32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 3 | 20230721 | 185300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230721 | 185200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230721 | 185100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230721 | 185000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230721 | 184900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230721 | 184800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230721 | 184700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230721 | 184600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230721 | 184500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230721 | 184400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230721 | 184300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230721 | 184200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230721 | 184100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230721 | 184000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230721 | 183900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230721 | 183800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230721 | 183700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230721 | 183600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230721 | 183500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230721 | 183400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230721 | 183300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230721 | 183200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230721 | 183100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230721 | 183000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230721 | 182900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230721 | 182800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230721 | 182700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230721 | 182600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230721 | 182500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230721 | 182400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 33 | 20230721 | 182300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230721 | 182200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230721 | 182100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230721 | 182000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230721 | 181900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230721 | 181800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230721 | 181700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230721 | 181600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230721 | 181500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230721 | 181400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230721 | 181300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230721 | 181200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230721 | 181100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230721 | 181000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230721 | 180900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230721 | 180800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230721 | 180700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230721 | 180600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230721 | 180500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230721 | 180400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230721 | 180300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230721 | 180200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230721 | 180100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230721 | 180000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230721 | 175900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230721 | 175800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230721 | 175700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230721 | 175600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230721 | 175500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230721 | 175400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 63 | 20230721 | 175300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230721 | 175200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230721 | 175100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230721 | 175000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230721 | 174900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230721 | 174800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230721 | 174700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230721 | 174600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230721 | 174500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230721 | 174400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230721 | 174300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230721 | 174200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230721 | 174100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230721 | 174000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230721 | 173900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230721 | 173800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230721 | 