33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 3 | 20230721 | 191200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230721 | 191100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230721 | 191000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230721 | 190900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230721 | 190800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230721 | 190700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230721 | 190600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230721 | 190500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230721 | 190400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230721 | 190300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230721 | 190200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230721 | 190100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230721 | 190000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230721 | 185900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230721 | 185800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230721 | 185700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230721 | 185600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230721 | 185500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230721 | 185400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230721 | 185300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230721 | 185200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230721 | 185100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230721 | 185000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230721 | 184900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230721 | 184800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230721 | 184700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230721 | 184600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230721 | 184500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230721 | 184400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230721 | 184300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 33 | 20230721 | 184200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230721 | 184100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230721 | 184000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230721 | 183900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230721 | 183800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230721 | 183700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230721 | 183600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230721 | 183500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230721 | 183400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230721 | 183300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230721 | 183200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230721 | 183100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230721 | 183000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230721 | 182900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230721 | 182800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230721 | 182700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230721 | 182600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230721 | 182500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230721 | 182400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230721 | 182300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230721 | 182200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230721 | 182100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230721 | 182000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230721 | 181900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230721 | 181800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230721 | 181700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230721 | 181600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230721 | 181500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230721 | 181400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230721 | 181300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 63 | 20230721 | 181200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230721 | 181100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230721 | 181000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230721 | 180900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230721 | 180800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230721 | 180700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230721 | 180600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230721 | 180500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230721 | 180400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230721 | 180300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230721 | 180200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230721 | 180100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230721 | 180000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230721 | 175900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230721 | 175800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230721 | 175700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230721 | 175600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230721 | 175500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230721 | 175400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230721 | 175300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230721 | 175200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230721 | 175100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230721 | 175000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230721 | 174900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230721 | 174800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230721 | 174700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230721 | 174600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230721 | 174500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230721 | 174400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230721 | 174300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 93 | 20230721 | 174200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230721 | 174100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230721 | 174000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230721 | 173900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230721 | 173800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230721 | 173700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230721 | 173600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230721 | 173500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230721 | 173400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230721 | 173300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230721 | 173200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230721 | 173100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230721 | 173000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230721 | 172900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230721 | 172800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230721 | 172700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230721 | 172600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230721 | 172500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230721 | 172400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230721 | 172300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230721 | 172200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230721 | 172100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230721 | 172000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230721 | 171900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230721 | 171800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230721 | 171700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230721 | 171600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230721 | 171500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230721 | 171400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230721 | 171300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 123 | 20230721 | 171200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230721 | 171100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230721 | 171000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230721 | 170900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230721 | 170800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230721 | 170700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230721 | 170600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230721 | 170500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230721 | 170400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230721 | 170300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230721 | 170200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230721 | 170100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230721 | 170000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230721 | 165900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230721 | 165800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230721 | 165700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230721 | 165600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230721 | 165500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230721 | 165400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230721 | 165300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230721 | 165200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230721 | 165100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230721 | 165000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230721 | 164900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230721 | 164800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230721 | 164700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230721 | 164600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230721 | 164500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230721 | 164400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230721 | 164300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 153 | 20230721 | 164200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230721 | 164100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230721 | 164000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230721 | 163900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230721 | 163800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230721 | 163700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230721 | 163600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230721 | 163500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230721 | 163400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230721 | 163300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230721 | 163200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230721 | 163100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230721 | 163000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230721 | 162900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230721 | 162800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230721 | 162700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230721 | 162600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230721 | 162500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230721 | 162400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230721 | 162300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230721 | 162200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230721 | 162100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230721 | 162000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230721 | 161900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230721 | 161800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230721 | 161700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230721 | 161600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230721 | 161500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230721 | 161400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230721 | 161300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 183 | 20230721 | 161200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230721 | 161100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230721 | 161000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230721 | 160900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230721 | 160800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230721 | 160700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230721 | 160600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230721 | 160500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230721 | 160400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230721 | 160300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230721 | 160200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230721 | 160100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230721 | 160000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230721 | 155900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230721 | 155800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230721 | 155700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230721 | 155600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230721 | 155500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230721 | 155400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230721 | 155300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230721 | 155200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230721 | 155100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230721 | 155000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230721 | 154900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230721 | 154800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230721 | 154700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230721 | 154600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230721 | 154500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230721 | 154400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230721 | 154300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 213 | 20230721 | 154200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230721 | 154100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230721 | 154000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230721 | 153900 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20230721 | 153800 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20230721 | 153700 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20230721 | 153600 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20230721 | 153500 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20230721 | 153400 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20230721 | 153300 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20230721 | 153200 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20230721 | 153100 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20230721 | 153000 | 9051463300 | 26250 | 26250 | 26250 | 26250 | 4784 |
| 226 | 20230721 | 152900 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20230721 | 152800 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20230721 | 152700 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20230721 | 152600 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20230721 | 152500 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20230721 | 152400 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20230721 | 152300 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20230721 | 152200 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20230721 | 152100 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20230721 | 152000 | 8925883300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20230721 | 151900 | 8925883300 | 26250 | 26200 | 26250 | 26150 | 351 |
| 237 | 20230721 | 151800 | 8916675600 | 26150 | 26150 | 26200 | 26150 | 344 |
| 238 | 20230721 | 151700 | 8907676400 | 26150 | 26200 | 26300 | 26150 | 411 |
| 239 | 20230721 | 151600 | 8896913500 | 26200 | 26200 | 26250 | 26200 | 1447 |
| 240 | 20230721 | 151500 | 8859001600 | 26150 | 26200 | 26200 | 26150 | 801 |
| 241 | 20230721 | 151400 | 8838028900 | 26200 | 26300 | 26300 | 26200 | 1208 |
| 242 | 20230721 | 151300 | 8806319600 | 26300 | 26250 | 26300 | 26250 | 514 |
| 243 | 20230721 | 151200 | 8792821700 | 26250 | 26200 | 26250 | 26200 | 77 |
| 244 | 20230721 | 151100 | 8790801950 | 26250 | 26250 | 26250 | 26200 | 644 |
| 245 | 20230721 | 151000 | 8773914950 | 26200 | 26150 | 26250 | 26150 | 1157 |
| 246 | 20230721 | 150900 | 8743568400 | 26150 | 26250 | 26250 | 26100 | 186 |
| 247 | 20230721 | 150800 | 8738702500 | 26200 | 26050 | 26200 | 26050 | 1330 |
| 248 | 20230721 | 150700 | 8703899000 | 26150 | 26150 | 26150 | 26000 | 2720 |
| 249 | 20230721 | 150600 | 8633074300 | 26150 | 26100 | 26150 | 26050 | 1804 |
| 250 | 20230721 | 150500 | 8586059400 | 26100 | 26100 | 26150 | 26050 | 561 |
| 251 | 20230721 | 150400 | 8571443600 | 26050 | 26150 | 26150 | 26050 | 858 |
