36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 3 | 20230721 | 190600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20230721 | 190500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20230721 | 190400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20230721 | 190300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20230721 | 190200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20230721 | 190100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20230721 | 190000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20230721 | 185900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20230721 | 185800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20230721 | 185700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20230721 | 185600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20230721 | 185500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20230721 | 185400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20230721 | 185300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20230721 | 185200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20230721 | 185100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20230721 | 185000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20230721 | 184900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20230721 | 184800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20230721 | 184700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20230721 | 184600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20230721 | 184500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20230721 | 184400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20230721 | 184300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20230721 | 184200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20230721 | 184100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20230721 | 184000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20230721 | 183900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20230721 | 183800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20230721 | 183700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 33 | 20230721 | 183600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20230721 | 183500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20230721 | 183400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20230721 | 183300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20230721 | 183200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20230721 | 183100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20230721 | 183000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20230721 | 182900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20230721 | 182800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20230721 | 182700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20230721 | 182600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20230721 | 182500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20230721 | 182400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20230721 | 182300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20230721 | 182200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20230721 | 182100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20230721 | 182000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20230721 | 181900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20230721 | 181800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20230721 | 181700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20230721 | 181600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20230721 | 181500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20230721 | 181400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20230721 | 181300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20230721 | 181200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20230721 | 181100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20230721 | 181000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20230721 | 180900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20230721 | 180800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20230721 | 180700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 63 | 20230721 | 180600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20230721 | 180500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20230721 | 180400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20230721 | 180300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20230721 | 180200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20230721 | 180100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20230721 | 180000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20230721 | 175900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20230721 | 175800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20230721 | 175700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20230721 | 175600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20230721 | 175500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20230721 | 175400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20230721 | 175300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20230721 | 175200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20230721 | 175100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20230721 | 175000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20230721 | 174900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20230721 | 174800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20230721 | 174700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20230721 | 174600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20230721 | 174500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20230721 | 174400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20230721 | 174300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20230721 | 174200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20230721 | 