173700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230721 | 173600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230721 | 173500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230721 | 173400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230721 | 173300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230721 | 173200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230721 | 173100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230721 | 173000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230721 | 172900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230721 | 172800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230721 | 172700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230721 | 172600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230721 | 172500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230721 | 172400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 93 | 20230721 | 172300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230721 | 172200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230721 | 172100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230721 | 172000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230721 | 171900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230721 | 171800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230721 | 171700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230721 | 171600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230721 | 171500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230721 | 171400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230721 | 171300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230721 | 171200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230721 | 171100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230721 | 171000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230721 | 170900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230721 | 170800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230721 | 170700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230721 | 170600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230721 | 170500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230721 | 170400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230721 | 170300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230721 | 170200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230721 | 170100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230721 | 170000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230721 | 165900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230721 | 165800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230721 | 165700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230721 | 165600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230721 | 165500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230721 | 165400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 123 | 20230721 | 165300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230721 | 165200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230721 | 165100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230721 | 165000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230721 | 164900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230721 | 164800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230721 | 164700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230721 | 164600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230721 | 164500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230721 | 164400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230721 | 164300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230721 | 164200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230721 | 164100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230721 | 164000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230721 | 163900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230721 | 163800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230721 | 163700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230721 | 163600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230721 | 163500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230721 | 163400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230721 | 163300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230721 | 163200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230721 | 163100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230721 | 163000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230721 | 162900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230721 | 162800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230721 | 162700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230721 | 162600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230721 | 162500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230721 | 162400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 153 | 20230721 | 162300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230721 | 162200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230721 | 162100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230721 | 162000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230721 | 161900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230721 | 161800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230721 | 161700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230721 | 161600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230721 | 161500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230721 | 161400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230721 | 161300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230721 | 161200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230721 | 161100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230721 | 161000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230721 | 160900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230721 | 160800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230721 | 160700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230721 | 160600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230721 | 160500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230721 | 160400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230721 | 160300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230721 | 160200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230721 | 160100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230721 | 160000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230721 | 155900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230721 | 155800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230721 | 155700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230721 | 155600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230721 | 155500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230721 | 155400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 183 | 20230721 | 155300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230721 | 155200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230721 | 155100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230721 | 155000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230721 | 154900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230721 | 154800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230721 | 154700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230721 | 154600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230721 | 154500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230721 | 154400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230721 | 154300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230721 | 154200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230721 | 154100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230721 | 154000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230721 | 153900 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230721 | 153800 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230721 | 153700 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230721 | 153600 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230721 | 153500 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230721 | 153400 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230721 | 153300 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230721 | 153200 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230721 | 153100 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230721 | 153000 | 6513094250 | 39700 | 39700 | 39700 | 39700 | 2120 |
| 207 | 20230721 | 152900 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230721 | 152800 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230721 | 152700 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230721 | 152600 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230721 | 152500 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230721 | 152400 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 213 | 20230721 | 152300 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230721 | 152200 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230721 | 152100 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230721 | 152000 | 6428930250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230721 | 151900 | 6428930250 | 39700 | 39650 | 39700 | 39650 | 43 |
| 218 | 20230721 | 151800 | 6427223750 | 39650 | 39650 | 39700 | 39650 | 283 |
| 219 | 20230721 | 151700 | 6415997400 | 39700 | 39750 | 39750 | 39700 | 615 |
| 220 | 20230721 | 151600 | 6391575850 | 39750 | 39800 | 39850 | 39750 | 309 |
| 221 | 20230721 | 151500 | 6379289350 | 39800 | 39850 | 39850 | 39750 | 345 |
| 222 | 20230721 | 151400 | 6365565600 | 39850 | 39900 | 39900 | 39800 | 362 |
| 223 | 20230721 | 151300 | 6351139550 | 39900 | 39900 | 39900 | 39850 | 51 |
| 224 | 20230721 | 151200 | 6349104950 | 39900 | 39850 | 39900 | 39800 | 100 |
| 225 | 20230721 | 151100 | 6345119900 | 39850 | 39750 | 39850 | 39750 | 164 |
| 226 | 20230721 | 151000 | 6338592800 | 39750 | 39900 | 39900 | 39750 | 666 |
| 227 | 20230721 | 150900 | 6312096600 | 39900 | 39950 | 40000 | 39900 | 2153 |
| 228 | 20230721 | 150800 | 6226132950 | 39950 | 39950 | 39950 | 39950 | 101 |
| 229 | 20230721 | 150700 | 6222098000 | 40000 | 39950 | 40000 | 39950 | 49 |
| 230 | 20230721 | 150600 | 6220138700 | 40000 | 39950 | 40000 | 39950 | 16 |