| 252 | 20230721 | 150300 | 8549067750 | 26100 | 26200 | 26200 | 26100 | 581 |
| 253 | 20230721 | 150200 | 8533893350 | 26200 | 26100 | 26200 | 26100 | 300 |
| 254 | 20230721 | 150100 | 8526053250 | 26100 | 26150 | 26150 | 26100 | 2051 |
| 255 | 20230721 | 150000 | 8472487600 | 26200 | 26250 | 26250 | 26200 | 801 |
| 256 | 20230721 | 145900 | 8451499800 | 26200 | 26250 | 26250 | 26200 | 76 |
| 257 | 20230721 | 145800 | 8449507650 | 26300 | 26250 | 26300 | 26250 | 53 |
| 258 | 20230721 | 145700 | 8448115900 | 26250 | 26300 | 26300 | 26250 | 335 |
| 259 | 20230721 | 145600 | 8439316050 | 26300 | 26300 | 26300 | 26300 | 52 |
| 260 | 20230721 | 145500 | 8437948450 | 26300 | 26300 | 26300 | 26300 | 96 |
| 261 | 20230721 | 145400 | 8435423650 | 26300 | 26200 | 26300 | 26200 | 198 |
| 262 | 20230721 | 145300 | 8430216450 | 26200 | 26250 | 26250 | 26200 | 189 |
| 263 | 20230721 | 145200 | 8425260150 | 26250 | 26250 | 26250 | 26250 | 117 |
| 264 | 20230721 | 145100 | 8422188900 | 26250 | 26200 | 26250 | 26200 | 1162 |
| 265 | 20230721 | 145000 | 8391707650 | 26250 | 26250 | 26250 | 26200 | 327 |
| 266 | 20230721 | 144900 | 8383126650 | 26250 | 26250 | 26250 | 26200 | 63 |
| 267 | 20230721 | 144800 | 8381473900 | 26250 | 26300 | 26300 | 26250 | 214 |
| 268 | 20230721 | 144700 | 8375852700 | 26300 | 26300 | 26300 | 26250 | 16 |
| 269 | 20230721 | 144600 | 8375432400 | 26300 | 26200 | 26300 | 26200 | 522 |
| 270 | 20230721 | 144500 | 8361727400 | 26200 | 26350 | 26350 | 26200 | 337 |
| 271 | 20230721 | 144400 | 8352895850 | 26200 | 26300 | 26350 | 26200 | 336 |
| 272 | 20230721 | 144300 | 8344079450 | 26350 | 26250 | 26350 | 26250 | 360 |
| 273 | 20230721 | 144200 | 8334615650 | 26250 | 26250 | 26250 | 26250 | 1543 |
| 274 | 20230721 | 144100 | 8294111900 | 26250 | 26250 | 26250 | 26250 | 514 |
| 275 | 20230721 | 144000 | 8280619400 | 26250 | 26250 | 26250 | 26250 | 17 |
| 276 | 20230721 | 143900 | 8280173150 | 26250 | 26300 | 26350 | 26250 | 1063 |
| 277 | 20230721 | 143800 | 8252217300 | 26300 | 26300 | 26300 | 26300 | 748 |
| 278 | 20230721 | 143700 | 8232544900 | 26350 | 26300 | 26350 | 26300 | 666 |
| 279 | 20230721 | 143600 | 8215018450 | 26350 | 26350 | 26350 | 26300 | 148 |
| 280 | 20230721 | 143500 | 8211124000 | 26350 | 26350 | 26350 | 26350 | 95 |
| 281 | 20230721 | 143400 | 8208620750 | 26400 | 26300 | 26400 | 26300 | 836 |
| 282 | 20230721 | 143300 | 8186615450 | 26400 | 26300 | 26400 | 26300 | 92 |
| 283 | 20230721 | 143200 | 8184189450 | 26300 | 26350 | 26350 | 26300 | 468 |
| 284 | 20230721 | 143100 | 8171880950 | 26300 | 26300 | 26300 | 26300 | 80 |
| 285 | 20230721 | 143000 | 8169776950 | 26300 | 26400 | 26400 | 26300 | 192 |
| 286 | 20230721 | 142900 | 8164711800 | 26400 | 26350 | 26400 | 26350 | 122 |
| 287 | 20230721 | 142800 | 8161494500 | 26400 | 26400 | 26400 | 26400 | 7 |
| 288 | 20230721 | 142700 | 8161309700 | 26400 | 26400 | 26400 | 26400 | 58 |
| 289 | 20230721 | 142600 | 8159778500 | 26400 | 26300 | 26400 | 26300 | 273 |
| 290 | 20230721 | 142500 | 8152588650 | 26350 | 26400 | 26400 | 26300 | 1103 |
| 291 | 20230721 | 142400 | 8123547050 | 26400 | 26400 | 26400 | 26350 | 1129 |
| 292 | 20230721 | 142300 | 8093758100 | 26350 | 26300 | 26350 | 26300 | 1300 |
| 293 | 20230721 | 142200 | 8059533050 | 26300 | 26300 | 26300 | 26300 | 18 |
| 294 | 20230721 | 142100 | 8059059650 | 26300 | 26300 | 26300 | 26250 | 225 |
| 295 | 20230721 | 142000 | 8053148800 | 26300 | 26200 | 26300 | 26200 | 119 |
| 296 | 20230721 | 141900 | 8050019200 | 26200 | 26200 | 26200 | 26200 | 159 |
| 297 | 20230721 | 141800 | 8045853400 | 26200 | 26300 | 26300 | 26200 | 170 |
| 298 | 20230721 | 141700 | 8041397900 | 26300 | 26250 | 26300 | 26250 | 579 |
| 299 | 20230721 | 141600 | 8026188150 | 26250 | 26250 | 26250 | 26250 | 30 |
| 300 | 20230721 | 141500 | 8025400650 | 26200 | 26250 | 26250 | 26200 | 16 |
| 301 | 20230721 | 141400 | 8024981250 | 26200 | 26300 | 26300 | 26200 | 201 |
| 302 | 20230721 | 141300 | 8019714950 | 26300 | 26300 | 26300 | 26300 | 154 |
| 303 | 20230721 | 141200 | 8015664750 | 26200 | 26200 | 26300 | 26200 | 620 |
| 304 | 20230721 | 141100 | 7999383750 | 26200 | 26200 | 26250 | 26200 | 249 |
| 305 | 20230721 | 141000 | 7992859900 | 26350 | 26250 | 26350 | 26200 | 1400 |
| 306 | 20230721 | 140900 | 7956042600 | 26250 | 26250 | 26250 | 26100 | 284 |
| 307 | 20230721 | 140800 | 7948616000 | 26250 | 26250 | 26250 | 26250 | 39 |
| 308 | 20230721 | 140700 | 7947592250 | 26100 | 26250 | 26250 | 26100 | 1123 |
| 309 | 20230721 | 140600 | 7918281500 | 26250 | 26250 | 26250 | 26100 | 335 |
| 310 | 20230721 | 140500 | 7909507700 | 26200 | 26250 | 26250 | 26100 | 2262 |
| 311 | 20230721 | 140400 | 7850414600 | 26250 | 26250 | 26250 | 26250 | 404 |
| 312 | 20230721 | 140300 | 7839809600 | 26250 | 26200 | 26250 | 26200 | 612 |
| 313 | 20230721 | 140200 | 7823751750 | 26250 | 26150 | 26250 | 26100 | 283 |
| 314 | 20230721 | 140100 | 7816339200 | 26150 | 26150 | 26200 | 26150 | 234 |
| 315 | 20230721 | 140000 | 7810220050 | 26150 | 26150 | 26150 | 26150 | 902 |
| 316 | 20230721 | 135900 | 7786632750 | 26200 | 26200 | 26200 | 26150 | 454 |
| 317 | 20230721 | 135800 | 7774743150 | 26200 | 26250 | 26250 | 26200 | 721 |
| 318 | 20230721 | 135700 | 7755842950 | 26150 | 26200 | 26200 | 26150 | 140 |
| 319 | 20230721 | 135600 | 7752181600 | 26150 | 26200 | 26250 | 26150 | 314 |
| 320 | 20230721 | 135500 | 7743953150 | 26150 | 26200 | 26250 | 26150 | 82 |
| 321 | 20230721 | 135400 | 7741808000 | 26150 | 26200 | 26250 | 26150 | 2443 |
| 322 | 20230721 | 135300 | 7677858450 | 26250 | 26300 | 26300 | 26250 | 232 |
| 323 | 20230721 | 135200 | 7671766850 | 26250 | 26250 | 26250 | 26200 | 351 |
| 324 | 20230721 | 135100 | 7662553300 | 26300 | 26350 | 26350 | 26250 | 1963 |
