 | 28700 | 1915 |
| 313 | 20230721 | 142100 | 8909008450 | 28750 | 28800 | 28800 | 28750 | 209 |
| 314 | 20230721 | 142000 | 8902998450 | 28800 | 28750 | 28800 | 28700 | 403 |
| 315 | 20230721 | 141900 | 8891397200 | 28750 | 28750 | 28800 | 28700 | 279 |
| 316 | 20230721 | 141800 | 8883376550 | 28750 | 28750 | 28800 | 28700 | 349 |
| 317 | 20230721 | 141700 | 8873340500 | 28750 | 28700 | 28800 | 28700 | 180 |
| 318 | 20230721 | 141600 | 8868163600 | 28750 | 28750 | 28800 | 28700 | 400 |
| 319 | 20230721 | 141500 | 8856663700 | 28800 | 28800 | 28850 | 28750 | 144 |
| 320 | 20230721 | 141400 | 8852517400 | 28800 | 28800 | 28850 | 28700 | 657 |
| 321 | 20230721 | 141300 | 8833618250 | 28750 | 28750 | 28800 | 28700 | 201 |
| 322 | 20230721 | 141200 | 8827838750 | 28750 | 28800 | 28800 | 28700 | 1866 |
| 323 | 20230721 | 141100 | 8774111850 | 28650 | 28750 | 28800 | 28650 | 848 |
| 324 | 20230721 | 141000 | 8749760000 | 28800 | 28800 | 28850 | 28650 | 15138 |
| 325 | 20230721 | 140900 | 8315201250 | 28850 | 28850 | 28850 | 28800 | 215 |
| 326 | 20230721 | 140800 | 8309008400 | 28850 | 28800 | 28850 | 28800 | 289 |
| 327 | 20230721 | 140700 | 8300675950 | 28800 | 28800 | 28850 | 28800 | 105 |
| 328 | 20230721 | 140600 | 8297651150 | 28850 | 28800 | 28850 | 28800 | 124 |
| 329 | 20230721 | 140500 | 8294079200 | 28800 | 28800 | 28850 | 28800 | 90 |
| 330 | 20230721 | 140400 | 8291485750 | 28800 | 28850 | 28900 | 28800 | 212 |
| 331 | 20230721 | 140300 | 8285369050 | 28850 | 28850 | 28900 | 28850 | 631 |
| 332 | 20230721 | 140200 | 8267160150 | 28800 | 28800 | 28850 | 28800 | 114 |
| 333 | 20230721 | 140100 | 8263875500 | 28800 | 28800 | 28850 | 28800 | 116 |
| 334 | 20230721 | 140000 | 8260534000 | 28750 | 28800 | 28850 | 28750 | 1696 |
| 335 | 20230721 | 135900 | 8211671700 | 28750 | 28800 | 28850 | 28750 | 348 |
| 336 | 20230721 | 135800 | 8201644000 | 28800 | 28750 | 28850 | 28750 | 182 |
| 337 | 20230721 | 135700 | 8196403750 | 28750 | 28750 | 28800 | 28750 | 202 |
| 338 | 20230721 | 135600 | 8190593200 | 28750 | 28800 | 28850 | 28750 | 1993 |
| 339 | 20230721 | 135500 | 8133278150 | 28800 | 28800 | 28800 | 28750 | 132 |
| 340 | 20230721 | 135400 | 8129480200 | 28850 | 28800 | 28850 | 28800 | 104 |
| 341 | 20230721 | 135300 | 8126482950 | 28850 | 28800 | 28850 | 28750 | 279 |
| 342 | 20230721 | 135200 | 8118446950 | 28800 | 28750 | 28800 | 28750 | 82 |
| 343 | 20230721 | 135100 | 8116088150 | 28800 | 28750 | 28850 | 28750 | 234 |
| 344 | 20230721 | 135000 | 8109351650 | 28750 | 28750 | 28800 | 28750 | 384 |
| 345 | 20230721 | 134900 | 8098308900 | 28750 | 28750 | 28850 | 28750 | 352 |
| 346 | 20230721 | 134800 | 8088171750 | 28750 | 28800 | 28850 | 28750 | 141 |
| 347 | 20230721 | 134700 | 8084114700 | 28850 | 28800 | 28850 | 28750 | 184 |
| 348 | 20230721 | 134600 | 8078811650 | 28750 | 28800 | 28850 | 28750 | 629 |
| 349 | 20230721 | 134500 | 8060699600 | 28800 | 28800 | 28850 | 28800 | 313 |
| 350 | 20230721 | 134400 | 8051684550 | 28800 | 28850 | 28850 | 28800 | 344 |
| 351 | 20230721 | 134300 | 8041772400 | 28800 | 28850 | 28850 | 28800 | 108 |
| 352 | 20230721 | 134200 | 8038661650 | 28800 | 28800 | 28850 | 28800 | 238 |