174100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20230721 | 174000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20230721 | 173900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20230721 | 173800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20230721 | 173700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 93 | 20230721 | 173600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20230721 | 173500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20230721 | 173400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20230721 | 173300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20230721 | 173200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20230721 | 173100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20230721 | 173000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20230721 | 172900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20230721 | 172800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20230721 | 172700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20230721 | 172600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20230721 | 172500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20230721 | 172400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20230721 | 172300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20230721 | 172200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20230721 | 172100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20230721 | 172000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20230721 | 171900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20230721 | 171800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20230721 | 171700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20230721 | 171600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20230721 | 171500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20230721 | 171400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20230721 | 171300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20230721 | 171200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20230721 | 171100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20230721 | 171000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20230721 | 170900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20230721 | 170800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20230721 | 170700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 123 | 20230721 | 170600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20230721 | 170500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20230721 | 170400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20230721 | 170300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20230721 | 170200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20230721 | 170100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20230721 | 170000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20230721 | 165900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20230721 | 165800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20230721 | 165700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20230721 | 165600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20230721 | 165500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20230721 | 165400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20230721 | 165300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20230721 | 165200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20230721 | 165100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20230721 | 165000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20230721 | 164900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20230721 | 164800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20230721 | 164700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20230721 | 164600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20230721 | 164500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20230721 | 164400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20230721 | 164300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20230721 | 164200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20230721 | 164100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20230721 | 164000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20230721 | 163900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20230721 | 163800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20230721 | 163700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 153 | 20230721 | 163600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20230721 | 163500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20230721 | 163400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20230721 | 163300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20230721 | 163200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20230721 | 163100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20230721 | 163000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20230721 | 162900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20230721 | 162800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20230721 | 162700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20230721 | 162600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20230721 | 162500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20230721 | 162400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20230721 | 162300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20230721 | 162200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20230721 | 162100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20230721 | 162000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20230721 | 161900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20230721 | 161800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20230721 | 161700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20230721 | 161600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20230721 | 