| 231 | 20230721 | 150500 | 6219499450 | 40000 | 40000 | 40000 | 39950 | 20 |
| 232 | 20230721 | 150400 | 6218699950 | 40000 | 39950 | 40000 | 39950 | 14 |
| 233 | 20230721 | 150300 | 6218140550 | 40000 | 40000 | 40000 | 40000 | 2 |
| 234 | 20230721 | 150200 | 6218060550 | 40000 | 40050 | 40050 | 40000 | 224 |
| 235 | 20230721 | 150100 | 6209100500 | 40000 | 40000 | 40000 | 40000 | 257 |
| 236 | 20230721 | 150000 | 6198820500 | 40000 | 40000 | 40000 | 39950 | 142 |
| 237 | 20230721 | 145900 | 6193145600 | 40000 | 39950 | 40000 | 39950 | 9 |
| 238 | 20230721 | 145800 | 6192786000 | 39950 | 39950 | 39950 | 39950 | 1 |
| 239 | 20230721 | 145700 | 6192746050 | 40000 | 40000 | 40000 | 40000 | 9 |
| 240 | 20230721 | 145600 | 6192386050 | 40000 | 39950 | 40000 | 39950 | 181 |
| 241 | 20230721 | 145500 | 6185154050 | 39950 | 39950 | 39950 | 39950 | 16 |
| 242 | 20230721 | 145400 | 6184514850 | 39950 | 39950 | 39950 | 39950 | 339 |
| 243 | 20230721 | 145300 | 6170971800 | 39900 | 39950 | 39950 | 39900 | 130 |
| 244 | 20230721 | 145200 | 6165781300 | 39950 | 39950 | 39950 | 39950 | 46 |
| 245 | 20230721 | 145100 | 6163943600 | 39900 | 39950 | 39950 | 39900 | 620 |
| 246 | 20230721 | 145000 | 6139188750 | 40000 | 39950 | 40000 | 39950 | 285 |
| 247 | 20230721 | 144900 | 6127790250 | 40000 | 40000 | 40000 | 39950 | 19 |
| 248 | 20230721 | 144800 | 6127031100 | 40000 | 40000 | 40000 | 40000 | 37 |
| 249 | 20230721 | 144700 | 6125551100 | 40000 | 40050 | 40050 | 40000 | 84 |
| 250 | 20230721 | 144600 | 6122190500 | 40000 | 40000 | 40050 | 40000 | 670 |
| 251 | 20230721 | 144500 | 6095390050 | 40000 | 40000 | 40000 | 40000 | 6 |
| 252 | 20230721 | 144400 | 6095150050 | 40000 | 40000 | 40000 | 40000 | 6 |
| 253 | 20230721 | 144300 | 6094910050 | 40000 | 40000 | 40050 | 40000 | 100 |
| 254 | 20230721 | 144200 | 6090909450 | 40000 | 40000 | 40000 | 40000 | 435 |
| 255 | 20230721 | 144100 | 6073509450 | 40000 | 40000 | 40000 | 40000 | 55 |
| 256 | 20230721 | 144000 | 6071309450 | 40000 | 40000 | 40000 | 40000 | 277 |
| 257 | 20230721 | 143900 | 6060229450 | 40000 | 40000 | 40000 | 40000 | 306 |
| 258 | 20230721 | 143800 | 6047989450 | 40000 | 40000 | 40000 | 40000 | 93 |
| 259 | 20230721 | 143700 | 6044269450 | 40050 | 40000 | 40050 | 40000 | 74 |
| 260 | 20230721 | 143600 | 6041308850 | 40000 | 40000 | 40000 | 40000 | 258 |
| 261 | 20230721 | 143500 | 6030988850 | 40050 | 40050 | 40050 | 40050 | 2 |
| 262 | 20230721 | 143400 | 6030908750 | 40050 | 40050 | 40050 | 40000 | 29 |
| 263 | 20230721 | 143300 | 6029747550 | 40000 | 40000 | 40050 | 40000 | 46 |
| 264 | 20230721 | 143200 | 6027907050 | 40000 | 40000 | 40000 | 40000 | 141 |
| 265 | 20230721 | 143100 | 6022267050 | 40000 | 40000 | 40000 | 40000 | 20 |
| 266 | 20230721 | 143000 | 6021467050 | 40050 | 40000 | 40050 | 40000 | 57 |
| 267 | 20230721 | 142900 | 6019186450 | 40000 | 40050 | 40050 | 40000 | 483 |
| 268 | 20230721 | 142800 | 5999855950 | 40050 | 40050 | 40050 | 40050 | 70 |
| 269 | 20230721 | 142700 | 5997052450 | 40050 | 40050 | 40100 | 40050 | 25 |
| 270 | 20230721 | 142600 | 5996050600 | 40050 | 40050 | 40050 | 40050 | 75 |
| 271 | 20230721 | 142500 | 5993046850 | 40050 | 39950 | 40050 | 39950 | 355 |
| 272 | 20230721 | 142400 | 5978844700 | 40000 | 40000 | 40000 | 40000 | 83 |
| 273 | 20230721 | 142300 | 5975524700 | 39950 | 39950 | 39950 | 39950 | 1 |
| 274 | 20230721 | 142200 | 5975484750 | 39950 | 40050 | 40050 | 39950 | 703 |
| 275 | 20230721 | 142100 | 5947346300 | 40050 | 40100 | 40100 | 40050 | 40 |
| 276 | 20230721 | 142000 | 5945742850 | 40100 | 40100 | 40100 | 40100 | 1 |
| 277 | 20230721 | 141900 | 5945702750 | 40100 | 40100 | 40100 | 40100 | 205 |
| 278 | 20230721 | 141800 | 5937482250 | 40050 | 40050 | 40050 | 40050 | 2 |
| 279 | 20230721 | 141700 | 5937402150 | 40100 | 40050 | 40100 | 40000 | 223 |
| 280 | 20230721 | 141600 | 5928465500 | 40050 | 40100 | 40100 | 40050 | 257 |
| 281 | 20230721 | 141500 | 5918168650 | 40100 | 40050 | 40100 | 40050 | 185 |
| 282 | 20230721 | 141400 | 5910751850 | 40000 | 40050 | 40050 | 40000 | 13 |
| 283 | 20230721 | 141300 | 5910231250 | 40050 | 40050 | 40050 | 40050 | 0 |
| 284 | 20230721 | 141200 | 5910231250 | 40050 | 40050 | 40100 | 40050 | 127 |
| 285 | 20230721 | 141100 | 5905143900 | 40100 | 40100 | 40100 | 40100 | 22 |
| 286 | 20230721 | 141000 | 5904261700 | 40100 | 40050 | 40100 | 40050 | 114 |
| 287 | 20230721 | 140900 | 5899695950 | 40000 | 40050 | 40050 | 40000 | 409 |
| 288 | 20230721 | 140800 | 5883315700 | 40000 | 40000 | 40000 | 40000 | 378 |
| 289 | 20230721 | 140700 | 5868195700 | 40000 | 40000 | 40000 | 40000 | 28 |
| 290 | 20230721 | 140600 | 5867075700 | 39900 | 39900 | 39900 | 39900 | 37 |
| 291 | 20230721 | 140500 | 5865599400 | 39900 | 39900 | 39950 | 39900 | 321 |
| 292 | 20230721 | 140400 | 5852785900 | 39950 | 39950 | 40000 | 39950 | 546 |
| 293 | 20230721 | 140300 | 5830972300 | 40050 | 40000 | 40050 | 40000 | 25 |
| 294 | 20230721 | 140200 | 5829972200 | 40000 | 40000 | 40000 | 40000 | 102 |
| 295 | 20230721 | 140100 | 5825892200 | 40000 | 39950 | 40000 | 39950 | 111 |
| 296 | 20230721 | 140000 | 5821457150 | 39950 | 39900 | 39950 | 39850 | 2234 |
| 297 | 20230721 | 135900 | 5732432050 | 39800 | 39800 | 39850 | 39800 | 3192 |
| 298 | 20230721 | 135800 | 5605384950 | 39750 | 39800 | 39800 | 39750 | 552 |