| 353 | 20230721 | 134100 | 8031806650 | 28800 | 28800 | 28850 | 28800 | 99 |
| 354 | 20230721 | 134000 | 8028954250 | 28800 | 28800 | 28850 | 28800 | 104 |
| 355 | 20230721 | 133900 | 8025958450 | 28800 | 28850 | 28850 | 28800 | 937 |
| 356 | 20230721 | 133800 | 7998964700 | 28900 | 28900 | 28900 | 28850 | 789 |
| 357 | 20230721 | 133700 | 7976201100 | 28850 | 28850 | 28900 | 28850 | 165 |
| 358 | 20230721 | 133600 | 7971440500 | 28850 | 28850 | 28900 | 28850 | 166 |
| 359 | 20230721 | 133500 | 7966650400 | 28850 | 28900 | 28900 | 28850 | 365 |
| 360 | 20230721 | 133400 | 7956114150 | 28900 | 28850 | 28900 | 28850 | 198 |
| 361 | 20230721 | 133300 | 7950400800 | 28850 | 28800 | 28850 | 28800 | 327 |
| 362 | 20230721 | 133200 | 7940970350 | 28800 | 28850 | 28850 | 28800 | 130 |
| 363 | 20230721 | 133100 | 7937222550 | 28850 | 28850 | 28850 | 28800 | 237 |
| 364 | 20230721 | 133000 | 7930395300 | 28850 | 28900 | 28900 | 28800 | 202 |
| 365 | 20230721 | 132900 | 7924571000 | 28850 | 28800 | 28900 | 28800 | 100 |
| 366 | 20230721 | 132800 | 7921688950 | 28800 | 28800 | 28850 | 28800 | 178 |
| 367 | 20230721 | 132700 | 7916554700 | 28800 | 28800 | 28900 | 28800 | 428 |
| 368 | 20230721 | 132600 | 7904210900 | 28800 | 28850 | 28850 | 28800 | 454 |
| 369 | 20230721 | 132500 | 7891117600 | 28850 | 28800 | 28900 | 28800 | 907 |
| 370 | 20230721 | 132400 | 7864952250 | 28800 | 28850 | 28900 | 28800 | 149 |
| 371 | 20230721 | 132300 | 7860658800 | 28850 | 28850 | 28850 | 28800 | 308 |
| 372 | 20230721 | 132200 | 7851784950 | 28850 | 28850 | 28900 | 28800 | 100 |
| 373 | 20230721 | 132100 | 7848900250 | 28850 | 28800 | 28850 | 28800 | 123 |
| 374 | 20230721 | 132000 | 7845355900 | 28850 | 28850 | 28900 | 28800 | 898 |
| 375 | 20230721 | 131900 | 7819432750 | 28850 | 28800 | 28850 | 28800 | 213 |
| 376 | 20230721 | 131800 | 7813290550 | 28850 | 28850 | 28900 | 28800 | 152 |
| 377 | 20230721 | 131700 | 7808904600 | 28800 | 28850 | 28900 | 28800 | 266 |
| 378 | 20230721 | 131600 | 7801230400 | 28850 | 28800 | 28850 | 28800 | 187 |
| 379 | 20230721 | 131500 | 7795837650 | 28800 | 28800 | 28900 | 28800 | 265 |
| 380 | 20230721 | 131400 | 7788190900 | 28800 | 28800 | 28850 | 28800 | 139 |
| 381 | 20230721 | 131300 | 7784185550 | 28900 | 28850 | 28900 | 28800 | 117 |
| 382 | 20230721 | 131200 | 7780814950 | 28800 | 28850 | 28900 | 28800 | 300 |
| 383 | 20230721 | 131100 | 7772159950 | 28850 | 28850 | 28900 | 28800 | 1698 |
| 384 | 20230721 | 131000 | 7723128250 | 28800 | 28850 | 28900 | 28800 | 450 |
| 385 | 20230721 | 130900 | 7710161250 | 28850 | 28850 | 28850 | 28800 | 177 |
| 386 | 20230721 | 130800 | 7705057350 | 28850 | 28850 | 28850 | 28850 | 232 |
| 387 | 20230721 | 130700 | 7698364150 | 28850 | 28750 | 28850 | 28750 | 57 |
| 388 | 20230721 | 130600 | 7696720600 | 28850 | 28800 | 28850 | 28750 | 223 |
| 389 | 20230721 | 130500 | 7690299400 | 28800 | 28800 | 28850 | 28750 | 281 |
| 390 | 20230721 | 130400 | 7682209800 | 28800 | 28800 | 28800 | 28750 | 205 |
| 391 | 20230721 | 130300 | 7676306000 | 28800 | 28800 | 28850 | 28800 | 340 |
| 392 | 20230721 | 130200 | 7666513500 | 28800 | 28850 | 28850 | 28750 | 422 |