| 325 | 20230721 | 135000 | 7610966100 | 26300 | 26350 | 26350 | 26300 | 766 |
| 326 | 20230721 | 134900 | 7590784550 | 26350 | 26400 | 26400 | 26350 | 791 |
| 327 | 20230721 | 134800 | 7569938050 | 26400 | 26350 | 26400 | 26350 | 299 |
| 328 | 20230721 | 134700 | 7562051100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 329 | 20230721 | 134600 | 7562051100 | 26350 | 26350 | 26350 | 26350 | 19 |
| 330 | 20230721 | 134500 | 7561550450 | 26350 | 26350 | 26350 | 26350 | 618 |
| 331 | 20230721 | 134400 | 7545266150 | 26350 | 26350 | 26400 | 26350 | 820 |
| 332 | 20230721 | 134300 | 7523658650 | 26400 | 26400 | 26400 | 26400 | 382 |
| 333 | 20230721 | 134200 | 7513573850 | 26450 | 26400 | 26500 | 26400 | 685 |
| 334 | 20230721 | 134100 | 7495477050 | 26500 | 26500 | 26500 | 26400 | 285 |
| 335 | 20230721 | 134000 | 7487941550 | 26450 | 26450 | 26500 | 26450 | 529 |
| 336 | 20230721 | 133900 | 7473940950 | 26450 | 26450 | 26450 | 26450 | 1190 |
| 337 | 20230721 | 133800 | 7442465450 | 26450 | 26450 | 26450 | 26450 | 200 |
| 338 | 20230721 | 133700 | 7437175450 | 26500 | 26550 | 26550 | 26500 | 932 |
| 339 | 20230721 | 133600 | 7412462550 | 26550 | 26550 | 26550 | 26500 | 287 |
| 340 | 20230721 | 133500 | 7404843850 | 26550 | 26500 | 26600 | 26500 | 899 |
| 341 | 20230721 | 133400 | 7380973450 | 26500 | 26500 | 26550 | 26500 | 347 |
| 342 | 20230721 | 133300 | 7371769700 | 26450 | 26500 | 26500 | 26450 | 76 |
| 343 | 20230721 | 133200 | 7369758850 | 26500 | 26500 | 26500 | 26500 | 273 |
| 344 | 20230721 | 133100 | 7362524350 | 26500 | 26450 | 26500 | 26400 | 944 |
| 345 | 20230721 | 133000 | 7337595350 | 26450 | 26500 | 26500 | 26450 | 187 |
| 346 | 20230721 | 132900 | 7332642000 | 26500 | 26500 | 26500 | 26500 | 109 |
| 347 | 20230721 | 132800 | 7329753500 | 26500 | 26500 | 26500 | 26500 | 299 |
| 348 | 20230721 | 132700 | 7321830000 | 26500 | 26450 | 26500 | 26400 | 174 |
| 349 | 20230721 | 132600 | 7317233250 | 26450 | 26450 | 26450 | 26450 | 314 |
| 350 | 20230721 | 132500 | 7308927950 | 26450 | 26450 | 26450 | 26450 | 328 |
| 351 | 20230721 | 132400 | 7300252350 | 26450 | 26450 | 26450 | 26400 | 350 |
| 352 | 20230721 | 132300 | 7291001500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 353 | 20230721 | 132200 | 7291001500 | 26450 | 26450 | 26450 | 26450 | 117 |
| 354 | 20230721 | 132100 | 7287906850 | 26450 | 26450 | 26450 | 26400 | 202 |
| 355 | 20230721 | 132000 | 7282570800 | 26400 | 26400 | 26400 | 26400 | 430 |
| 356 | 20230721 | 131900 | 7271218800 | 26400 | 26450 | 26500 | 26400 | 743 |
| 357 | 20230721 | 131800 | 7251586350 | 26400 | 26450 | 26450 | 26350 | 354 |
| 358 | 20230721 | 131700 | 7242247300 | 26350 | 26400 | 26400 | 26350 | 350 |
| 359 | 20230721 | 131600 | 7233022100 | 26450 | 26450 | 26450 | 26450 | 35 |
| 360 | 20230721 | 131500 | 7232096350 | 26350 | 26450 | 26450 | 26350 | 771 |
| 361 | 20230721 | 131400 | 7211749050 | 26450 | 26500 | 26500 | 26450 | 679 |
| 362 | 20230721 | 131300 | 7193784150 | 26500 | 26500 | 26500 | 26500 | 37 |
| 363 | 20230721 | 131200 | 7192803650 | 26450 | 26450 | 26450 | 26450 | 164 |
| 364 | 20230721 | 131100 | 7188465850 | 26450 | 26500 | 26500 | 26450 | 513 |
| 365 | 20230721 | 131000 | 7174894200 | 26500 | 26450 | 26550 | 26400 | 767 |
| 366 | 20230721 | 130900 | 7154578950 | 26450 | 26450 | 26500 | 26450 | 673 |
| 367 | 20230721 | 130800 | 7136762950 | 26500 | 26500 | 26500 | 26500 | 3 |
| 368 | 20230721 | 130700 | 7136683450 | 26500 | 26450 | 26500 | 26450 | 103 |
| 369 | 20230721 | 130600 | 7133954200 | 26500 | 26500 | 26500 | 26400 | 289 |
| 370 | 20230721 | 130500 | 7126309000 | 26500 | 26450 | 26500 | 26450 | 994 |
| 371 | 20230721 | 130400 | 7099974000 | 26450 | 26450 | 26450 | 26450 | 235 |
| 372 | 20230721 | 130300 | 7093758250 | 26400 | 26400 | 26400 | 26350 | 148 |
| 373 | 20230721 | 130200 | 7089851550 | 26450 | 26450 | 26450 | 26450 | 31 |
| 374 | 20230721 | 130100 | 7089031600 | 26350 | 26250 | 26450 | 26250 | 1354 |
| 375 | 20230721 | 130000 | 7053270300 | 26250 | 26250 | 26250 | 26250 | 134 |
| 376 | 20230721 | 125900 | 7049752800 | 26200 | 26350 | 26350 | 26200 | 432 |
| 377 | 20230721 | 125800 | 7038392250 | 26300 | 26300 | 26350 | 26300 | 294 |
| 378 | 20230721 | 125700 | 7030647900 | 26250 | 26250 | 26300 | 26250 | 906 |
| 379 | 20230721 | 125600 | 7006860200 | 26250 | 26300 | 26300 | 26250 | 17 |
| 380 | 20230721 | 125500 | 7006413300 | 26300 | 26200 | 26300 | 26200 | 254 |
| 381 | 20230721 | 125400 | 6999757400 | 26200 | 26250 | 26300 | 26200 | 323 |
| 382 | 20230721 | 125300 | 6991276750 | 26300 | 26300 | 26300 | 26200 | 156 |
| 383 | 20230721 | 125200 | 6987183200 | 26300 | 26300 | 26300 | 26300 | 95 |
| 384 | 20230721 | 125100 | 6984684700 | 26200 | 26300 | 26300 | 26200 | 234 |
| 385 | 20230721 | 125000 | 6978553000 | 26300 | 26300 | 26300 | 26200 | 140 |
| 386 | 20230721 | 124900 | 6974877400 | 26300 | 26300 | 26300 | 26300 | 14 |
| 387 | 20230721 | 124800 | 6974509200 | 26150 | 26150 | 26150 | 26150 | 184 |
| 388 | 20230721 | 124700 | 6969697600 | 26150 | 26350 | 26350 | 26150 | 403 |
| 389 | 20230721 | 124600 | 6959156100 | 26350 | 26200 | 26350 | 26200 | 534 |
| 390 | 20230721 | 124500 | 6945119900 | 26200 | 26150 | 26300 | 26150 | 335 |
| 391 | 20230721 | 124400 | 6936349450 | 26200 | 26200 | 26200 | 26200 | 999 |
| 392 | 20230721 | 124300 | 6910175650 | 26200 | 26250 | 26250 | 26150 | 122 |
| 393 | 20230721 | 124200 | 6906983250 | 26150 | 26150 | 26150 | 26150 | 232 |
| 394 | 20230721 | 124100 | 6900916450 | 26250 | 26350 | 26350 | 26250 | 341 |
| 395 | 20230721 | 124000 | 6891957750 | 26350 | 26300 | 26350 | 26300 | 204 |
| 396 | 20230721 | 123900 | 6886587350 | 26250 | 26200 | 26250 | 26150 | 300 |
| 397 | 20230721 | 123800 | 6878719300 | 26200 | 26200 | 26200 | 26200 | 162 |