161500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20230721 | 161400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20230721 | 161300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20230721 | 161200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20230721 | 161100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20230721 | 161000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20230721 | 160900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20230721 | 160800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20230721 | 160700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 183 | 20230721 | 160600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20230721 | 160500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20230721 | 160400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20230721 | 160300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20230721 | 160200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20230721 | 160100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20230721 | 160000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20230721 | 155900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20230721 | 155800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20230721 | 155700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20230721 | 155600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20230721 | 155500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 195 | 20230721 | 155400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 196 | 20230721 | 155300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20230721 | 155200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 198 | 20230721 | 155100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 199 | 20230721 | 155000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20230721 | 154900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20230721 | 154800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20230721 | 154700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20230721 | 154600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20230721 | 154500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20230721 | 154400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 206 | 20230721 | 154300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 207 | 20230721 | 154200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 208 | 20230721 | 154100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 209 | 20230721 | 154000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 210 | 20230721 | 153900 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 211 | 20230721 | 153800 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 212 | 20230721 | 153700 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 213 | 20230721 | 153600 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 214 | 20230721 | 153500 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 215 | 20230721 | 153400 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 216 | 20230721 | 153300 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 217 | 20230721 | 153200 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 218 | 20230721 | 153100 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 219 | 20230721 | 153000 | 127893156500 | 206000 | 206000 | 206000 | 206000 | 34159 |
| 220 | 20230721 | 152900 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 221 | 20230721 | 152800 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 222 | 20230721 | 152700 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 223 | 20230721 | 152600 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 224 | 20230721 | 152500 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 225 | 20230721 | 152400 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 226 | 20230721 | 152300 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 227 | 20230721 | 152200 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 228 | 20230721 | 152100 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 229 | 20230721 | 152000 | 120856402500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 230 | 20230721 | 151900 | 120856402500 | 206000 | 206000 | 206000 | 205500 | 2148 |
| 231 | 20230721 | 151800 | 120414478500 | 206000 | 206000 | 206000 | 205500 | 1421 |
| 232 | 20230721 | 151700 | 120122276000 | 206000 | 206000 | 206000 | 205500 | 1898 |
| 233 | 20230721 | 151600 | 119731881500 | 206000 | 206000 | 206000 | 205500 | 587 |
| 234 | 20230721 | 151500 | 119611074500 | 206000 | 206000 | 206000 | 205500 | 833 |
| 235 | 20230721 | 151400 | 119439534500 | 206000 | 206000 | 206000 | 205500 | 1768 |
| 236 | 20230721 | 151300 | 119075355500 | 206000 | 206000 | 206000 | 205500 | 1586 |
| 237 | 20230721 | 151200 | 118748988000 | 206000 | 206000 | 206000 | 205500 | 1322 |
| 238 | 20230721 | 151100 | 118476941500 | 206000 | 206500 | 206500 | 205500 | 9037 |
| 239 | 20230721 | 151000 | 116615103500 | 206500 | 206500 | 206500 | 206000 | 1647 |
| 240 | 20230721 | 150900 | 116275268500 | 206500 | 206500 | 206500 | 206000 | 3272 |
| 241 | 20230721 | 150800 | 115600677000 | 206000 | 206500 | 206500 | 206000 | 1003 |
| 242 | 20230721 | 150700 | 115393683000 | 206500 | 206000 | 206500 | 206000 | 2763 |
| 243 | 20230721 | 150600 | 114823610000 | 206000 | 206500 | 206500 | 206000 | 1068 |
| 244 | 20230721 | 150500 | 114603286500 | 206500 | 206500 | 206500 | 206000 | 849 |
| 245 | 20230721 | 150400 | 114428152500 | 206500 | 206500 | 206500 | 206000 | 558 |
| 246 | 20230721 | 150300 | 114313035500 | 206500 | 206500 | 206500 | 206000 | 1041 |
| 247 | 20230721 | 150200 | 114098307000 | 206500 | 206500 | 206500 | 206000 | 869 |
| 248 | 20230721 | 150100 | 113919039000 | 206000 | 206500 | 206500 | 206000 | 636 |
| 249 | 20230721 | 150000 | 113787875500 | 206500 | 206000 | 206500 | 206000 | 827 |
| 250 | 20230721 | 145900 | 113617261000 | 206500 | 206000 | 206500 | 206000 | 955 |
| 251 | 20230721 | 145800 | 113420256500 | 206000 | 206500 | 206500 | 206000 | 1446 |