| 393 | 20230721 | 130100 | 7654347750 | 28700 | 28750 | 28850 | 28700 | 15147 |
| 394 | 20230721 | 130000 | 7219566800 | 28750 | 28900 | 28900 | 28750 | 5459 |
| 395 | 20230721 | 125900 | 7062599500 | 28800 | 28900 | 28900 | 28750 | 913 |
| 396 | 20230721 | 125800 | 7036325850 | 28850 | 28850 | 28900 | 28850 | 251 |
| 397 | 20230721 | 125700 | 7029076100 | 28850 | 28800 | 28850 | 28800 | 874 |
| 398 | 20230721 | 125600 | 7003902650 | 28750 | 28900 | 28950 | 28750 | 21235 |
| 399 | 20230721 | 125500 | 6391794400 | 28950 | 28950 | 28950 | 28900 | 766 |
| 400 | 20230721 | 125400 | 6369629700 | 28900 | 28950 | 28950 | 28900 | 166 |
| 401 | 20230721 | 125300 | 6364831700 | 28950 | 28950 | 29000 | 28900 | 195 |
| 402 | 20230721 | 125200 | 6359186200 | 28950 | 28950 | 29000 | 28900 | 484 |
| 403 | 20230721 | 125100 | 6345175050 | 28950 | 28950 | 29000 | 28950 | 344 |
| 404 | 20230721 | 125000 | 6335215900 | 28950 | 29000 | 29000 | 28950 | 455 |
| 405 | 20230721 | 124900 | 6322042350 | 28950 | 28950 | 29000 | 28950 | 213 |
| 406 | 20230721 | 124800 | 6315875200 | 28950 | 28950 | 29000 | 28950 | 294 |
| 407 | 20230721 | 124700 | 6307359900 | 28950 | 28950 | 29000 | 28950 | 68 |
| 408 | 20230721 | 124600 | 6305390650 | 29000 | 29000 | 29050 | 29000 | 303 |
| 409 | 20230721 | 124500 | 6296602800 | 29000 | 29000 | 29000 | 29000 | 156 |
| 410 | 20230721 | 124400 | 6292078800 | 29000 | 29000 | 29000 | 28950 | 157 |
| 411 | 20230721 | 124300 | 6287527450 | 29000 | 28950 | 29050 | 28950 | 246 |
| 412 | 20230721 | 124200 | 6280389250 | 28950 | 28950 | 28950 | 28950 | 177 |
| 413 | 20230721 | 124100 | 6275265100 | 28950 | 29000 | 29000 | 28950 | 304 |
| 414 | 20230721 | 124000 | 6266459150 | 29100 | 29000 | 29100 | 29000 | 202 |
| 415 | 20230721 | 123900 | 6260594600 | 29000 | 29050 | 29050 | 29000 | 343 |
| 416 | 20230721 | 123800 | 6250632850 | 29050 | 29100 | 29100 | 29050 | 201 |
| 417 | 20230721 | 123700 | 6244789200 | 29100 | 29050 | 29100 | 29000 | 640 |
| 418 | 20230721 | 123600 | 6226184900 | 29050 | 28950 | 29050 | 28950 | 1881 |
| 419 | 20230721 | 123500 | 6171582250 | 28950 | 29050 | 29050 | 28950 | 269 |
| 420 | 20230721 | 123400 | 6163782050 | 29000 | 28950 | 29050 | 28950 | 223 |
| 421 | 20230721 | 123300 | 6157316300 | 29000 | 29050 | 29050 | 28900 | 423 |
| 422 | 20230721 | 123200 | 6145067850 | 28950 | 28900 | 29050 | 28900 | 1241 |
| 423 | 20230721 | 123100 | 6109148350 | 28900 | 28900 | 28950 | 28900 | 541 |
| 424 | 20230721 | 123000 | 6093498400 | 28900 | 28900 | 28900 | 28850 | 161 |
| 425 | 20230721 | 122900 | 6088846900 | 28900 | 28900 | 28950 | 28850 | 266 |
| 426 | 20230721 | 122800 | 6081162950 | 28900 | 28900 | 28950 | 28900 | 79 |
| 427 | 20230721 | 122700 | 6078879600 | 28900 | 28900 | 28950 | 28900 | 121 |
| 428 | 20230721 | 122600 | 6075382250 | 28900 | 28900 | 28950 | 28850 | 461 |
| 429 | 20230721 | 122500 | 6062060700 | 28900 | 28900 | 28950 | 28900 | 95 |
| 430 | 20230721 | 122400 | 6059314800 | 28900 | 28900 | 28950 | 28850 | 210 |
| 431 | 20230721 | 122300 | 6053241000 | 28900 | 28850 | 28950 | 28850 | 203 |
| 432 | 20230721 | 122200 | 6047378550 | 28850 | 28950 | 28950 | 28850 | 2708 |
| 433 | 20230721 | 122100 | 5969100100 | 29000 | 29000 | 29000 | 28950 | 139 |