| 398 | 20230721 | 123700 | 6874474900 | 26100 | 26100 | 26100 | 26100 | 314 |
| 399 | 20230721 | 123600 | 6866279500 | 26200 | 26150 | 26200 | 26100 | 683 |
| 400 | 20230721 | 123500 | 6848435000 | 26200 | 26150 | 26200 | 26150 | 143 |
| 401 | 20230721 | 123400 | 6844692400 | 26150 | 26150 | 26150 | 26150 | 300 |
| 402 | 20230721 | 123300 | 6836847400 | 26150 | 26250 | 26250 | 26150 | 269 |
| 403 | 20230721 | 123200 | 6829793650 | 26200 | 26200 | 26200 | 26200 | 793 |
| 404 | 20230721 | 123100 | 6809017050 | 26200 | 26200 | 26200 | 26150 | 197 |
| 405 | 20230721 | 123000 | 6803857550 | 26200 | 26300 | 26300 | 26200 | 748 |
| 406 | 20230721 | 122900 | 6784242000 | 26300 | 26300 | 26350 | 26300 | 404 |
| 407 | 20230721 | 122800 | 6773607950 | 26300 | 26350 | 26350 | 26200 | 104 |
| 408 | 20230721 | 122700 | 6770869450 | 26350 | 26350 | 26350 | 26300 | 1147 |
| 409 | 20230721 | 122600 | 6740697600 | 26350 | 26400 | 26400 | 26350 | 74 |
| 410 | 20230721 | 122500 | 6738746850 | 26400 | 26350 | 26400 | 26350 | 281 |
| 411 | 20230721 | 122400 | 6731329500 | 26300 | 26200 | 26300 | 26200 | 193 |
| 412 | 20230721 | 122300 | 6726266900 | 26300 | 26200 | 26300 | 26200 | 1077 |
| 413 | 20230721 | 122200 | 6697948700 | 26200 | 26200 | 26200 | 26100 | 122 |
| 414 | 20230721 | 122100 | 6694754200 | 26100 | 26150 | 26150 | 26100 | 359 |
| 415 | 20230721 | 122000 | 6685373950 | 26100 | 26100 | 26100 | 26100 | 520 |
| 416 | 20230721 | 121900 | 6671801950 | 26100 | 26100 | 26150 | 26100 | 489 |
| 417 | 20230721 | 121800 | 6659038850 | 26150 | 26150 | 26150 | 26150 | 82 |
| 418 | 20230721 | 121700 | 6656894550 | 26200 | 26200 | 26200 | 26200 | 16 |
| 419 | 20230721 | 121600 | 6656475350 | 26200 | 26150 | 26200 | 26150 | 252 |
| 420 | 20230721 | 121500 | 6649877800 | 26200 | 26100 | 26200 | 26100 | 950 |
| 421 | 20230721 | 121400 | 6625082000 | 26150 | 26200 | 26200 | 26150 | 279 |
| 422 | 20230721 | 121300 | 6617782200 | 26200 | 26150 | 26200 | 26150 | 384 |
| 423 | 20230721 | 121200 | 6607736300 | 26150 | 26200 | 26200 | 26150 | 218 |
| 424 | 20230721 | 121100 | 6602028450 | 26300 | 26300 | 26300 | 26300 | 10 |
| 425 | 20230721 | 121000 | 6601765450 | 26200 | 26150 | 26200 | 26150 | 236 |
| 426 | 20230721 | 120900 | 6595583600 | 26150 | 26150 | 26150 | 26150 | 157 |
| 427 | 20230721 | 120800 | 6591478050 | 26200 | 26200 | 26200 | 26200 | 1024 |
| 428 | 20230721 | 120700 | 6564649250 | 26200 | 26250 | 26300 | 26200 | 514 |
| 429 | 20230721 | 120600 | 6551164750 | 26200 | 26150 | 26250 | 26150 | 1385 |
| 430 | 20230721 | 120500 | 6514874550 | 26150 | 26100 | 26150 | 26100 | 556 |
| 431 | 20230721 | 120400 | 6500338650 | 26050 | 26050 | 26150 | 26050 | 1147 |
| 432 | 20230721 | 120300 | 6470403150 | 26050 | 26050 | 26050 | 26000 | 697 |
| 433 | 20230721 | 120200 | 6452253000 | 26050 | 26050 | 26050 | 26000 | 460 |
| 434 | 20230721 | 120100 | 6440270050 | 26050 | 26050 | 26050 | 26000 | 1008 |
| 435 | 20230721 | 120000 | 6414041850 | 26050 | 25950 | 26050 | 25950 | 2708 |
| 436 | 20230721 | 115900 | 6343633900 | 25950 | 25950 | 26000 | 25900 | 766 |
| 437 | 20230721 | 115800 | 6323768150 | 26000 | 26050 | 26050 | 26000 | 3072 |
| 438 | 20230721 | 115700 | 6243876400 | 26050 | 26050 | 26100 | 26050 | 441 |
| 439 | 20230721 | 115600 | 6232386900 | 26100 | 26100 | 26100 | 26050 | 600 |
| 440 | 20230721 | 115500 | 6216736900 | 26050 | 26100 | 26100 | 26050 | 612 |
| 441 | 20230721 | 115400 | 6200788200 | 26050 | 26050 | 26100 | 26000 | 1260 |
| 442 | 20230721 | 115300 | 6167964300 | 26050 | 26000 | 26100 | 26000 | 639 |
| 443 | 20230721 | 115200 | 6151322150 | 26000 | 26000 | 26000 | 25950 | 1029 |
| 444 | 20230721 | 115100 | 6124578150 | 26000 | 25900 | 26050 | 25900 | 3420 |
| 445 | 20230721 | 115000 | 6035687250 | 25850 | 25850 | 25950 | 25800 | 1716 |
| 446 | 20230721 | 114900 | 5991309700 | 25750 | 25750 | 25750 | 25700 | 3121 |
| 447 | 20230721 | 114800 | 5910985150 | 25750 | 25800 | 25850 | 25750 | 3505 |
| 448 | 20230721 | 114700 | 5820721550 | 25800 | 25850 | 25900 | 25800 | 2976 |
| 449 | 20230721 | 114600 | 5743839950 | 25850 | 25850 | 25900 | 25850 | 944 |
| 450 | 20230721 | 114500 | 5719405550 | 25850 | 25850 | 25850 | 25750 | 2659 |
| 451 | 20230721 | 114400 | 5650741650 | 25850 | 25900 | 25900 | 25850 | 1271 |
| 452 | 20230721 | 114300 | 5617852300 | 25900 | 26000 | 26000 | 25900 | 1580 |
| 453 | 20230721 | 114200 | 5576884900 | 25950 | 26050 | 26050 | 25900 | 2554 |
| 454 | 20230721 | 114100 | 5510631550 | 26050 | 25900 | 26050 | 25900 | 6904 |
| 455 | 20230721 | 114000 | 5331131600 | 25950 | 25900 | 26000 | 25750 | 3646 |
| 456 | 20230721 | 113900 | 5236751050 | 25900 | 26000 | 26000 | 25900 | 890 |
| 457 | 20230721 | 113800 | 5213677750 | 26000 | 26050 | 26100 | 25750 | 9792 |
| 458 | 20230721 | 113700 | 4959887800 | 26050 | 26200 | 26200 | 26000 | 11579 |
| 459 | 20230721 | 113600 | 4658207850 | 26200 | 26200 | 26300 | 26150 | 2333 |
| 460 | 20230721 | 113500 | 4597096400 | 26200 | 26350 | 26350 | 26200 | 4806 |
| 461 | 20230721 | 113400 | 4470905950 | 26350 | 26300 | 26350 | 26300 | 731 |
| 462 | 20230721 | 113300 | 4451668350 | 26350 | 26300 | 26350 | 26300 | 212 |
| 463 | 20230721 | 113200 | 4446091800 | 26300 | 26350 | 26350 | 26300 | 760 |
| 464 | 20230721 | 113100 | 4426084950 | 26350 | 26450 | 26450 | 26350 | 148 |
| 465 | 20230721 | 113000 | 4422184800 | 26350 | 26400 | 26400 | 26300 | 6514 |
| 466 | 20230721 | 112900 | 4250691100 | 26450 | 26400 | 26500 | 26350 | 3536 |
| 467 | 20230721 | 112800 | 4157338500 | 26350 | 26350 | 26350 | 26350 | 735 |
| 468 | 20230721 | 112700 | 4137971250 | 26350 | 26350 | 26400 | 26350 | 285 |
| 469 | 20230721 | 112600 | 4130459000 | 26400 | 26400 | 26400 | 26350 | 31 |