| 299 | 20230721 | 135700 | 5583431400 | 39800 | 39900 | 39950 | 39800 | 957 |
| 300 | 20230721 | 135600 | 5545280750 | 39950 | 39950 | 39950 | 39950 | 84 |
| 301 | 20230721 | 135500 | 5541924950 | 39950 | 40000 | 40000 | 39950 | 925 |
| 302 | 20230721 | 135400 | 5504935750 | 40100 | 40050 | 40100 | 40050 | 203 |
| 303 | 20230721 | 135300 | 5496804750 | 40100 | 40200 | 40200 | 40100 | 265 |
| 304 | 20230721 | 135200 | 5486175950 | 40200 | 40200 | 40200 | 40100 | 140 |
| 305 | 20230721 | 135100 | 5480560550 | 40200 | 40200 | 40200 | 40100 | 360 |
| 306 | 20230721 | 135000 | 5466123000 | 40200 | 40100 | 40200 | 40100 | 11 |
| 307 | 20230721 | 134900 | 5465681800 | 40200 | 40150 | 40200 | 40100 | 362 |
| 308 | 20230721 | 134800 | 5451149000 | 40250 | 40200 | 40250 | 40200 | 443 |
| 309 | 20230721 | 134700 | 5433334800 | 40250 | 40250 | 40250 | 40200 | 108 |
| 310 | 20230721 | 134600 | 5428989800 | 40250 | 40250 | 40250 | 40250 | 125 |
| 311 | 20230721 | 134500 | 5423958550 | 40250 | 40250 | 40250 | 40250 | 141 |
| 312 | 20230721 | 134400 | 5418283300 | 40200 | 40200 | 40200 | 40200 | 5 |
| 313 | 20230721 | 134300 | 5418082300 | 40350 | 40300 | 40350 | 40300 | 897 |
| 314 | 20230721 | 134200 | 5381927300 | 40250 | 40250 | 40250 | 40250 | 598 |
| 315 | 20230721 | 134100 | 5357857800 | 40250 | 40250 | 40250 | 40250 | 12 |
| 316 | 20230721 | 134000 | 5357374800 | 40250 | 40250 | 40250 | 40250 | 95 |
| 317 | 20230721 | 133900 | 5353551050 | 40250 | 40250 | 40250 | 40250 | 5 |
| 318 | 20230721 | 133800 | 5353349800 | 40250 | 40250 | 40250 | 40250 | 12 |
| 319 | 20230721 | 133700 | 5352866800 | 40250 | 40200 | 40250 | 40200 | 390 |
| 320 | 20230721 | 133600 | 5337173800 | 40200 | 40200 | 40200 | 40200 | 130 |
| 321 | 20230721 | 133500 | 5331947800 | 40200 | 40200 | 40200 | 40150 | 213 |
| 322 | 20230721 | 133400 | 5323387250 | 40150 | 40150 | 40150 | 40150 | 30 |
| 323 | 20230721 | 133300 | 5322182750 | 40150 | 40150 | 40150 | 40150 | 0 |
| 324 | 20230721 | 133200 | 5322182750 | 40150 | 40200 | 40200 | 40150 | 24 |
| 325 | 20230721 | 133100 | 5321218550 | 40200 | 40200 | 40200 | 40200 | 31 |
| 326 | 20230721 | 133000 | 5319972350 | 40150 | 40150 | 40150 | 40150 | 1067 |
| 327 | 20230721 | 132900 | 5277132300 | 40150 | 40150 | 40150 | 40150 | 8 |
| 328 | 20230721 | 132800 | 5276811100 | 40150 | 40100 | 40150 | 40100 | 21 |
| 329 | 20230721 | 132700 | 5275968400 | 40100 | 40100 | 40100 | 40100 | 100 |
| 330 | 20230721 | 132600 | 5271958400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 331 | 20230721 | 132500 | 5271958400 | 40100 | 40100 | 40100 | 40100 | 396 |
| 332 | 20230721 | 132400 | 5256078800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 333 | 20230721 | 132300 | 5256078800 | 40100 | 40100 | 40100 | 40100 | 10 |
| 334 | 20230721 | 132200 | 5255677800 | 40100 | 40050 | 40100 | 40050 | 31 |
| 335 | 20230721 | 132100 | 5254434750 | 40050 | 40000 | 40050 | 40000 | 120 |
| 336 | 20230721 | 132000 | 5249629750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 337 | 20230721 | 131900 | 5249629750 | 40100 | 40050 | 40100 | 40050 | 170 |
| 338 | 20230721 | 131800 | 5242818150 | 40100 | 40050 | 40100 | 40050 | 41 |
| 339 | 20230721 | 131700 | 5241175650 | 40050 | 40000 | 40050 | 40000 | 28 |
| 340 | 20230721 | 131600 | 5240055400 | 40000 | 40000 | 40000 | 40000 | 100 |
| 341 | 20230721 | 131500 | 5236055400 | 40000 | 40000 | 40000 | 40000 | 22 |
| 342 | 20230721 | 131400 | 5235175400 | 40000 | 40000 | 40000 | 40000 | 515 |
| 343 | 20230721 | 131300 | 5214575400 | 40000 | 40000 | 40000 | 40000 | 130 |
| 344 | 20230721 | 131200 | 5209375400 | 40000 | 40050 | 40100 | 40000 | 307 |
| 345 | 20230721 | 131100 | 5197089050 | 40050 | 40050 | 40050 | 40050 | 2 |
| 346 | 20230721 | 131000 | 5197008950 | 40050 | 40050 | 40050 | 40050 | 12 |
| 347 | 20230721 | 130900 | 5196528350 | 40050 | 40000 | 40050 | 40000 | 129 |
| 348 | 20230721 | 130800 | 5191363400 | 40050 | 40050 | 40050 | 40050 | 120 |
| 349 | 20230721 | 130700 | 5186557400 | 40050 | 40050 | 40050 | 40050 | 0 |
| 350 | 20230721 | 130600 | 5186557400 | 40050 | 40050 | 40100 | 40050 | 1380 |
| 351 | 20230721 | 130500 | 5131287750 | 40050 | 40050 | 40050 | 40000 | 1668 |
| 352 | 20230721 | 130400 | 5064526800 | 40100 | 40100 | 40100 | 40100 | 130 |
| 353 | 20230721 | 130300 | 5059313800 | 40100 | 40050 | 40100 | 40050 | 71 |
| 354 | 20230721 | 130200 | 5056467700 | 40100 | 40050 | 40100 | 40050 | 64 |
| 355 | 20230721 | 130100 | 5053903900 | 40100 | 40100 | 40100 | 40050 | 1094 |
| 356 | 20230721 | 130000 | 5010088050 | 40100 | 40100 | 40100 | 40100 | 1 |
| 357 | 20230721 | 125900 | 5010047950 | 40100 | 40050 | 40100 | 40050 | 49 |
| 358 | 20230721 | 125800 | 5008083100 | 40050 | 40050 | 40050 | 40050 | 0 |
| 359 | 20230721 | 125700 | 5008083100 | 40050 | 40050 | 40050 | 40050 | 429 |
| 360 | 20230721 | 125600 | 4990901650 | 40050 | 40050 | 40100 | 40050 | 85 |
| 361 | 20230721 | 125500 | 4987496800 | 40100 | 40100 | 40100 | 40100 | 393 |
| 362 | 20230721 | 125400 | 4971737500 | 40100 | 40100 | 40100 | 40100 | 42 |
| 363 | 20230721 | 125300 | 4970053300 | 40100 | 40200 | 40200 | 40100 | 82 |
| 364 | 20230721 | 125200 | 4966763900 | 40150 | 40150 | 40150 | 40100 | 234 |
| 365 | 20230721 | 125100 | 4957379250 | 40150 | 40150 | 40200 | 40150 | 277 |