| 434 | 20230721 | 122000 | 5965074800 | 28950 | 28950 | 29000 | 28950 | 181 |
| 435 | 20230721 | 121900 | 5959830450 | 28950 | 28950 | 29000 | 28950 | 97 |
| 436 | 20230721 | 121800 | 5957021950 | 28950 | 29000 | 29000 | 28950 | 129 |
| 437 | 20230721 | 121700 | 5953286750 | 28950 | 28950 | 29000 | 28950 | 53 |
| 438 | 20230721 | 121600 | 5951751650 | 28950 | 28950 | 29000 | 28950 | 67 |
| 439 | 20230721 | 121500 | 5949811750 | 29000 | 28950 | 29000 | 28950 | 372 |
| 440 | 20230721 | 121400 | 5939034650 | 28950 | 28950 | 29000 | 28950 | 1368 |
| 441 | 20230721 | 121300 | 5899403150 | 28950 | 28950 | 28950 | 28950 | 46 |
| 442 | 20230721 | 121200 | 5898071450 | 28950 | 28950 | 29000 | 28950 | 153 |
| 443 | 20230721 | 121100 | 5893641700 | 28950 | 28950 | 28950 | 28950 | 85 |
| 444 | 20230721 | 121000 | 5891180950 | 28950 | 28950 | 29000 | 28950 | 169 |
| 445 | 20230721 | 120900 | 5886283550 | 28950 | 28900 | 28950 | 28900 | 105 |
| 446 | 20230721 | 120800 | 5883247700 | 28900 | 28950 | 28950 | 28900 | 658 |
| 447 | 20230721 | 120700 | 5864200400 | 28950 | 28950 | 29000 | 28950 | 116 |
| 448 | 20230721 | 120600 | 5860841450 | 28950 | 28900 | 29000 | 28900 | 222 |
| 449 | 20230721 | 120500 | 5854415850 | 28950 | 28950 | 28950 | 28900 | 84 |
| 450 | 20230721 | 120400 | 5851986800 | 28900 | 28900 | 28900 | 28900 | 170 |
| 451 | 20230721 | 120300 | 5847073800 | 28950 | 28900 | 28950 | 28900 | 56 |
| 452 | 20230721 | 120200 | 5845455000 | 28900 | 28900 | 28950 | 28900 | 192 |
| 453 | 20230721 | 120100 | 5839905300 | 28900 | 28900 | 29000 | 28900 | 273 |
| 454 | 20230721 | 120000 | 5832008150 | 28900 | 28900 | 28950 | 28900 | 210 |
| 455 | 20230721 | 115900 | 5825936550 | 28900 | 28900 | 28900 | 28900 | 115 |
| 456 | 20230721 | 115800 | 5822613050 | 28950 | 28900 | 28950 | 28900 | 140 |
| 457 | 20230721 | 115700 | 5818566650 | 28900 | 28900 | 28950 | 28900 | 152 |
| 458 | 20230721 | 115600 | 5814173300 | 28950 | 28900 | 29000 | 28900 | 471 |
| 459 | 20230721 | 115500 | 5800554000 | 28900 | 28900 | 28950 | 28900 | 220 |
| 460 | 20230721 | 115400 | 5794195600 | 28900 | 28900 | 28950 | 28900 | 486 |
| 461 | 20230721 | 115300 | 5780137500 | 28950 | 28950 | 28950 | 28900 | 642 |
| 462 | 20230721 | 115200 | 5761557950 | 28950 | 29000 | 29000 | 28900 | 443 |
| 463 | 20230721 | 115100 | 5748736750 | 28950 | 28950 | 28950 | 28900 | 949 |
| 464 | 20230721 | 115000 | 5721292400 | 28900 | 28950 | 28950 | 28900 | 571 |
| 465 | 20230721 | 114900 | 5704773000 | 28950 | 29000 | 29000 | 28950 | 179 |
| 466 | 20230721 | 114800 | 5699590800 | 29000 | 28950 | 29050 | 28950 | 88 |
| 467 | 20230721 | 114700 | 5697040000 | 28950 | 28950 | 29000 | 28950 | 210 |
| 468 | 20230721 | 114600 | 5690954200 | 28950 | 28950 | 29000 | 28950 | 214 |
| 469 | 20230721 | 114500 | 5684754400 | 29000 | 28950 | 29000 | 28950 | 143 |
| 470 | 20230721 | 114400 | 5680608050 | 28950 | 28950 | 28950 | 28950 | 113 |
| 471 | 20230721 | 114300 | 5677336700 | 28950 | 28950 | 29000 | 28900 | 359 |
| 472 | 20230721 | 114200 | 5666952050 | 28950 | 28950 | 29000 | 28900 | 276 |
| 473 | 20230721 | 114100 | 5658960950 | 28950 | 28950 | 29000 | 28950 | 183 |