| 470 | 20230721 | 112500 | 4129640700 | 26350 | 26350 | 26400 | 26300 | 2393 |
| 471 | 20230721 | 112400 | 4066584700 | 26350 | 26350 | 26350 | 26300 | 611 |
| 472 | 20230721 | 112300 | 4050497150 | 26350 | 26350 | 26350 | 26300 | 268 |
| 473 | 20230721 | 112200 | 4043442650 | 26350 | 26350 | 26350 | 26300 | 375 |
| 474 | 20230721 | 112100 | 4033561950 | 26350 | 26350 | 26350 | 26300 | 602 |
| 475 | 20230721 | 112000 | 4017706000 | 26350 | 26350 | 26350 | 26300 | 2975 |
| 476 | 20230721 | 111900 | 3939461550 | 26350 | 26300 | 26350 | 26300 | 717 |
| 477 | 20230721 | 111800 | 3920578700 | 26350 | 26400 | 26400 | 26350 | 4369 |
| 478 | 20230721 | 111700 | 3805453000 | 26400 | 26400 | 26400 | 26350 | 380 |
| 479 | 20230721 | 111600 | 3795431600 | 26400 | 26450 | 26450 | 26400 | 679 |
| 480 | 20230721 | 111500 | 3777500900 | 26450 | 26500 | 26500 | 26450 | 171 |
| 481 | 20230721 | 111400 | 3772977250 | 26500 | 26450 | 26500 | 26450 | 433 |
| 482 | 20230721 | 111300 | 3761524300 | 26450 | 26450 | 26500 | 26450 | 254 |
| 483 | 20230721 | 111200 | 3754803500 | 26450 | 26450 | 26500 | 26450 | 361 |
| 484 | 20230721 | 111100 | 3745254550 | 26500 | 26500 | 26500 | 26450 | 218 |
| 485 | 20230721 | 111000 | 3739479100 | 26500 | 26450 | 26500 | 26400 | 496 |
| 486 | 20230721 | 110900 | 3726342800 | 26450 | 26350 | 26450 | 26350 | 348 |
| 487 | 20230721 | 110800 | 3717152900 | 26350 | 26400 | 26400 | 26350 | 1219 |
| 488 | 20230721 | 110700 | 3684976300 | 26400 | 26400 | 26500 | 26400 | 1040 |
| 489 | 20230721 | 110600 | 3657506700 | 26450 | 26450 | 26450 | 26400 | 330 |
| 490 | 20230721 | 110500 | 3648785200 | 26450 | 26450 | 26450 | 26400 | 820 |
| 491 | 20230721 | 110400 | 3627096250 | 26450 | 26450 | 26500 | 26400 | 2593 |
| 492 | 20230721 | 110300 | 3558566100 | 26450 | 26450 | 26500 | 26450 | 496 |
| 493 | 20230721 | 110200 | 3545439400 | 26500 | 26400 | 26500 | 26400 | 178 |
| 494 | 20230721 | 110100 | 3540722550 | 26400 | 26400 | 26550 | 26400 | 751 |
| 495 | 20230721 | 110000 | 3520875600 | 26400 | 26450 | 26450 | 26400 | 1343 |
| 496 | 20230721 | 105900 | 3485418350 | 26450 | 26450 | 26450 | 26450 | 670 |
| 497 | 20230721 | 105800 | 3467696850 | 26450 | 26450 | 26550 | 26450 | 1152 |
| 498 | 20230721 | 105700 | 3437215400 | 26450 | 26600 | 26600 | 26450 | 1997 |
| 499 | 20230721 | 105600 | 3384307350 | 26550 | 26550 | 26550 | 26550 | 95 |
| 500 | 20230721 | 105500 | 3381785100 | 26550 | 26550 | 26600 | 26550 | 100 |
| 501 | 20230721 | 105400 | 3379127600 | 26550 | 26550 | 26550 | 26550 | 211 |
| 502 | 20230721 | 105300 | 3373525550 | 26550 | 26600 | 26700 | 26550 | 72 |
| 503 | 20230721 | 105200 | 3371612000 | 26700 | 26600 | 26700 | 26600 | 197 |
| 504 | 20230721 | 105100 | 3366371700 | 26600 | 26600 | 26700 | 26600 | 198 |
| 505 | 20230721 | 105000 | 3361090350 | 26700 | 26550 | 26700 | 26550 | 384 |
| 506 | 20230721 | 104900 | 3350894350 | 26700 | 26550 | 26700 | 26500 | 1351 |
| 507 | 20230721 | 104800 | 3314963500 | 26550 | 26500 | 26550 | 26500 | 732 |
| 508 | 20230721 | 104700 | 3295560600 | 26450 | 26500 | 26550 | 26450 | 816 |
| 509 | 20230721 | 104600 | 3273932950 | 26500 | 26500 | 26500 | 26500 | 273 |
| 510 | 20230721 | 104500 | 3266698450 | 26500 | 26500 | 26500 | 26450 | 389 |
| 511 | 20230721 | 104400 | 3256397450 | 26500 | 26500 | 26550 | 26450 | 1202 |
| 512 | 20230721 | 104300 | 3224543500 | 26500 | 26500 | 26500 | 26450 | 1621 |
| 513 | 20230721 | 104200 | 3181588700 | 26500 | 26500 | 26500 | 26500 | 565 |
| 514 | 20230721 | 104100 | 3166616200 | 26500 | 26500 | 26550 | 26450 | 146 |
| 515 | 20230721 | 104000 | 3162747100 | 26550 | 26550 | 26550 | 26450 | 1848 |
| 516 | 20230721 | 103900 | 3113806550 | 26550 | 26600 | 26600 | 26550 | 217 |
| 517 | 20230721 | 103800 | 3108044400 | 26600 | 26650 | 26650 | 26600 | 63 |
| 518 | 20230721 | 103700 | 3106368450 | 26500 | 26450 | 26500 | 26450 | 1085 |
| 519 | 20230721 | 103600 | 3077625450 | 26500 | 26500 | 26550 | 26450 | 665 |
| 520 | 20230721 | 103500 | 3060025750 | 26500 | 26550 | 26650 | 26500 | 1403 |
| 521 | 20230721 | 103400 | 3022827800 | 26550 | 26600 | 26750 | 26550 | 1203 |
| 522 | 20230721 | 103300 | 2990884550 | 26600 | 26650 | 26650 | 26600 | 569 |
| 523 | 20230721 | 103200 | 2975728750 | 26750 | 26700 | 26750 | 26700 | 190 |
| 524 | 20230721 | 103100 | 2970654450 | 26700 | 26650 | 26700 | 26650 | 22 |
| 525 | 20230721 | 103000 | 2970067800 | 26650 | 26750 | 26750 | 26650 | 600 |
| 526 | 20230721 | 102900 | 2954075800 | 26650 | 26650 | 26650 | 26600 | 245 |
| 527 | 20230721 | 102800 | 2947551550 | 26650 | 26650 | 26650 | 26600 | 416 |
| 528 | 20230721 | 102700 | 2936467650 | 26600 | 26600 | 26600 | 26550 | 416 |
| 529 | 20230721 | 102600 | 2925407050 | 26600 | 26650 | 26650 | 26600 | 181 |
| 530 | 20230721 | 102500 | 2920587900 | 26650 | 26600 | 26650 | 26550 | 133 |
| 531 | 20230721 | 102400 | 2917048550 | 26650 | 26500 | 26650 | 26500 | 641 |
| 532 | 20230721 | 102300 | 2900056750 | 26500 | 26650 | 26700 | 26500 | 8931 |
| 533 | 20230721 | 102200 | 2663037300 | 26650 | 26650 | 26650 | 26650 | 652 |
| 534 | 20230721 | 102100 | 2645661500 | 26650 | 26700 | 26700 | 26650 | 681 |
| 535 | 20230721 | 102000 | 2627509750 | 26700 | 26800 | 26800 | 26650 | 474 |
| 536 | 20230721 | 101900 | 2614847400 | 26700 | 26750 | 26750 | 26700 | 170 |
| 537 | 20230721 | 101800 | 2610308200 | 26700 | 26800 | 26800 | 26700 | 767 |
| 538 | 20230721 | 101700 | 2589828800 | 26800 | 26800 | 26800 | 26650 | 550 |
| 539 | 20230721 | 101600 | 2575145400 | 26750 | 26700 | 26800 | 26700 | 1494 |
| 540 | 20230721 | 101500 | 2535227600 | 26800 | 26800 | 26850 | 26750 | 778 |
| 541 | 20230721 | 101400 | 2514387100 | 26850 | 26850 | 26900 | 26850 | 404 |
| 542 | 20230721 | 101300 | 2503539600 | 26900 | 26750 | 26900 | 26750 | 852 |