| 366 | 20230721 | 125000 | 4946252950 | 40200 | 40150 | 40200 | 40150 | 239 |
| 367 | 20230721 | 124900 | 4936651600 | 40200 | 40200 | 40200 | 40150 | 37 |
| 368 | 20230721 | 124800 | 4935164300 | 40200 | 40250 | 40250 | 40200 | 791 |
| 369 | 20230721 | 124700 | 4903365400 | 40200 | 40200 | 40200 | 40200 | 10 |
| 370 | 20230721 | 124600 | 4902963400 | 40250 | 40250 | 40250 | 40250 | 12 |
| 371 | 20230721 | 124500 | 4902480400 | 40200 | 40250 | 40250 | 40200 | 276 |
| 372 | 20230721 | 124400 | 4891371850 | 40250 | 40300 | 40300 | 40250 | 21 |
| 373 | 20230721 | 124300 | 4890525600 | 40300 | 40250 | 40300 | 40250 | 13 |
| 374 | 20230721 | 124200 | 4890001750 | 40250 | 40250 | 40250 | 40250 | 13 |
| 375 | 20230721 | 124100 | 4889478500 | 40250 | 40200 | 40250 | 40200 | 101 |
| 376 | 20230721 | 124000 | 4885415700 | 40200 | 40350 | 40400 | 40200 | 117 |
| 377 | 20230721 | 123900 | 4880692500 | 40350 | 40200 | 40350 | 40200 | 1001 |
| 378 | 20230721 | 123800 | 4840341950 | 40200 | 40150 | 40200 | 40150 | 42 |
| 379 | 20230721 | 123700 | 4838655500 | 40150 | 40150 | 40150 | 40150 | 101 |
| 380 | 20230721 | 123600 | 4834600350 | 40150 | 40100 | 40150 | 40100 | 32 |
| 381 | 20230721 | 123500 | 4833316550 | 40200 | 40200 | 40250 | 40100 | 311 |
| 382 | 20230721 | 123400 | 4820817150 | 40200 | 40200 | 40200 | 40200 | 7 |
| 383 | 20230721 | 123300 | 4820535750 | 40250 | 40200 | 40250 | 40200 | 41 |
| 384 | 20230721 | 123200 | 4818886900 | 40200 | 40150 | 40200 | 40150 | 165 |
| 385 | 20230721 | 123100 | 4812257550 | 40150 | 40150 | 40150 | 40150 | 52 |
| 386 | 20230721 | 123000 | 4810169750 | 40150 | 40200 | 40250 | 40150 | 484 |
| 387 | 20230721 | 122900 | 4790713200 | 40200 | 40200 | 40250 | 40200 | 20 |
| 388 | 20230721 | 122800 | 4789909100 | 40250 | 40150 | 40250 | 40150 | 114 |
| 389 | 20230721 | 122700 | 4785325700 | 40150 | 40200 | 40250 | 40150 | 159 |
| 390 | 20230721 | 122600 | 4778932800 | 40200 | 40200 | 40200 | 40200 | 13 |
| 391 | 20230721 | 122500 | 4778410200 | 40200 | 40200 | 40200 | 40200 | 27 |
| 392 | 20230721 | 122400 | 4777324800 | 40200 | 40200 | 40200 | 40200 | 22 |
| 393 | 20230721 | 122300 | 4776440400 | 40200 | 40200 | 40200 | 40150 | 17 |
| 394 | 20230721 | 122200 | 4775757100 | 40150 | 40150 | 40200 | 40150 | 62 |
| 395 | 20230721 | 122100 | 4773265350 | 40150 | 40150 | 40150 | 40150 | 1 |
| 396 | 20230721 | 122000 | 4773225200 | 40150 | 40150 | 40200 | 40150 | 27 |
| 397 | 20230721 | 121900 | 4772140550 | 40150 | 40150 | 40150 | 40150 | 7 |
| 398 | 20230721 | 121800 | 4771859500 | 40150 | 40050 | 40150 | 40050 | 50 |
| 399 | 20230721 | 121700 | 4769853700 | 40050 | 40050 | 40100 | 40050 | 14 |
| 400 | 20230721 | 121600 | 4769292400 | 40050 | 40100 | 40100 | 40050 | 43 |
| 401 | 20230721 | 121500 | 4767569200 | 40100 | 40050 | 40100 | 40000 | 140 |
| 402 | 20230721 | 121400 | 4761960650 | 40050 | 40100 | 40100 | 40050 | 40 |
| 403 | 20230721 | 121300 | 4760356750 | 40050 | 40050 | 40050 | 40000 | 93 |
| 404 | 20230721 | 121200 | 4756632550 | 40050 | 40100 | 40100 | 40050 | 59 |
| 405 | 20230721 | 121100 | 4754269450 | 40100 | 40150 | 40150 | 40050 | 528 |
| 406 | 20230721 | 121000 | 4733116200 | 40200 | 40250 | 40250 | 40100 | 1997 |
| 407 | 20230721 | 120900 | 4652841700 | 40250 | 40250 | 40250 | 40250 | 56 |
| 408 | 20230721 | 120800 | 4650587700 | 40350 | 40350 | 40350 | 40350 | 2 |
| 409 | 20230721 | 120700 | 4650507000 | 40350 | 40300 | 40350 | 40250 | 284 |
| 410 | 20230721 | 120600 | 4639064600 | 40350 | 40350 | 40350 | 40350 | 4 |
| 411 | 20230721 | 120500 | 4638903200 | 40350 | 40350 | 40350 | 40350 | 17 |
| 412 | 20230721 | 120400 | 4638217250 | 40300 | 40300 | 40350 | 40300 | 17 |
| 413 | 20230721 | 120300 | 4637531400 | 40300 | 40250 | 40300 | 40250 | 23 |
| 414 | 20230721 | 120200 | 4636604900 | 40250 | 40250 | 40250 | 40250 | 40 |
| 415 | 20230721 | 120100 | 4634994900 | 40250 | 40350 | 40350 | 40250 | 34 |
| 416 | 20230721 | 120000 | 4633625100 | 40200 | 40200 | 40200 | 40200 | 150 |
| 417 | 20230721 | 115900 | 4627595100 | 40200 | 40250 | 40250 | 40200 | 150 |
| 418 | 20230721 | 115800 | 4621561550 | 40250 | 40250 | 40250 | 40250 | 7 |
| 419 | 20230721 | 115700 | 4621279800 | 40350 | 40250 | 40350 | 40250 | 67 |
| 420 | 20230721 | 115600 | 4618581850 | 40250 | 40250 | 40250 | 40250 | 1 |
| 421 | 20230721 | 115500 | 4618541600 | 40250 | 40300 | 40300 | 40200 | 835 |
| 422 | 20230721 | 115400 | 4584952650 | 40350 | 40400 | 40400 | 40300 | 27 |
| 423 | 20230721 | 115300 | 4583863450 | 40400 | 40300 | 40400 | 40300 | 41 |
| 424 | 20230721 | 115200 | 4582211050 | 40300 | 40350 | 40350 | 40300 | 123 |
| 425 | 20230721 | 115100 | 4577253950 | 40350 | 40350 | 40350 | 40350 | 82 |
| 426 | 20230721 | 115000 | 4573945250 | 40350 | 40350 | 40350 | 40350 | 5 |
| 427 | 20230721 | 114900 | 4573743500 | 40300 | 40350 | 40350 | 40300 | 80 |
| 428 | 20230721 | 114800 | 4570518100 | 40350 | 40350 | 40350 | 40350 | 14 |
| 429 | 20230721 | 114700 | 4569953200 | 40350 | 40350 | 40350 | 40350 | 35 |
| 430 | 20230721 | 114600 | 4568540950 | 40350 | 40350 | 40400 | 40350 | 103 |
| 431 | 20230721 | 114500 | 4564384850 | 40400 | 40350 | 40400 | 40350 | 244 |
| 432 | 20230721 | 114400 | 4554527800 | 40400 | 40250 | 40400 | 40250 | 482 |