| 252 | 20230721 | 145700 | 113122189000 | 206500 | 206500 | 206500 | 206000 | 1459 |
| 253 | 20230721 | 145600 | 112821416000 | 206500 | 206500 | 206500 | 206000 | 1942 |
| 254 | 20230721 | 145500 | 112420520500 | 206500 | 206500 | 206500 | 206000 | 522 |
| 255 | 20230721 | 145400 | 112312781500 | 206500 | 206000 | 206500 | 206000 | 713 |
| 256 | 20230721 | 145300 | 112165599500 | 206500 | 206000 | 206500 | 206000 | 910 |
| 257 | 20230721 | 145200 | 111977885500 | 206000 | 206000 | 206500 | 205500 | 13934 |
| 258 | 20230721 | 145100 | 109107471500 | 206500 | 206500 | 206500 | 206000 | 1492 |
| 259 | 20230721 | 145000 | 108799865500 | 206500 | 206500 | 206500 | 206000 | 1545 |
| 260 | 20230721 | 144900 | 108481196500 | 206500 | 206500 | 206500 | 206000 | 1370 |
| 261 | 20230721 | 144800 | 108198419000 | 206500 | 206500 | 206500 | 206000 | 1620 |
| 262 | 20230721 | 144700 | 107864487500 | 206500 | 206500 | 206500 | 206000 | 1120 |
| 263 | 20230721 | 144600 | 107633331500 | 206500 | 206500 | 206500 | 206000 | 2072 |
| 264 | 20230721 | 144500 | 107205497500 | 206500 | 206000 | 206500 | 205500 | 17360 |
| 265 | 20230721 | 144400 | 103629082500 | 205500 | 206000 | 206000 | 205500 | 755 |
| 266 | 20230721 | 144300 | 103473613500 | 206000 | 206000 | 206000 | 205500 | 788 |
| 267 | 20230721 | 144200 | 103311372000 | 206000 | 206000 | 206000 | 205500 | 720 |
| 268 | 20230721 | 144100 | 103163180500 | 206000 | 206000 | 206000 | 205500 | 683 |
| 269 | 20230721 | 144000 | 103022597500 | 206000 | 206000 | 206000 | 205500 | 679 |
| 270 | 20230721 | 143900 | 102882821000 | 206000 | 205500 | 206000 | 205500 | 746 |
| 271 | 20230721 | 143800 | 102729233000 | 205500 | 205500 | 206000 | 205500 | 568 |
| 272 | 20230721 | 143700 | 102612265000 | 206000 | 206000 | 206000 | 205500 | 455 |
| 273 | 20230721 | 143600 | 102518592000 | 206000 | 205500 | 206000 | 205500 | 693 |
| 274 | 20230721 | 143500 | 102375900500 | 206000 | 206000 | 206000 | 205500 | 485 |
| 275 | 20230721 | 143400 | 102276053500 | 206000 | 206000 | 206000 | 205500 | 414 |
| 276 | 20230721 | 143300 | 102190839000 | 206000 | 205500 | 206000 | 205500 | 546 |
| 277 | 20230721 | 143200 | 102078428500 | 206000 | 206000 | 206000 | 205500 | 1274 |
| 278 | 20230721 | 143100 | 101816076500 | 206000 | 206000 | 206000 | 205500 | 604 |
| 279 | 20230721 | 143000 | 101691769500 | 205500 | 206000 | 206000 | 205500 | 1462 |
| 280 | 20230721 | 142900 | 101391135000 | 206000 | 205500 | 206000 | 205500 | 439 |
| 281 | 20230721 | 142800 | 101300814000 | 206000 | 205500 | 206000 | 205500 | 545 |
| 282 | 20230721 | 142700 | 101188628000 | 206000 | 206000 | 206000 | 205500 | 733 |
| 283 | 20230721 | 142600 | 101037829000 | 205500 | 205500 | 206000 | 205500 | 916 |
| 284 | 20230721 | 142500 | 100849449500 | 206000 | 206000 | 206000 | 205500 | 918 |
| 285 | 20230721 | 142400 | 100660618000 | 205500 | 205500 | 206000 | 205500 | 990 |
| 286 | 20230721 | 142300 | 100457000000 | 206000 | 206000 | 206000 | 205500 | 305 |
| 287 | 20230721 | 142200 | 100394221500 | 206000 | 205500 | 206000 | 205500 | 747 |
| 288 | 20230721 | 142100 | 100240403500 | 206000 | 205500 | 206000 | 205000 | 3366 |
| 289 | 20230721 | 142000 | 99548672500 | 205500 | 205500 | 205500 | 205000 | 2072 |
| 290 | 20230721 | 141900 | 99122944000 | 205500 | 205500 | 205500 | 205000 | 439 |
| 291 | 20230721 | 141800 | 99032755000 | 205500 | 205500 | 205500 | 205000 | 630 |
| 292 | 20230721 | 141700 | 98903313000 | 205500 | 205500 | 205500 | 205000 | 297 |
| 293 | 20230721 | 141600 | 98842297000 | 205000 | 205000 | 205500 | 205000 | 345 |
| 294 | 20230721 | 141500 | 98771418500 | 205500 | 206000 | 206000 | 205000 | 9419 |
| 295 | 20230721 | 141400 | 96835775000 | 205500 | 205500 | 206000 | 205000 | 7028 |
| 296 | 20230721 | 141300 | 95391455500 | 205500 | 205000 | 205500 | 205000 | 547 |
| 297 | 20230721 | 141200 | 95279073500 | 205500 | 205500 | 205500 | 205000 | 334 |
| 298 | 20230721 | 141100 | 95210482500 | 205500 | 205000 | 205500 | 205000 | 3046 |
| 299 | 20230721 | 141000 | 94584600500 | 205500 | 205500 | 205500 | 205000 | 591 |
| 300 | 20230721 | 140900 | 94463353000 | 205000 | 205500 | 205500 | 205000 | 779 |
| 301 | 20230721 | 140800 | 94303436500 | 205000 | 205500 | 205500 | 205000 | 964 |
| 302 | 20230721 | 140700 | 94105468000 | 205500 | 205000 | 205500 | 205000 | 320 |
| 303 | 20230721 | 140600 | 94039756500 | 205500 | 205500 | 205500 | 205000 | 652 |
| 304 | 20230721 | 140500 | 93905963000 | 205500 | 205500 | 205500 | 205000 | 619 |
| 305 | 20230721 | 140400 | 93778976000 | 205000 | 205500 | 205500 | 205000 | 642 |
| 306 | 20230721 | 140300 | 93647234000 | 205500 | 205000 | 205500 | 205000 | 350 |
| 307 | 20230721 | 140200 | 93575417500 | 205500 | 205500 | 205500 | 205000 | 417 |
| 308 | 20230721 | 140100 | 93489799000 | 205500 | 205500 | 205500 | 205000 | 529 |
| 309 | 20230721 | 140000 | 93381185500 | 205500 | 205000 | 205500 | 205000 | 1239 |
| 310 | 20230721 | 135900 | 93126900500 | 205500 | 205000 | 205500 | 205000 | 315 |
| 311 | 20230721 | 135800 | 93062260500 | 205000 | 205500 | 205500 | 205000 | 880 |
| 312 | 20230721 | 135700 | 92881478500 | 205500 | 205000 | 205500 | 205000 | 259 |
| 313 | 20230721 | 135600 | 92828303500 | 205500 | 205500 | 205500 | 205000 | 301 |
| 314 | 20230721 | 135500 | 92766479000 | 205500 | 205000 | 205500 | 205000 | 555 |
| 315 | 20230721 | 135400 | 92652614500 | 205500 | 205500 | 205500 | 205000 | 273 |
| 316 | 20230721 | 135300 | 92596572000 | 205500 | 205500 | 205500 | 205000 | 242 |
| 317 | 20230721 | 135200 | 92546887500 | 205500 | 205000 | 205500 | 205000 | 826 |
| 318 | 20230721 | 135100 | 92377459500 | 205500 | 205000 | 205500 | 205000 | 443 |
| 319 | 20230721 | 135000 | 92286508000 | 205500 | 205500 | 205500 | 205000 | 558 |
| 320 | 20230721 | 134900 | 92171992500 | 205500 | 205500 | 205500 | 205000 | 377 |
| 321 | 20230721 | 134800 | 92094603000 | 205500 | 205500 | 205500 | 205000 | 226 |
| 322 | 20230721 | 134700 | 92048214000 | 205000 | 205000 | 205500 | 205000 | 210 |