| 474 | 20230721 | 114000 | 5653660700 | 28950 | 29000 | 29000 | 28900 | 170 |
| 475 | 20230721 | 113900 | 5648737050 | 29000 | 29000 | 29050 | 28950 | 705 |
| 476 | 20230721 | 113800 | 5628293200 | 28950 | 28950 | 29000 | 28900 | 129 |
| 477 | 20230721 | 113700 | 5624558350 | 28950 | 28950 | 28950 | 28900 | 123 |
| 478 | 20230721 | 113600 | 5621001700 | 28950 | 28900 | 28950 | 28900 | 128 |
| 479 | 20230721 | 113500 | 5617302400 | 28950 | 29000 | 29050 | 28900 | 663 |
| 480 | 20230721 | 113400 | 5598108200 | 29000 | 28950 | 29000 | 28950 | 51 |
| 481 | 20230721 | 113300 | 5596631600 | 28950 | 29000 | 29050 | 28950 | 248 |
| 482 | 20230721 | 113200 | 5589440000 | 28950 | 29000 | 29000 | 28950 | 226 |
| 483 | 20230721 | 113100 | 5582887900 | 28950 | 28950 | 29000 | 28950 | 169 |
| 484 | 20230721 | 113000 | 5577994550 | 28950 | 29000 | 29000 | 28950 | 332 |
| 485 | 20230721 | 112900 | 5568366750 | 29000 | 29000 | 29050 | 29000 | 66 |
| 486 | 20230721 | 112800 | 5566452400 | 29000 | 28950 | 29050 | 28950 | 438 |
| 487 | 20230721 | 112700 | 5553749750 | 28950 | 28900 | 29000 | 28900 | 368 |
| 488 | 20230721 | 112600 | 5543091050 | 28900 | 28950 | 29000 | 28900 | 135 |
| 489 | 20230721 | 112500 | 5539180100 | 28900 | 28950 | 28950 | 28900 | 205 |
| 490 | 20230721 | 112400 | 5533251400 | 28950 | 28950 | 29000 | 28950 | 372 |
| 491 | 20230721 | 112300 | 5522475850 | 29000 | 29000 | 29000 | 28950 | 186 |
| 492 | 20230721 | 112200 | 5517082700 | 29000 | 29000 | 29000 | 28950 | 189 |
| 493 | 20230721 | 112100 | 5511603250 | 28950 | 28950 | 29000 | 28950 | 405 |
| 494 | 20230721 | 112000 | 5499868150 | 28950 | 29000 | 29000 | 28950 | 287 |
| 495 | 20230721 | 111900 | 5491549500 | 29000 | 28950 | 29050 | 28950 | 573 |
| 496 | 20230721 | 111800 | 5474920100 | 28950 | 28850 | 29050 | 28850 | 2188 |
| 497 | 20230721 | 111700 | 5411482800 | 28900 | 28900 | 28950 | 28900 | 375 |
| 498 | 20230721 | 111600 | 5400636550 | 28900 | 28950 | 28950 | 28900 | 141 |
| 499 | 20230721 | 111500 | 5396561250 | 28900 | 28850 | 28900 | 28850 | 176 |
| 500 | 20230721 | 111400 | 5391477500 | 28850 | 28900 | 28900 | 28850 | 309 |
| 501 | 20230721 | 111300 | 5382557000 | 28900 | 28900 | 28900 | 28850 | 435 |
| 502 | 20230721 | 111200 | 5369993850 | 28850 | 28900 | 28900 | 28850 | 69 |
| 503 | 20230721 | 111100 | 5368001250 | 28900 | 28850 | 28950 | 28850 | 160 |
| 504 | 20230721 | 111000 | 5363378550 | 28850 | 28850 | 28900 | 28850 | 387 |
| 505 | 20230721 | 110900 | 5352213550 | 28850 | 28900 | 28950 | 28850 | 260 |
| 506 | 20230721 | 110800 | 5344700600 | 28900 | 28900 | 28900 | 28850 | 164 |
| 507 | 20230721 | 110700 | 5339969050 | 28900 | 28850 | 28900 | 28850 | 140 |
| 508 | 20230721 | 110600 | 5335929600 | 28850 | 28850 | 28950 | 28850 | 210 |
| 509 | 20230721 | 110500 | 5329868900 | 28900 | 28900 | 28900 | 28850 | 485 |
| 510 | 20230721 | 110400 | 5315861000 | 28850 | 28850 | 28900 | 28850 | 26 |
| 511 | 20230721 | 110300 | 5315110500 | 28850 | 28850 | 28850 | 28850 | 322 |
| 512 | 20230721 | 110200 | 5305820800 | 28850 | 28900 | 28900 | 28850 | 475 |
| 513 | 20230721 | 110100 | 5292106400 | 28900 | 28850 | 28900 | 28850 | 93 |
| 514 | 20230721 | 110000 | 5289420750 | 28850 | 28850 | 28900 | 28850 | 1418 |