| 433 | 20230721 | 114300 | 4535099250 | 40200 | 40300 | 40300 | 40150 | 26 |
| 434 | 20230721 | 114200 | 4534053750 | 40150 | 40250 | 40300 | 40150 | 771 |
| 435 | 20230721 | 114100 | 4503022250 | 40250 | 40200 | 40250 | 40100 | 160 |
| 436 | 20230721 | 114000 | 4496590300 | 40150 | 40150 | 40150 | 40150 | 158 |
| 437 | 20230721 | 113900 | 4490246600 | 40150 | 40200 | 40200 | 40150 | 137 |
| 438 | 20230721 | 113800 | 4484739600 | 40200 | 40200 | 40200 | 40200 | 12 |
| 439 | 20230721 | 113700 | 4484257200 | 40250 | 40250 | 40250 | 40250 | 1 |
| 440 | 20230721 | 113600 | 4484216950 | 40250 | 40200 | 40250 | 40150 | 386 |
| 441 | 20230721 | 113500 | 4468703150 | 40200 | 40250 | 40250 | 40200 | 475 |
| 442 | 20230721 | 113400 | 4449607150 | 40200 | 40250 | 40250 | 40200 | 148 |
| 443 | 20230721 | 113300 | 4443656050 | 40250 | 40250 | 40250 | 40250 | 5 |
| 444 | 20230721 | 113200 | 4443454800 | 40250 | 40250 | 40250 | 40200 | 170 |
| 445 | 20230721 | 113100 | 4436616650 | 40300 | 40250 | 40300 | 40250 | 83 |
| 446 | 20230721 | 113000 | 4433274550 | 40250 | 40300 | 40350 | 40250 | 267 |
| 447 | 20230721 | 112900 | 4422514450 | 40300 | 40300 | 40300 | 40300 | 84 |
| 448 | 20230721 | 112800 | 4419129250 | 40300 | 40350 | 40350 | 40300 | 112 |
| 449 | 20230721 | 112700 | 4414615000 | 40350 | 40350 | 40350 | 40350 | 199 |
| 450 | 20230721 | 112600 | 4406585350 | 40400 | 40400 | 40400 | 40400 | 93 |
| 451 | 20230721 | 112500 | 4402828150 | 40350 | 40300 | 40400 | 40300 | 140 |
| 452 | 20230721 | 112400 | 4397184550 | 40300 | 40400 | 40400 | 40300 | 481 |
| 453 | 20230721 | 112300 | 4377778600 | 40400 | 40400 | 40450 | 40400 | 495 |
| 454 | 20230721 | 112200 | 4357780100 | 40400 | 40500 | 40550 | 40400 | 665 |
| 455 | 20230721 | 112100 | 4330863600 | 40500 | 40550 | 40550 | 40500 | 461 |
| 456 | 20230721 | 112000 | 4312184800 | 40550 | 40550 | 40550 | 40550 | 201 |
| 457 | 20230721 | 111900 | 4304034250 | 40550 | 40500 | 40550 | 40500 | 196 |
| 458 | 20230721 | 111800 | 4296089700 | 40550 | 40500 | 40550 | 40500 | 266 |
| 459 | 20230721 | 111700 | 4285304500 | 40500 | 40500 | 40500 | 40500 | 24 |
| 460 | 20230721 | 111600 | 4284332500 | 40550 | 40500 | 40550 | 40400 | 2835 |
| 461 | 20230721 | 111500 | 4169711800 | 40450 | 40450 | 40500 | 40450 | 82 |
| 462 | 20230721 | 111400 | 4166394200 | 40450 | 40400 | 40450 | 40350 | 171 |
| 463 | 20230721 | 111300 | 4159482950 | 40400 | 40400 | 40450 | 40400 | 754 |
| 464 | 20230721 | 111200 | 4129020550 | 40500 | 40400 | 40500 | 40400 | 47 |
| 465 | 20230721 | 111100 | 4127117150 | 40450 | 40500 | 40500 | 40450 | 245 |
| 466 | 20230721 | 111000 | 4117201650 | 40500 | 40450 | 40500 | 40450 | 490 |
| 467 | 20230721 | 110900 | 4097361250 | 40450 | 40450 | 40500 | 40450 | 318 |
| 468 | 20230721 | 110800 | 4084487300 | 40500 | 40550 | 40550 | 40500 | 621 |
| 469 | 20230721 | 110700 | 4059317150 | 40550 | 40650 | 40650 | 40550 | 214 |
| 470 | 20230721 | 110600 | 4050631050 | 40700 | 40800 | 40850 | 40650 | 1757 |
| 471 | 20230721 | 110500 | 3979044550 | 40850 | 40850 | 40850 | 40800 | 263 |
| 472 | 20230721 | 110400 | 3968304400 | 40800 | 40900 | 40900 | 40800 | 494 |
| 473 | 20230721 | 110300 | 3948121250 | 40850 | 40850 | 40900 | 40800 | 600 |
| 474 | 20230721 | 110200 | 3923606900 | 40850 | 40800 | 40900 | 40800 | 1322 |
| 475 | 20230721 | 110100 | 3869605400 | 40800 | 40700 | 40850 | 40650 | 3964 |
| 476 | 20230721 | 110000 | 3707924650 | 40700 | 40700 | 40700 | 40650 | 486 |
| 477 | 20230721 | 105900 | 3688147650 | 40700 | 40550 | 40700 | 40550 | 1200 |
| 478 | 20230721 | 105800 | 3639368550 | 40550 | 40450 | 40650 | 40450 | 2741 |
| 479 | 20230721 | 105700 | 3528216000 | 40450 | 40400 | 40450 | 40400 | 1305 |
| 480 | 20230721 | 105600 | 3475444400 | 40400 | 40450 | 40450 | 40400 | 175 |
| 481 | 20230721 | 105500 | 3468370650 | 40400 | 40500 | 40500 | 40400 | 673 |
| 482 | 20230721 | 105400 | 3441164200 | 40500 | 40550 | 40600 | 40500 | 2814 |
| 483 | 20230721 | 105300 | 3327187650 | 40550 | 40550 | 40600 | 40500 | 454 |
| 484 | 20230721 | 105200 | 3308777450 | 40600 | 40550 | 40600 | 40500 | 1104 |
| 485 | 20230721 | 105100 | 3263987750 | 40500 | 40550 | 40550 | 40500 | 883 |
| 486 | 20230721 | 105000 | 3228206100 | 40500 | 40550 | 40550 | 40500 | 996 |
| 487 | 20230721 | 104900 | 3187818600 | 40550 | 40550 | 40600 | 40400 | 997 |
| 488 | 20230721 | 104800 | 3147389300 | 40550 | 40300 | 40550 | 40300 | 3507 |
| 489 | 20230721 | 104700 | 3005414550 | 40400 | 40200 | 40400 | 40200 | 2410 |
| 490 | 20230721 | 104600 | 2908336300 | 40250 | 40400 | 40400 | 40250 | 989 |
| 491 | 20230721 | 104500 | 2868458900 | 40400 | 40450 | 40450 | 40400 | 68 |
| 492 | 20230721 | 104400 | 2865710000 | 40450 | 40500 | 40500 | 40400 | 1099 |
| 493 | 20230721 | 104300 | 2821273350 | 40450 | 40300 | 40500 | 40300 | 1029 |
| 494 | 20230721 | 104200 | 2779676550 | 40300 | 40350 | 40350 | 40300 | 841 |
| 495 | 20230721 | 104100 | 2745774750 | 40350 | 40450 | 40500 | 40350 | 819 |
| 496 | 20230721 | 104000 | 2712658550 | 40450 | 40400 | 40500 | 40400 | 1422 |
| 497 | 20230721 | 103900 | 2655138300 | 40400 | 40350 | 40450 | 40350 | 1065 |
| 498 | 20230721 | 103800 | 2612129150 | 40350 | 40400 | 40450 | 40350 | 511 |
| 499 | 20230721 | 103700 | 2591484650 | 40400 | 40350 | 40400 | 40300 | 1112 |