| 543 | 20230721 | 101200 | 2480706500 | 26750 | 26700 | 26800 | 26700 | 647 |
| 544 | 20230721 | 101100 | 2463406300 | 26700 | 26650 | 26800 | 26650 | 223 |
| 545 | 20230721 | 101000 | 2457452350 | 26650 | 26700 | 26700 | 26650 | 576 |
| 546 | 20230721 | 100900 | 2442094900 | 26600 | 26650 | 26650 | 26600 | 751 |
| 547 | 20230721 | 100800 | 2422097300 | 26650 | 26700 | 26700 | 26650 | 1336 |
| 548 | 20230721 | 100700 | 2386450550 | 26800 | 26750 | 26800 | 26750 | 664 |
| 549 | 20230721 | 100600 | 2368683350 | 26750 | 26800 | 26800 | 26750 | 102 |
| 550 | 20230721 | 100500 | 2365954750 | 26800 | 26900 | 26900 | 26800 | 670 |
| 551 | 20230721 | 100400 | 2347996250 | 26800 | 26900 | 26900 | 26800 | 163 |
| 552 | 20230721 | 100300 | 2343627350 | 26900 | 26800 | 26900 | 26800 | 170 |
| 553 | 20230721 | 100200 | 2339070950 | 26900 | 26950 | 26950 | 26850 | 889 |
| 554 | 20230721 | 100100 | 2315198950 | 26950 | 26850 | 26950 | 26850 | 227 |
| 555 | 20230721 | 100000 | 2309103800 | 27000 | 27000 | 27000 | 26850 | 45 |
| 556 | 20230721 | 095900 | 2307890000 | 26850 | 26800 | 26850 | 26800 | 888 |
| 557 | 20230721 | 095800 | 2284069600 | 26850 | 26950 | 27000 | 26850 | 346 |
| 558 | 20230721 | 095700 | 2274758600 | 26900 | 26900 | 27000 | 26900 | 370 |
| 559 | 20230721 | 095600 | 2264805400 | 26900 | 26900 | 27000 | 26900 | 941 |
| 560 | 20230721 | 095500 | 2239492200 | 27000 | 27050 | 27050 | 27000 | 155 |
| 561 | 20230721 | 095400 | 2235305300 | 27000 | 26950 | 27000 | 26950 | 206 |
| 562 | 20230721 | 095300 | 2229748350 | 26950 | 27000 | 27000 | 26900 | 1237 |
| 563 | 20230721 | 095200 | 2196411500 | 27000 | 27100 | 27100 | 26900 | 573 |
| 564 | 20230721 | 095100 | 2180966000 | 27000 | 27000 | 27000 | 27000 | 143 |
| 565 | 20230721 | 095000 | 2177105000 | 27000 | 27000 | 27000 | 27000 | 760 |
| 566 | 20230721 | 094900 | 2156585000 | 27000 | 27100 | 27100 | 27000 | 7 |
| 567 | 20230721 | 094800 | 2156395400 | 27100 | 27100 | 27100 | 27000 | 145 |
| 568 | 20230721 | 094700 | 2152466000 | 27100 | 26950 | 27100 | 26850 | 2310 |
| 569 | 20230721 | 094600 | 2089929700 | 26900 | 26850 | 26950 | 26800 | 1341 |
| 570 | 20230721 | 094500 | 2053975500 | 26850 | 26850 | 26850 | 26850 | 639 |
| 571 | 20230721 | 094400 | 2036818350 | 26850 | 26950 | 27050 | 26850 | 377 |
| 572 | 20230721 | 094300 | 2026659900 | 26950 | 27000 | 27000 | 26950 | 136 |
| 573 | 20230721 | 094200 | 2022992500 | 26950 | 27050 | 27050 | 26950 | 152 |
| 574 | 20230721 | 094100 | 2018894750 | 26950 | 27050 | 27050 | 26950 | 1028 |
| 575 | 20230721 | 094000 | 1991151900 | 27050 | 27000 | 27100 | 27000 | 348 |
| 576 | 20230721 | 093900 | 1981748100 | 27100 | 27000 | 27100 | 27000 | 598 |
| 577 | 20230721 | 093800 | 1965542400 | 27000 | 27000 | 27100 | 26950 | 447 |
| 578 | 20230721 | 093700 | 1953473350 | 27000 | 26850 | 27050 | 26850 | 1429 |
| 579 | 20230721 | 093600 | 1914921400 | 26800 | 26950 | 26950 | 26800 | 148 |
| 580 | 20230721 | 093500 | 1910954250 | 26800 | 26750 | 26900 | 26700 | 5525 |
| 581 | 20230721 | 093400 | 1762829000 | 26750 | 26750 | 26850 | 26750 | 463 |
| 582 | 20230721 | 093300 | 1750443250 | 26750 | 26900 | 26900 | 26750 | 2862 |
| 583 | 20230721 | 093200 | 1673688900 | 26900 | 26950 | 26950 | 26900 | 1126 |
| 584 | 20230721 | 093100 | 1643394350 | 26950 | 26900 | 26950 | 26900 | 127 |
| 585 | 20230721 | 093000 | 1639973750 | 26900 | 26900 | 26950 | 26900 | 885 |
| 586 | 20230721 | 092900 | 1616167100 | 26900 | 26900 | 26900 | 26850 | 421 |
| 587 | 20230721 | 092800 | 1604847050 | 26900 | 26900 | 26950 | 26900 | 640 |
| 588 | 20230721 | 092700 | 1587627200 | 26900 | 26950 | 26950 | 26900 | 1505 |
| 589 | 20230721 | 092600 | 1547120350 | 26950 | 26950 | 27050 | 26900 | 1743 |
| 590 | 20230721 | 092500 | 1500148750 | 26950 | 26950 | 27000 | 26950 | 1361 |
| 591 | 20230721 | 092400 | 1463469050 | 26950 | 27000 | 27050 | 26900 | 786 |
| 592 | 20230721 | 092300 | 1442258550 | 27050 | 27050 | 27150 | 27000 | 1684 |
| 593 | 20230721 | 092200 | 1396684900 | 27150 | 27050 | 27150 | 27050 | 1875 |
| 594 | 20230721 | 092100 | 1345884650 | 27050 | 27100 | 27100 | 27050 | 1295 |
| 595 | 20230721 | 092000 | 1310843500 | 27050 | 27050 | 27150 | 27050 | 235 |
| 596 | 20230721 | 091900 | 1304477450 | 27050 | 27000 | 27150 | 27000 | 976 |
| 597 | 20230721 | 091800 | 1278117800 | 27000 | 26800 | 27000 | 26800 | 375 |
| 598 | 20230721 | 091700 | 1268021000 | 27000 | 26950 | 27000 | 26750 | 741 |
| 599 | 20230721 | 091600 | 1248160000 | 26800 | 26850 | 27000 | 26800 | 1723 |
| 600 | 20230721 | 091500 | 1201953500 | 26900 | 27150 | 27150 | 26850 | 2768 |
| 601 | 20230721 | 091400 | 1127166750 | 27100 | 27250 | 27250 | 27100 | 3027 |
| 602 | 20230721 | 091300 | 1044817200 | 27250 | 27250 | 27250 | 27150 | 1162 |
| 603 | 20230721 | 091200 | 1013238650 | 27250 | 27200 | 27400 | 27200 | 2366 |
| 604 | 20230721 | 091100 | 948761450 | 27200 | 27300 | 27450 | 27200 | 3225 |
| 605 | 20230721 | 091000 | 860402700 | 27300 | 27100 | 27300 | 27100 | 4056 |
| 606 | 20230721 | 090900 | 750048100 | 27100 | 27100 | 27200 | 27050 | 1316 |
| 607 | 20230721 | 090800 | 714391350 | 27050 | 27250 | 27250 | 27050 | 2128 |
| 608 | 20230721 | 090700 | 656607850 | 27250 | 27300 | 27350 | 27150 | 3139 |
| 609 | 20230721 | 090600 | 570977650 | 27300 | 27150 | 27400 | 27050 | 3300 |
| 610 | 20230721 | 090500 | 481034200 | 27150 | 26900 | 27150 | 26700 | 3745 |
| 611 | 20230721 | 090400 | 380117400 | 26900 | 27000 | 27000 | 26650 | 744 |
| 612 | 20230721 | 090300 | 360080150 | 26950 | 26850 | 26950 | 26800 | 1826 |
| 613 | 20230721 | 090200 | 311038500 | 26850 | 26500 | 26850 | 26500 | 3698 |
| 614 | 20230721 | 090100 | 212609500 | 26500 | 26400 | 26600 | 26300 | 2005 |
| 615 | 20230721 | 090000 | 159603050 | 26400 | 26300 | 26500 | 26300 | 5996 |