| 515 | 20230721 | 105900 | 5248445450 | 28850 | 28850 | 28900 | 28850 | 1216 |
| 516 | 20230721 | 105800 | 5213312350 | 28850 | 28850 | 28850 | 28850 | 40 |
| 517 | 20230721 | 105700 | 5212158350 | 28850 | 28900 | 28950 | 28850 | 493 |
| 518 | 20230721 | 105600 | 5197912150 | 28900 | 28850 | 28900 | 28850 | 536 |
| 519 | 20230721 | 105500 | 5182429500 | 28900 | 28850 | 28950 | 28850 | 268 |
| 520 | 20230721 | 105400 | 5174684650 | 28850 | 28900 | 28900 | 28850 | 184 |
| 521 | 20230721 | 105300 | 5169375800 | 28850 | 28850 | 28850 | 28850 | 106 |
| 522 | 20230721 | 105200 | 5166317700 | 28850 | 28850 | 28900 | 28850 | 248 |
| 523 | 20230721 | 105100 | 5159162500 | 28850 | 28850 | 28900 | 28850 | 276 |
| 524 | 20230721 | 105000 | 5151199300 | 28900 | 28850 | 28900 | 28850 | 233 |
| 525 | 20230721 | 104900 | 5144471500 | 28850 | 28850 | 28900 | 28850 | 213 |
| 526 | 20230721 | 104800 | 5138326200 | 28850 | 28900 | 28950 | 28850 | 329 |
| 527 | 20230721 | 104700 | 5128815950 | 28950 | 28900 | 28950 | 28900 | 1072 |
| 528 | 20230721 | 104600 | 5097834750 | 28900 | 28950 | 28950 | 28900 | 243 |
| 529 | 20230721 | 104500 | 5090807150 | 28900 | 28900 | 28950 | 28900 | 151 |
| 530 | 20230721 | 104400 | 5086442850 | 28900 | 28950 | 28950 | 28900 | 313 |
| 531 | 20230721 | 104300 | 5077391150 | 28950 | 28900 | 28950 | 28900 | 244 |
| 532 | 20230721 | 104200 | 5070334750 | 28950 | 28900 | 28950 | 28900 | 300 |
| 533 | 20230721 | 104100 | 5061661650 | 28900 | 28850 | 28900 | 28850 | 308 |
| 534 | 20230721 | 104000 | 5052773000 | 28850 | 28850 | 28900 | 28800 | 192 |
| 535 | 20230721 | 103900 | 5047235100 | 28800 | 28800 | 28850 | 28800 | 285 |
| 536 | 20230721 | 103800 | 5039020550 | 28800 | 28800 | 28850 | 28800 | 190 |
| 537 | 20230721 | 103700 | 5033545150 | 28800 | 28800 | 28900 | 28750 | 1149 |
| 538 | 20230721 | 103600 | 5000358400 | 28850 | 28800 | 28850 | 28750 | 213 |
| 539 | 20230721 | 103500 | 4994228950 | 28750 | 28750 | 28800 | 28750 | 568 |
| 540 | 20230721 | 103400 | 4977896850 | 28750 | 28750 | 28800 | 28700 | 1292 |
| 541 | 20230721 | 103300 | 4940777350 | 28750 | 28800 | 28850 | 28750 | 2944 |
| 542 | 20230721 | 103200 | 4856093300 | 28800 | 28800 | 28850 | 28800 | 1746 |
| 543 | 20230721 | 103100 | 4805729050 | 28800 | 28750 | 28800 | 28750 | 679 |
| 544 | 20230721 | 103000 | 4786180100 | 28750 | 28750 | 28800 | 28750 | 427 |
| 545 | 20230721 | 102900 | 4773902900 | 28750 | 28750 | 28800 | 28750 | 711 |
| 546 | 20230721 | 102800 | 4753440450 | 28800 | 28750 | 28800 | 28750 | 372 |
| 547 | 20230721 | 102700 | 4742741650 | 28750 | 28750 | 28800 | 28750 | 600 |
| 548 | 20230721 | 102600 | 4725485700 | 28750 | 28750 | 28850 | 28750 | 1218 |
| 549 | 20230721 | 102500 | 4690417250 | 28750 | 28750 | 28800 | 28750 | 1026 |
| 550 | 20230721 | 102400 | 4660894400 | 28800 | 28800 | 28800 | 28750 | 1115 |
| 551 | 20230721 | 102300 | 4628804750 | 28750 | 28750 | 28800 | 28750 | 3078 |
| 552 | 20230721 | 102200 | 4540288000 | 28750 | 28800 | 28850 | 28750 | 2374 |
| 553 | 20230721 | 102100 | 4471923400 | 28850 | 28800 | 28850 | 28800 | 527 |
| 554 | 20230721 | 102000 | 4456737800 | 28850 | 28800 | 28850 | 28800 | 845 |