| 323 | 20230721 | 134600 | 92005123500 | 205500 | 205500 | 205500 | 205000 | 1260 |
| 324 | 20230721 | 134500 | 91746689500 | 205000 | 205000 | 205500 | 205000 | 1245 |
| 325 | 20230721 | 134400 | 91491021000 | 205500 | 205500 | 205500 | 205000 | 531 |
| 326 | 20230721 | 134300 | 91381993000 | 205500 | 205500 | 205500 | 205000 | 612 |
| 327 | 20230721 | 134200 | 91256404000 | 205000 | 205500 | 205500 | 205000 | 182 |
| 328 | 20230721 | 134100 | 91219024000 | 205500 | 205500 | 205500 | 205000 | 224 |
| 329 | 20230721 | 134000 | 91173034500 | 205500 | 205500 | 205500 | 205000 | 435 |
| 330 | 20230721 | 133900 | 91083728000 | 205500 | 205500 | 205500 | 205000 | 224 |
| 331 | 20230721 | 133800 | 91037750500 | 205500 | 205500 | 205500 | 205000 | 293 |
| 332 | 20230721 | 133700 | 90977562000 | 205500 | 205500 | 205500 | 205000 | 163 |
| 333 | 20230721 | 133600 | 90944090000 | 205500 | 205500 | 205500 | 205000 | 157 |
| 334 | 20230721 | 133500 | 90911847000 | 205000 | 205500 | 205500 | 205000 | 257 |
| 335 | 20230721 | 133400 | 90859087500 | 205500 | 205000 | 205500 | 205000 | 240 |
| 336 | 20230721 | 133300 | 90809808000 | 205500 | 205500 | 205500 | 205000 | 466 |
| 337 | 20230721 | 133200 | 90714159500 | 205500 | 205500 | 205500 | 205000 | 234 |
| 338 | 20230721 | 133100 | 90666082500 | 205500 | 205000 | 205500 | 204500 | 5715 |
| 339 | 20230721 | 133000 | 89493995500 | 205000 | 205000 | 205000 | 204500 | 404 |
| 340 | 20230721 | 132900 | 89411238500 | 205000 | 204500 | 205000 | 204500 | 305 |
| 341 | 20230721 | 132800 | 89348728000 | 205000 | 204500 | 205000 | 204500 | 828 |
| 342 | 20230721 | 132700 | 89179074500 | 204500 | 204500 | 205000 | 204500 | 385 |
| 343 | 20230721 | 132600 | 89100255000 | 204500 | 204500 | 205000 | 204500 | 194 |
| 344 | 20230721 | 132500 | 89060517500 | 204500 | 205000 | 205000 | 204500 | 395 |
| 345 | 20230721 | 132400 | 88979625500 | 205000 | 205000 | 205000 | 204500 | 363 |
| 346 | 20230721 | 132300 | 88905266000 | 205000 | 205000 | 205000 | 204500 | 440 |
| 347 | 20230721 | 132200 | 88815201000 | 204500 | 205000 | 205000 | 204500 | 393 |
| 348 | 20230721 | 132100 | 88734720500 | 204500 | 204500 | 205000 | 204500 | 319 |
| 349 | 20230721 | 132000 | 88669354500 | 205000 | 205000 | 205000 | 204500 | 275 |
| 350 | 20230721 | 131900 | 88613025000 | 205000 | 205000 | 205000 | 204500 | 408 |
| 351 | 20230721 | 131800 | 88529461000 | 205000 | 205000 | 205000 | 204500 | 296 |
| 352 | 20230721 | 131700 | 88468812500 | 205000 | 205000 | 205000 | 204500 | 361 |
| 353 | 20230721 | 131600 | 88394876000 | 205000 | 204500 | 205000 | 204500 | 255 |
| 354 | 20230721 | 131500 | 88342669000 | 205000 | 205000 | 205000 | 204500 | 308 |
| 355 | 20230721 | 131400 | 88279604500 | 204500 | 205000 | 205000 | 204500 | 436 |
| 356 | 20230721 | 131300 | 88190342500 | 205000 | 205000 | 205000 | 204500 | 323 |
| 357 | 20230721 | 131200 | 88124194500 | 205000 | 205000 | 205000 | 204500 | 330 |
| 358 | 20230721 | 131100 | 88056593500 | 205000 | 205000 | 205000 | 204500 | 185 |
| 359 | 20230721 | 131000 | 88018713000 | 204500 | 205000 | 205000 | 204500 | 508 |
| 360 | 20230721 | 130900 | 87914702500 | 205000 | 204500 | 205000 | 204000 | 1787 |
| 361 | 20230721 | 130800 | 87548996500 | 204500 | 204500 | 204500 | 204000 | 398 |
| 362 | 20230721 | 130700 | 87467614000 | 204500 | 204500 | 204500 | 204000 | 657 |
| 363 | 20230721 | 130600 | 87333323000 | 204500 | 204500 | 204500 | 204000 | 413 |
| 364 | 20230721 | 130500 | 87248891000 | 204500 | 204000 | 204500 | 204000 | 477 |
| 365 | 20230721 | 130400 | 87151492500 | 204000 | 204500 | 204500 | 204000 | 108 |
| 366 | 20230721 | 130300 | 87129416000 | 204000 | 204500 | 204500 | 204000 | 888 |
| 367 | 20230721 | 130200 | 86947875500 | 204000 | 204500 | 205000 | 204000 | 946 |
| 368 | 20230721 | 130100 | 86754461000 | 204000 | 204000 | 204500 | 204000 | 298 |
| 369 | 20230721 | 130000 | 86693587500 | 204500 | 204500 | 204500 | 204000 | 116 |
| 370 | 20230721 | 125900 | 86669867500 | 204000 | 204500 | 204500 | 204000 | 215 |
| 371 | 20230721 | 125800 | 86625913000 | 204500 | 205000 | 205000 | 204000 | 1547 |
| 372 | 20230721 | 125700 | 86309564000 | 205000 | 205000 | 205000 | 204500 | 81 |
| 373 | 20230721 | 125600 | 86292972500 | 205000 | 204500 | 205000 | 204000 | 405 |
| 374 | 20230721 | 125500 | 86210139000 | 204500 | 204000 | 204500 | 204000 | 288 |
| 375 | 20230721 | 125400 | 86151250000 | 204500 | 204500 | 204500 | 204000 | 183 |
| 376 | 20230721 | 125300 | 86113829500 | 204000 | 205000 | 205000 | 204000 | 327 |
| 377 | 20230721 | 125200 | 86046964000 | 205000 | 204500 | 205000 | 204500 | 479 |
| 378 | 20230721 | 125100 | 85948978000 | 204500 | 204500 | 204500 | 204000 | 219 |
| 379 | 20230721 | 125000 | 85904220000 | 204500 | 205000 | 205000 | 204000 | 715 |
| 380 | 20230721 | 124900 | 85758012000 | 205000 | 204500 | 205000 | 204500 | 292 |
| 381 | 20230721 | 124800 | 85698271500 | 204500 | 204500 | 205000 | 204500 | 248 |
| 382 | 20230721 | 124700 | 85647538500 | 205000 | 204500 | 205000 | 204500 | 221 |
| 383 | 20230721 | 124600 | 85602321000 | 204500 | 204500 | 205000 | 204500 | 463 |
| 384 | 20230721 | 124500 | 85507594500 | 205000 | 205000 | 205000 | 204500 | 1325 |
| 385 | 20230721 | 124400 | 85236612000 | 205000 | 205000 | 205000 | 204500 | 822 |
| 386 | 20230721 | 124300 | 85068487000 | 205000 | 204500 | 205000 | 204500 | 270 |
| 387 | 20230721 | 124200 | 85013216000 | 205000 | 205000 | 205000 | 204500 | 100 |
| 388 | 20230721 | 124100 | 84992736000 | 204500 | 204500 | 205000 | 204500 | 145 |
| 389 | 20230721 | 124000 | 84963055000 | 204500 | 204500 | 205000 | 204500 | 161 |
| 390 | 20230721 | 123900 | 84930102000 | 205000 | 204500 | 205000 | 204000 | 687 |
| 391 | 20230721 | 123800 | 84789615500 | 204500 | 205000 | 205000 | 204000 | 1682 |
| 392 | 20230721 | 123700 | 84445643000 | 204500 | 205000 | 205000 | 204500 | 126 |
| 393 | 20230721 | 123600 | 84419839000 | 205000 | 205000 | 205000 | 204500 | 399 |
| 394 | 20230721 | 123500 | 84338062500 | 205000 | 204500 | 205000 | 204500 | 206 |