| 555 | 20230721 | 101900 | 4432381400 | 28800 | 28800 | 28850 | 28800 | 386 |
| 556 | 20230721 | 101800 | 4421264000 | 28800 | 28800 | 28850 | 28800 | 658 |
| 557 | 20230721 | 101700 | 4402301250 | 28800 | 28800 | 28850 | 28800 | 243 |
| 558 | 20230721 | 101600 | 4395299950 | 28800 | 28850 | 28850 | 28800 | 479 |
| 559 | 20230721 | 101500 | 4381498800 | 28800 | 28800 | 28850 | 28800 | 487 |
| 560 | 20230721 | 101400 | 4367470000 | 28850 | 28850 | 28850 | 28800 | 650 |
| 561 | 20230721 | 101300 | 4348729450 | 28800 | 28850 | 28900 | 28800 | 1339 |
| 562 | 20230721 | 101200 | 4310135400 | 28850 | 28800 | 28900 | 28800 | 399 |
| 563 | 20230721 | 101100 | 4298633300 | 28800 | 28800 | 28850 | 28800 | 362 |
| 564 | 20230721 | 101000 | 4288203750 | 28850 | 28850 | 28900 | 28800 | 1273 |
| 565 | 20230721 | 100900 | 4251464600 | 28850 | 28850 | 28850 | 28800 | 1954 |
| 566 | 20230721 | 100800 | 4195096500 | 28850 | 28900 | 28900 | 28850 | 3574 |
| 567 | 20230721 | 100700 | 4091859300 | 28900 | 28900 | 28950 | 28900 | 472 |
| 568 | 20230721 | 100600 | 4078215250 | 28950 | 28950 | 29000 | 28950 | 1127 |
| 569 | 20230721 | 100500 | 4045587200 | 29000 | 29000 | 29050 | 28950 | 1370 |
| 570 | 20230721 | 100400 | 4005866200 | 29000 | 29000 | 29050 | 28950 | 3916 |
| 571 | 20230721 | 100300 | 3892291750 | 29000 | 29000 | 29050 | 29000 | 367 |
| 572 | 20230721 | 100200 | 3881638650 | 29000 | 29050 | 29050 | 29000 | 534 |
| 573 | 20230721 | 100100 | 3866146250 | 29050 | 29000 | 29050 | 29000 | 655 |
| 574 | 20230721 | 100000 | 3847135000 | 29000 | 29000 | 29050 | 29000 | 539 |
| 575 | 20230721 | 095900 | 3831492050 | 29000 | 29000 | 29050 | 28950 | 591 |
| 576 | 20230721 | 095800 | 3814356700 | 28950 | 28950 | 29050 | 28950 | 1483 |
| 577 | 20230721 | 095700 | 3771331050 | 28950 | 28950 | 29000 | 28900 | 574 |
| 578 | 20230721 | 095600 | 3754713100 | 28950 | 28950 | 28950 | 28900 | 944 |
| 579 | 20230721 | 095500 | 3727386500 | 29000 | 28950 | 29000 | 28950 | 419 |
| 580 | 20230721 | 095400 | 3715245400 | 28950 | 28950 | 29000 | 28950 | 449 |
| 581 | 20230721 | 095300 | 3702240300 | 28950 | 28950 | 28950 | 28950 | 1289 |
| 582 | 20230721 | 095200 | 3664923750 | 28950 | 29000 | 29000 | 28950 | 447 |
| 583 | 20230721 | 095100 | 3651976750 | 29000 | 28950 | 29000 | 28950 | 1245 |
| 584 | 20230721 | 095000 | 3615877550 | 28950 | 29050 | 29050 | 28950 | 932 |
| 585 | 20230721 | 094900 | 3588870600 | 29050 | 28950 | 29050 | 28950 | 648 |
| 586 | 20230721 | 094800 | 3570087150 | 28950 | 28900 | 29000 | 28900 | 988 |
| 587 | 20230721 | 094700 | 3541473050 | 28900 | 28950 | 28950 | 28900 | 1825 |
| 588 | 20230721 | 094600 | 3488648300 | 28950 | 28950 | 29000 | 28950 | 731 |
| 589 | 20230721 | 094500 | 3467457350 | 28950 | 28950 | 29000 | 28950 | 644 |
| 590 | 20230721 | 094400 | 3448801950 | 29000 | 28950 | 29000 | 28950 | 779 |
| 591 | 20230721 | 094300 | 3426218000 | 29050 | 29050 | 29050 | 28950 | 2485 |
| 592 | 20230721 | 094200 | 3354106500 | 29050 | 29100 | 29100 | 29000 | 3582 |
| 593 | 20230721 | 094100 | 3250081700 | 29100 | 29000 | 29100 | 29000 | 1848 |
| 594 | 20230721 | 094000 | 3196386900 | 29000 | 29000 | 29050 | 29000 | 271 |