| 395 | 20230721 | 123400 | 84295894500 | 205000 | 205000 | 205000 | 204500 | 89 |
| 396 | 20230721 | 123300 | 84277678500 | 205000 | 204500 | 205000 | 204000 | 1944 |
| 397 | 20230721 | 123200 | 83880113000 | 204500 | 204500 | 204500 | 204000 | 392 |
| 398 | 20230721 | 123100 | 83799979500 | 204500 | 204500 | 204500 | 204000 | 275 |
| 399 | 20230721 | 123000 | 83743794500 | 204500 | 204500 | 204500 | 204000 | 612 |
| 400 | 20230721 | 122900 | 83618814000 | 204000 | 204500 | 204500 | 204000 | 226 |
| 401 | 20230721 | 122800 | 83572653000 | 204500 | 204500 | 204500 | 204000 | 3500 |
| 402 | 20230721 | 122700 | 82857267500 | 204500 | 205000 | 205000 | 204500 | 76 |
| 403 | 20230721 | 122600 | 82841704000 | 205000 | 205000 | 205000 | 204500 | 209 |
| 404 | 20230721 | 122500 | 82798898000 | 204500 | 205000 | 205000 | 204500 | 144 |
| 405 | 20230721 | 122400 | 82769414500 | 205000 | 205000 | 205000 | 204500 | 351 |
| 406 | 20230721 | 122300 | 82697609000 | 205000 | 204500 | 205000 | 204500 | 173 |
| 407 | 20230721 | 122200 | 82662211500 | 205000 | 205000 | 205000 | 204500 | 118 |
| 408 | 20230721 | 122100 | 82638031500 | 205000 | 205000 | 205000 | 204500 | 81 |
| 409 | 20230721 | 122000 | 82621441000 | 204500 | 204500 | 205000 | 204500 | 97 |
| 410 | 20230721 | 121900 | 82601565500 | 205000 | 204500 | 205000 | 204500 | 102 |
| 411 | 20230721 | 121800 | 82580675000 | 204500 | 205000 | 205000 | 204500 | 543 |
| 412 | 20230721 | 121700 | 82469594500 | 205000 | 204500 | 205000 | 204500 | 308 |
| 413 | 20230721 | 121600 | 82406527500 | 205000 | 204500 | 205000 | 204500 | 95 |
| 414 | 20230721 | 121500 | 82387077500 | 205000 | 204500 | 205000 | 204000 | 8977 |
| 415 | 20230721 | 121400 | 80549266000 | 204500 | 205000 | 205000 | 204000 | 6515 |
| 416 | 20230721 | 121300 | 79218616000 | 204500 | 205000 | 205000 | 204500 | 246 |
| 417 | 20230721 | 121200 | 79168272500 | 204500 | 204500 | 205000 | 204500 | 242 |
| 418 | 20230721 | 121100 | 79118713000 | 204500 | 204500 | 205000 | 204500 | 522 |
| 419 | 20230721 | 121000 | 79011739000 | 205000 | 205000 | 205000 | 204500 | 125 |
| 420 | 20230721 | 120900 | 78986121500 | 205000 | 205000 | 205000 | 204500 | 102 |
| 421 | 20230721 | 120800 | 78965218000 | 204500 | 205000 | 205000 | 204500 | 93 |
| 422 | 20230721 | 120700 | 78946185500 | 205000 | 205000 | 205000 | 204500 | 168 |
| 423 | 20230721 | 120600 | 78911796000 | 205000 | 205000 | 205000 | 204500 | 100 |
| 424 | 20230721 | 120500 | 78891298000 | 204500 | 204500 | 205000 | 204500 | 277 |
| 425 | 20230721 | 120400 | 78834541000 | 205000 | 204500 | 205000 | 204000 | 1502 |
| 426 | 20230721 | 120300 | 78527319000 | 204500 | 204500 | 204500 | 204000 | 118 |
| 427 | 20230721 | 120200 | 78503195500 | 204500 | 204500 | 204500 | 204000 | 852 |
| 428 | 20230721 | 120100 | 78329004500 | 204500 | 204500 | 204500 | 204000 | 117 |
| 429 | 20230721 | 120000 | 78305081000 | 204500 | 204000 | 204500 | 204000 | 99 |
| 430 | 20230721 | 115900 | 78284853000 | 204000 | 204000 | 204500 | 204000 | 1117 |
| 431 | 20230721 | 115800 | 78056956000 | 204500 | 204500 | 204500 | 204000 | 305 |
| 432 | 20230721 | 115700 | 77994654000 | 204500 | 204000 | 204500 | 204000 | 3310 |
| 433 | 20230721 | 115600 | 77319369000 | 204000 | 204000 | 204000 | 203500 | 285 |
| 434 | 20230721 | 115500 | 77261244500 | 204000 | 204000 | 204000 | 203500 | 372 |
| 435 | 20230721 | 115400 | 77185395500 | 204000 | 204000 | 204000 | 203500 | 311 |
| 436 | 20230721 | 115300 | 77122041000 | 203500 | 204000 | 204000 | 203500 | 400 |
| 437 | 20230721 | 115200 | 77040533500 | 203500 | 204000 | 204000 | 203500 | 322 |
| 438 | 20230721 | 115100 | 76974961500 | 203500 | 204000 | 204000 | 203500 | 173 |
| 439 | 20230721 | 115000 | 76939702500 | 203500 | 204000 | 204000 | 203500 | 369 |
| 440 | 20230721 | 114900 | 76864483000 | 204000 | 203500 | 204000 | 203500 | 451 |
| 441 | 20230721 | 114800 | 76772639500 | 203500 | 203500 | 204000 | 203500 | 615 |
| 442 | 20230721 | 114700 | 76647412000 | 203500 | 204000 | 204000 | 203500 | 256 |
| 443 | 20230721 | 114600 | 76595242500 | 204000 | 204000 | 204000 | 203500 | 190 |
| 444 | 20230721 | 114500 | 76556543000 | 204000 | 203500 | 204000 | 203500 | 224 |
| 445 | 20230721 | 114400 | 76510865000 | 204000 | 203500 | 204000 | 203500 | 247 |
| 446 | 20230721 | 114300 | 76460573500 | 203500 | 204000 | 204000 | 203500 | 150 |
| 447 | 20230721 | 114200 | 76430024500 | 203500 | 203500 | 204000 | 203500 | 268 |
| 448 | 20230721 | 114100 | 76375390000 | 203500 | 204000 | 204000 | 203500 | 152 |
| 449 | 20230721 | 114000 | 76344393000 | 203500 | 203000 | 204000 | 203000 | 1901 |
| 450 | 20230721 | 113900 | 75957561000 | 203000 | 203500 | 203500 | 203000 | 402 |
| 451 | 20230721 | 113800 | 75875802000 | 203500 | 203500 | 204000 | 203000 | 3488 |
| 452 | 20230721 | 113700 | 75166009500 | 203500 | 204000 | 204000 | 203500 | 619 |
| 453 | 20230721 | 113600 | 75039955000 | 204000 | 203500 | 204000 | 203500 | 715 |
| 454 | 20230721 | 113500 | 74894427500 | 203500 | 204000 | 204000 | 203500 | 2910 |
| 455 | 20230721 | 113400 | 74302158000 | 204000 | 204000 | 204000 | 203500 | 450 |
| 456 | 20230721 | 113300 | 74210557000 | 203500 | 204000 | 204000 | 203500 | 260 |
| 457 | 20230721 | 113200 | 74157584000 | 204000 | 204000 | 204000 | 203500 | 580 |
| 458 | 20230721 | 113100 | 74039466000 | 204000 | 203500 | 204000 | 203500 | 319 |
| 459 | 20230721 | 113000 | 73974514000 | 203500 | 203500 | 204000 | 203500 | 2319 |
| 460 | 20230721 | 112900 | 73502592000 | 204000 | 204000 | 204000 | 203500 | 278 |
| 461 | 20230721 | 112800 | 73445950000 | 203500 | 203500 | 204000 | 203500 | 2369 |
| 462 | 20230721 | 112700 | 72963695500 | 203500 | 204000 | 204000 | 203500 | 4330 |
| 463 | 20230721 | 112600 | 72082458500 | 204000 | 204000 | 204000 | 203500 | 925 |
| 464 | 20230721 | 112500 | 71894159500 | 204000 | 204500 | 204500 | 203500 | 4880 |
| 465 | 20230721 | 112400 | 70898659000 | 204000 | 204000 | 204500 | 204000 | 431 |
| 466 | 20230721 | 112300 | 70810691000 | 204500 | 204500 | 204500 | 204000 | 343 |
| 467 | 20230721 | 112200 | 70740696000 | 204000 | 204000 | 204500 | 204000 | 230 |
| 468 | 20230721 | 112100 | 70693734000 | 204500 | 204000 | 204500 | 204000 | 462 |
| 469 | 20230721 | 112000 | 70599443000 | 204500 | 204000 | 204500 | 204000 | 288 |
| 470 | 20230721 | 111900 | 70540666500 | 204000 | 204500 | 204500 | 204000 | 267 |
| 471 | 20230721 | 111800 | 70486155000 | 204500 | 204500 | 204500 | 204000 | 282 |
| 472 | 20230721 | 111700 | 70428523000 | 204500 | 204000 | 204500 | 204000 | 216 |
| 473 | 20230721 | 111600 | 70384378500 | 204500 | 204000 | 204500 | 204000 | 500 |
| 474 | 20230721 | 111500 | 70282229500 | 204000 | 204000 | 204500 | 204000 | 1465 |
| 475 | 20230721 | 111400 | 69982743000 | 204000 | 204500 | 205000 | 204000 | 5088 |
| 476 | 20230721 | 111300 | 68942338000 | 204500 | 204500 | 205000 | 204500 | 374 |
| 477 | 20230721 | 111200 | 68865840000 | 205000 | 204500 | 205000 | 204500 | 159 |
| 478 | 20230721 | 111100 | 68833282000 | 205000 | 204500 | 205000 | 204500 | 172 |
| 479 | 20230721 | 111000 | 68798058500 | 204500 | 205500 | 205500 | 204500 | 4418 |
| 480 | 20230721 | 110900 | 67892378000 | 205500 | 205000 | 205500 | 205000 | 868 |
| 481 | 20230721 | 110800 | 67714304500 | 205000 | 205000 | 205500 | 205000 | 289 |
| 482 | 20230721 | 110700 | 67655042500 | 205500 | 205500 | 205500 | 205000 | 227 |
| 483 | 20230721 | 110600 | 67608491000 | 205000 | 205000 | 205500 | 205000 | 381 |
| 484 | 20230721 | 110500 | 67530285500 | 205500 | 205500 | 205500 | 205000 | 347 |
| 485 | 20230721 | 110400 | 67458994500 | 205500 | 205500 | 205500 | 205000 | 656 |
| 486 | 20230721 | 110300 | 67324290000 | 205000 | 205500 | 205500 | 205000 | 269 |
| 487 | 20230721 | 110200 | 67269122500 | 205000 | 205500 | 205500 | 205000 | 215 |
| 488 | 20230721 | 110100 | 67225025000 | 205000 | 205000 | 205500 | 204500 | 2652 |
| 489 | 20230721 | 110000 | 66681344500 | 205000 | 205000 | 205000 | 204500 | 1032 |
| 490 | 20230721 | 105900 | 66469794500 | 205000 | 205000 | 205000 | 204500 | 290 |
| 491 | 20230721 | 105800 | 66410368500 | 205000 | 205000 | 205000 | 204500 | 191 |
| 492 | 20230721 | 105700 | 66371227500 | 205000 | 205000 | 205000 | 204500 | 521 |
| 493 | 20230721 | 105600 | 66264452000 | 205000 | 204500 | 205000 | 204500 | 486 |
| 494 | 20230721 | 105500 | 66164859500 | 205000 | 204500 | 205000 | 204500 | 322 |
| 495 | 20230721 | 105400 | 66098881500 | 204500 | 205000 | 205000 | 204500 | 240 |
| 496 | 20230721 | 105300 | 66049692500 | 205000 | 204500 | 205000 | 204500 | 271 |
| 497 | 20230721 | 105200 | 65994235500 | 204500 | 204500 | 205000 | 204000 | 3729 |
| 498 | 20230721 | 105100 | 65231512500 | 204000 | 204500 | 204500 | 204000 | 252 |
| 499 | 20230721 | 105000 | 65180013000 | 204000 | 204000 | 204500 | 204000 | 1102 |
| 500 | 20230721 | 104900 | 64955167500 | 204500 | 204500 | 204500 | 204000 | 751 |
| 501 | 20230721 | 104800 | 64801898000 | 204000 | 204000 | 204500 | 204000 | 343 |
| 502 | 20230721 | 104700 | 64731802000 | 204000 | 204500 | 204500 | 204000 | 270 |
| 503 | 20230721 | 104600 | 64676641000 | 204000 | 204500 | 205000 | 204000 | 1831 |
| 504 | 20230721 | 104500 | 64302297500 | 204500 | 205000 | 205500 | 204500 | 5789 |
| 505 | 20230721 | 104400 | 63115669000 | 205500 | 205500 | 205500 | 205000 | 314 |
| 506 | 20230721 | 104300 | 63051150500 | 205000 | 205000 | 205500 | 205000 | 423 |
| 507 | 20230721 | 104200 | 62964356000 | 205500 | 205500 | 205500 | 205000 | 205 |
| 508 | 20230721 | 104100 | 62922261000 | 205500 | 205500 | 205500 | 205000 | 383 |
| 509 | 20230721 | 104000 | 62843594000 | 205500 | 205500 | 205500 | 205000 | 194 |
| 510 | 20230721 | 103900 | 62803766500 | 205000 | 205500 | 205500 | 205000 | 224 |
| 511 | 20230721 | 103800 | 62757739500 | 205500 | 205500 | 205500 | 205000 | 923 |
| 512 | 20230721 | 103700 | 62568078500 | 205500 | 205000 | 205500 | 205000 | 216 |
| 513 | 20230721 | 103600 | 62523764500 | 205000 | 206000 | 206000 | 205000 | 6785 |
| 514 | 20230721 | 103500 | 61131034500 | 205500 | 205500 | 206000 | 205000 | 3212 |
| 515 | 20230721 | 103400 | 60470970500 | 205500 | 205500 | 205500 | 205000 | 2503 |
| 516 | 20230721 | 103300 | 59956633000 | 205500 | 205500 | 205500 | 205000 | 399 |
| 517 | 20230721 | 103200 | 59874685500 | 205500 | 205500 | 205500 | 205000 | 5165 |
| 518 | 20230721 | 103100 | 58813309500 | 205500 | 205500 | 205500 | 205000 | 1005 |
| 519 | 20230721 | 103000 | 58606788500 | 205500 | 205500 | 205500 | 205000 | 693 |
| 520 | 20230721 | 102900 | 58464482500 | 205000 | 205500 | 205500 | 205000 | 1410 |
| 521 | 20230721 | 102800 | 58174778000 | 205000 | 205500 | 205500 | 205000 | 648 |
| 522 | 20230721 | 102700 | 58041660500 | 205500 | 205000 | 205500 | 204500 | 2952 |
| 523 | 20230721 | 102600 | 57436237500 | 205000 | 205000 | 205000 | 204500 | 769 |
| 524 | 20230721 | 102500 | 57278593500 | 205000 | 204500 | 205000 | 204000 | 4824 |
| 525 | 20230721 | 102400 | 56291469000 | 204500 | 204500 | 205500 | 204000 | 10770 |
| 526 | 20230721 | 102300 | 54085017500 | 204500 | 204500 | 205000 | 204000 | 2901 |
| 527 | 20230721 | 102200 | 53491630000 | 204500 | 204500 | 205000 | 204000 | 8966 |
| 528 | 20230721 | 102100 | 51659944000 | 204500 | 204500 | 205000 | 204500 | 835 |
| 529 | 20230721 | 102000 | 51489010000 | 205000 | 205000 | 205000 | 204500 | 150 |
| 530 | 20230721 | 101900 | 51458311500 | 205000 | 205000 | 205000 | 204500 | 194 |
| 531 | 20230721 | 101800 | 51418582500 | 204500 | 205000 | 205000 | 204500 | 197 |
| 532 | 20230721 | 101700 | 51378232000 | 205000 | 204500 | 205000 | 204500 | 7898 |
| 533 | 20230721 | 101600 | 49762642000 | 204500 | 204500 | 204500 | 204000 | 6449 |
| 534 | 20230721 | 101500 | 48443855500 | 204000 | 204500 | 204500 | 204000 | 800 |
| 535 | 20230721 | 101400 | 48280559000 | 204500 | 203000 | 204500 | 203000 | 14121 |
| 536 | 20230721 | 101300 | 45401422000 | 203000 | 203000 | 203500 | 203000 | 59 |
| 537 | 20230721 | 101200 | 45389430000 | 203500 | 203000 | 203500 | 203000 | 1632 |