| 595 | 20230721 | 093900 | 3188522800 | 29000 | 28950 | 29050 | 28950 | 2346 |
| 596 | 20230721 | 093800 | 3120506450 | 28950 | 28950 | 28950 | 28900 | 1443 |
| 597 | 20230721 | 093700 | 3078731650 | 28900 | 28900 | 28950 | 28900 | 441 |
| 598 | 20230721 | 093600 | 3065984100 | 28900 | 28850 | 28950 | 28850 | 1397 |
| 599 | 20230721 | 093500 | 3025621100 | 28850 | 28900 | 28900 | 28850 | 588 |
| 600 | 20230721 | 093400 | 3008643600 | 28900 | 28850 | 28900 | 28800 | 818 |
| 601 | 20230721 | 093300 | 2985052500 | 28850 | 28850 | 28850 | 28800 | 324 |
| 602 | 20230721 | 093200 | 2975716300 | 28800 | 28850 | 28850 | 28800 | 1147 |
| 603 | 20230721 | 093100 | 2942654000 | 28850 | 28750 | 28850 | 28750 | 1252 |
| 604 | 20230721 | 093000 | 2906603200 | 28800 | 28750 | 28800 | 28750 | 314 |
| 605 | 20230721 | 092900 | 2897567150 | 28750 | 28800 | 28800 | 28700 | 3040 |
| 606 | 20230721 | 092800 | 2810265450 | 28800 | 28750 | 28850 | 28750 | 1184 |
| 607 | 20230721 | 092700 | 2776208550 | 28750 | 28750 | 28800 | 28700 | 689 |
| 608 | 20230721 | 092600 | 2756404700 | 28700 | 28700 | 28750 | 28700 | 845 |
| 609 | 20230721 | 092500 | 2732122450 | 28700 | 28750 | 28750 | 28700 | 2587 |
| 610 | 20230721 | 092400 | 2657863400 | 28700 | 28750 | 28800 | 28700 | 1157 |
| 611 | 20230721 | 092300 | 2624622750 | 28750 | 28750 | 28750 | 28700 | 3411 |
| 612 | 20230721 | 092200 | 2526720900 | 28700 | 28800 | 28850 | 28700 | 1722 |
| 613 | 20230721 | 092100 | 2477180950 | 28850 | 28750 | 28900 | 28750 | 475 |
| 614 | 20230721 | 092000 | 2463498300 | 28750 | 28900 | 28900 | 28750 | 2140 |
| 615 | 20230721 | 091900 | 2401832150 | 28850 | 28800 | 28900 | 28800 | 882 |
| 616 | 20230721 | 091800 | 2376410650 | 28800 | 28800 | 28850 | 28750 | 974 |
| 617 | 20230721 | 091700 | 2348364950 | 28750 | 28650 | 28750 | 28600 | 3838 |
| 618 | 20230721 | 091600 | 2238205650 | 28600 | 28650 | 28700 | 28600 | 3025 |
| 619 | 20230721 | 091500 | 2151550000 | 28650 | 28650 | 28700 | 28600 | 8693 |
| 620 | 20230721 | 091400 | 1902280550 | 28700 | 28800 | 28800 | 28650 | 12713 |
| 621 | 20230721 | 091300 | 1536892050 | 28800 | 28800 | 28800 | 28750 | 1082 |
| 622 | 20230721 | 091200 | 1505738150 | 28800 | 28750 | 28800 | 28750 | 1283 |
| 623 | 20230721 | 091100 | 1468840900 | 28750 | 28750 | 28800 | 28750 | 3879 |
| 624 | 20230721 | 091000 | 1357299200 | 28800 | 28850 | 28850 | 28750 | 1906 |
| 625 | 20230721 | 090900 | 1302394650 | 28800 | 28850 | 29000 | 28800 | 3784 |
| 626 | 20230721 | 090800 | 1193306150 | 28800 | 28750 | 28800 | 28750 | 1422 |
| 627 | 20230721 | 090700 | 1152377400 | 28750 | 28750 | 28800 | 28700 | 2241 |
| 628 | 20230721 | 090600 | 1087997000 | 28750 | 28850 | 28850 | 28700 | 5556 |
| 629 | 20230721 | 090500 | 928226850 | 28850 | 28800 | 28850 | 28800 | 3836 |
| 630 | 20230721 | 090400 | 817679700 | 28800 | 29000 | 29000 | 28750 | 9083 |
| 631 | 20230721 | 090300 | 555686050 | 29000 | 28950 | 29050 | 28900 | 2789 |
| 632 | 20230721 | 090200 | 474866100 | 28950 | 29050 | 29050 | 28900 | 4179 |
| 633 | 20230721 | 090100 | 353823100 | 29050 | 29100 | 29150 | 29050 | 4708 |
| 634 | 20230721 | 090000 | 216889450 | 29100 | 29300 | 29300 | 29100 | 7298 |