| 538 | 20230721 | 101100 | 45058024000 | 203000 | 203000 | 203000 | 202500 | 331 |
| 539 | 20230721 | 101000 | 44990903000 | 203000 | 203000 | 203000 | 202500 | 90 |
| 540 | 20230721 | 100900 | 44972646500 | 202500 | 203000 | 203000 | 202500 | 1611 |
| 541 | 20230721 | 100800 | 44645628500 | 203000 | 203000 | 203000 | 202500 | 366 |
| 542 | 20230721 | 100700 | 44571335000 | 203000 | 203000 | 203000 | 202500 | 220 |
| 543 | 20230721 | 100600 | 44526726000 | 203000 | 202500 | 203000 | 202500 | 234 |
| 544 | 20230721 | 100500 | 44479253000 | 202500 | 203500 | 203500 | 202500 | 13444 |
| 545 | 20230721 | 100400 | 41750618500 | 203500 | 203000 | 203500 | 203000 | 378 |
| 546 | 20230721 | 100300 | 41673764500 | 203500 | 203000 | 203500 | 203000 | 210 |
| 547 | 20230721 | 100200 | 41631065000 | 203500 | 203000 | 203500 | 203000 | 168 |
| 548 | 20230721 | 100100 | 41596896000 | 203500 | 203000 | 203500 | 203000 | 333 |
| 549 | 20230721 | 100000 | 41529184000 | 203000 | 203000 | 203500 | 203000 | 585 |
| 550 | 20230721 | 095900 | 41410321500 | 203000 | 204000 | 204000 | 203000 | 1773 |
| 551 | 20230721 | 095800 | 41049501500 | 203500 | 203000 | 204000 | 203000 | 5928 |
| 552 | 20230721 | 095700 | 39843317000 | 203500 | 203000 | 203500 | 203000 | 8384 |
| 553 | 20230721 | 095600 | 38137212500 | 203000 | 203000 | 203500 | 203000 | 297 |
| 554 | 20230721 | 095500 | 38076895000 | 203000 | 203000 | 203500 | 203000 | 352 |
| 555 | 20230721 | 095400 | 38005372500 | 203000 | 203500 | 203500 | 203000 | 317 |
| 556 | 20230721 | 095300 | 37940970000 | 203500 | 203000 | 203500 | 203000 | 2367 |
| 557 | 20230721 | 095200 | 37460428500 | 203000 | 203000 | 203000 | 202500 | 861 |
| 558 | 20230721 | 095100 | 37285797000 | 202500 | 203500 | 203500 | 202500 | 1938 |
| 559 | 20230721 | 095000 | 36892377500 | 203500 | 202500 | 203500 | 202500 | 4650 |
| 560 | 20230721 | 094900 | 35948513000 | 202500 | 202500 | 203000 | 202500 | 654 |
| 561 | 20230721 | 094800 | 35815943000 | 202500 | 203000 | 203000 | 202500 | 514 |
| 562 | 20230721 | 094700 | 35711835000 | 202500 | 203000 | 203000 | 202500 | 926 |
| 563 | 20230721 | 094600 | 35524210000 | 202500 | 202500 | 203000 | 202500 | 488 |
| 564 | 20230721 | 094500 | 35425273500 | 202500 | 203000 | 203500 | 202500 | 2218 |
| 565 | 20230721 | 094400 | 34975385500 | 203000 | 203000 | 203500 | 203000 | 371 |
| 566 | 20230721 | 094300 | 34900018500 | 203500 | 203000 | 203500 | 202500 | 1491 |
| 567 | 20230721 | 094200 | 34597359000 | 202500 | 203500 | 203500 | 202500 | 2334 |
| 568 | 20230721 | 094100 | 34123467500 | 203000 | 203000 | 203500 | 203000 | 267 |
| 569 | 20230721 | 094000 | 34069201500 | 203500 | 203000 | 203500 | 203000 | 310 |
| 570 | 20230721 | 093900 | 34006238500 | 203500 | 203000 | 204000 | 203000 | 5762 |
| 571 | 20230721 | 093800 | 32833615000 | 203500 | 203500 | 203500 | 202500 | 7755 |
| 572 | 20230721 | 093700 | 31259479000 | 203000 | 203500 | 203500 | 203000 | 1931 |
| 573 | 20230721 | 093600 | 30866578500 | 204000 | 203500 | 204000 | 203500 | 1468 |
| 574 | 20230721 | 093500 | 30567771000 | 203500 | 203000 | 204000 | 202500 | 12440 |
| 575 | 20230721 | 093400 | 28038905500 | 203000 | 203000 | 203000 | 202500 | 844 |
| 576 | 20230721 | 093300 | 27867765000 | 203000 | 203000 | 203000 | 202500 | 879 |
| 577 | 20230721 | 093200 | 27689668000 | 203000 | 203000 | 203000 | 202500 | 278 |
| 578 | 20230721 | 093100 | 27633275500 | 203000 | 202500 | 203000 | 202500 | 1909 |
| 579 | 20230721 | 093000 | 27245772500 | 203000 | 203000 | 203000 | 202500 | 584 |
| 580 | 20230721 | 092900 | 27127260500 | 203000 | 203000 | 203000 | 202500 | 579 |
| 581 | 20230721 | 092800 | 27009845000 | 203000 | 202000 | 203000 | 202000 | 3398 |
| 582 | 20230721 | 092700 | 26321659000 | 202000 | 202000 | 202500 | 202000 | 555 |
| 583 | 20230721 | 092600 | 26209401500 | 202000 | 201500 | 202500 | 201500 | 3796 |
| 584 | 20230721 | 092500 | 25442687500 | 201500 | 201500 | 202000 | 201500 | 5790 |
| 585 | 20230721 | 092400 | 24275756500 | 201500 | 202000 | 202000 | 201500 | 2738 |
| 586 | 20230721 | 092300 | 23723948000 | 201500 | 201500 | 202000 | 201500 | 933 |
| 587 | 20230721 | 092200 | 23535880500 | 201500 | 201500 | 202000 | 201500 | 1306 |
| 588 | 20230721 | 092100 | 23272693500 | 201500 | 201500 | 202000 | 201500 | 844 |
| 589 | 20230721 | 092000 | 23102588500 | 201500 | 201000 | 201500 | 201000 | 4643 |
| 590 | 20230721 | 091900 | 22167228500 | 201500 | 201500 | 202000 | 201000 | 5592 |
| 591 | 20230721 | 091800 | 21040422000 | 201500 | 202000 | 202000 | 201500 | 1350 |
| 592 | 20230721 | 091700 | 20768359500 | 202000 | 201500 | 202000 | 201000 | 4762 |
| 593 | 20230721 | 091600 | 19808570500 | 201500 | 201500 | 202000 | 201000 | 5099 |
| 594 | 20230721 | 091500 | 18781903500 | 201500 | 201000 | 202000 | 200500 | 15595 |
| 595 | 20230721 | 091400 | 15640169500 | 201000 | 201500 | 202000 | 200500 | 12444 |
| 596 | 20230721 | 091300 | 13135865500 | 201500 | 202000 | 202000 | 201500 | 1733 |
| 597 | 20230721 | 091200 | 12785961500 | 202000 | 202000 | 202500 | 202000 | 9249 |
| 598 | 20230721 | 091100 | 10917639500 | 202000 | 203000 | 203000 | 202000 | 8125 |
| 599 | 20230721 | 091000 | 9272962000 | 203000 | 203000 | 203000 | 202500 | 626 |
| 600 | 20230721 | 090900 | 9146003000 | 203000 | 203000 | 203000 | 202500 | 670 |
| 601 | 20230721 | 090800 | 9010209000 | 203000 | 202500 | 203500 | 202500 | 7792 |
| 602 | 20230721 | 090700 | 7428420000 | 202500 | 202500 | 203000 | 202500 | 890 |
| 603 | 20230721 | 090600 | 7248118500 | 202500 | 203000 | 203000 | 202500 | 1324 |
| 604 | 20230721 | 090500 | 6979845500 | 203000 | 203500 | 204000 | 203000 | 6648 |
| 605 | 20230721 | 090400 | 5628374000 | 204000 | 203500 | 204000 | 203500 | 778 |
| 606 | 20230721 | 090300 | 5469889500 | 204000 | 203500 | 204000 | 203000 | 3679 |
| 607 | 20230721 | 090200 | 4721126000 | 203000 | 203000 | 203500 | 203000 | 1523 |
| 608 | 20230721 | 090100 | 4411784000 | 203000 | 203500 | 204500 | 203000 | 5964 |
| 609 | 20230721 | 090000 | 3196851000 | 203500 | 202500 | 204000 | 202500 | 15759 |