| 500 | 20230721 | 103600 | 2546584400 | 40350 | 40300 | 40350 | 40250 | 732 |
| 501 | 20230721 | 103500 | 2517088200 | 40200 | 40200 | 40300 | 40200 | 292 |
| 502 | 20230721 | 103400 | 2505333050 | 40200 | 40200 | 40250 | 40150 | 738 |
| 503 | 20230721 | 103300 | 2475656050 | 40250 | 40150 | 40250 | 40150 | 1735 |
| 504 | 20230721 | 103200 | 2405888600 | 40150 | 40100 | 40150 | 40100 | 929 |
| 505 | 20230721 | 103100 | 2368609950 | 40100 | 39950 | 40150 | 39950 | 7349 |
| 506 | 20230721 | 103000 | 2074560300 | 39950 | 39800 | 39950 | 39750 | 3757 |
| 507 | 20230721 | 102900 | 1924840400 | 39750 | 39750 | 39750 | 39700 | 1590 |
| 508 | 20230721 | 102800 | 1861648000 | 39750 | 39700 | 39750 | 39700 | 463 |
| 509 | 20230721 | 102700 | 1843243800 | 39750 | 39700 | 39750 | 39600 | 445 |
| 510 | 20230721 | 102600 | 1825564200 | 39700 | 39700 | 39750 | 39600 | 369 |
| 511 | 20230721 | 102500 | 1810912900 | 39700 | 39600 | 39700 | 39600 | 1809 |
| 512 | 20230721 | 102400 | 1739172300 | 39550 | 39550 | 39550 | 39550 | 372 |
| 513 | 20230721 | 102300 | 1724459700 | 39550 | 39500 | 39550 | 39500 | 216 |
| 514 | 20230721 | 102200 | 1715919450 | 39500 | 39500 | 39500 | 39500 | 9 |
| 515 | 20230721 | 102100 | 1715563950 | 39450 | 39450 | 39450 | 39450 | 15 |
| 516 | 20230721 | 102000 | 1714972200 | 39500 | 39400 | 39500 | 39350 | 425 |
| 517 | 20230721 | 101900 | 1698207750 | 39350 | 39350 | 39350 | 39350 | 177 |
| 518 | 20230721 | 101800 | 1691242800 | 39400 | 39450 | 39500 | 39350 | 2008 |
| 519 | 20230721 | 101700 | 1612092300 | 39500 | 39450 | 39500 | 39450 | 37 |
| 520 | 20230721 | 101600 | 1610631800 | 39450 | 39450 | 39450 | 39450 | 452 |
| 521 | 20230721 | 101500 | 1592800400 | 39450 | 39400 | 39450 | 39400 | 30 |
| 522 | 20230721 | 101400 | 1591618300 | 39450 | 39450 | 39500 | 39400 | 137 |
| 523 | 20230721 | 101300 | 1586217800 | 39450 | 39400 | 39450 | 39400 | 180 |
| 524 | 20230721 | 101200 | 1579119100 | 39450 | 39600 | 39650 | 39450 | 2109 |
| 525 | 20230721 | 101100 | 1495780100 | 39600 | 39550 | 39650 | 39500 | 474 |
| 526 | 20230721 | 101000 | 1477018450 | 39550 | 39450 | 39550 | 39450 | 1111 |
| 527 | 20230721 | 100900 | 1433132200 | 39450 | 39400 | 39450 | 39400 | 1457 |
| 528 | 20230721 | 100800 | 1375663100 | 39400 | 39400 | 39400 | 39400 | 555 |
| 529 | 20230721 | 100700 | 1353796100 | 39400 | 39400 | 39400 | 39350 | 892 |
| 530 | 20230721 | 100600 | 1318656300 | 39350 | 39400 | 39400 | 39350 | 96 |
| 531 | 20230721 | 100500 | 1314878350 | 39400 | 39350 | 39400 | 39350 | 700 |
| 532 | 20230721 | 100400 | 1287315250 | 39350 | 39350 | 39350 | 39300 | 293 |
| 533 | 20230721 | 100300 | 1275785750 | 39350 | 39300 | 39350 | 39300 | 173 |
| 534 | 20230721 | 100200 | 1268986700 | 39300 | 39300 | 39300 | 39300 | 95 |
| 535 | 20230721 | 100100 | 1265253200 | 39300 | 39300 | 39300 | 39300 | 200 |
| 536 | 20230721 | 100000 | 1257393200 | 39250 | 39300 | 39300 | 39250 | 36 |
| 537 | 20230721 | 095900 | 1255978750 | 39300 | 39300 | 39300 | 39300 | 11 |
| 538 | 20230721 | 095800 | 1255546450 | 39300 | 39250 | 39300 | 39250 | 242 |
| 539 | 20230721 | 095700 | 1246040950 | 39300 | 39300 | 39300 | 39250 | 333 |
| 540 | 20230721 | 095600 | 1232959850 | 39250 | 39250 | 39300 | 39250 | 109 |
| 541 | 20230721 | 095500 | 1228676600 | 39300 | 39300 | 39300 | 39300 | 129 |
| 542 | 20230721 | 095400 | 1223606900 | 39300 | 39250 | 39300 | 39250 | 13 |
| 543 | 20230721 | 095300 | 1223096050 | 39300 | 39300 | 39300 | 39300 | 1 |
| 544 | 20230721 | 095200 | 1223056750 | 39250 | 39250 | 39300 | 39200 | 172 |
| 545 | 20230721 | 095100 | 1216303300 | 39250 | 39300 | 39300 | 39250 | 120 |
| 546 | 20230721 | 095000 | 1211592700 | 39250 | 39250 | 39300 | 39200 | 338 |
| 547 | 20230721 | 094900 | 1198335200 | 39250 | 39300 | 39300 | 39250 | 29 |
| 548 | 20230721 | 094800 | 1197196300 | 39350 | 39300 | 39350 | 39300 | 157 |
| 549 | 20230721 | 094700 | 1191019900 | 39350 | 39350 | 39350 | 39200 | 267 |
| 550 | 20230721 | 094600 | 1180516150 | 39400 | 39350 | 39400 | 39350 | 393 |
| 551 | 20230721 | 094500 | 1165049750 | 39350 | 39350 | 39350 | 39300 | 36 |
| 552 | 20230721 | 094400 | 1163634400 | 39300 | 39200 | 39300 | 39200 | 315 |
| 553 | 20230721 | 094300 | 1151258550 | 39200 | 39150 | 39200 | 39150 | 63 |
| 554 | 20230721 | 094200 | 1148791950 | 39200 | 39300 | 39300 | 39200 | 325 |
| 555 | 20230721 | 094100 | 1136051850 | 39300 | 39250 | 39300 | 39200 | 515 |
| 556 | 20230721 | 094000 | 1115824650 | 39250 | 39250 | 39250 | 39250 | 170 |
| 557 | 20230721 | 093900 | 1109152150 | 39200 | 39200 | 39200 | 39200 | 17 |
| 558 | 20230721 | 093800 | 1108485750 | 39250 | 39250 | 39250 | 39200 | 140 |
| 559 | 20230721 | 093700 | 1102992800 | 39150 | 39200 | 39250 | 39150 | 439 |
| 560 | 20230721 | 093600 | 1085783550 | 39200 | 39200 | 39200 | 39150 | 214 |
| 561 | 20230721 | 093500 | 1077395150 | 39150 | 39150 | 39150 | 39150 | 122 |
| 562 | 20230721 | 093400 | 1072618850 | 39150 | 39150 | 39150 | 39150 | 432 |
| 563 | 20230721 | 093300 | 1055706050 | 39100 | 39150 | 39150 | 39100 | 148 |
| 564 | 20230721 | 093200 | 1049916200 | 39150 | 39150 | 39150 | 39150 | 2 |
| 565 | 20230721 | 093100 | 1049837900 | 39100 | 39150 | 39150 | 39100 | 68 |
| 566 | 20230721 | 093000 | 1047176850 | 39150 | 39150 | 39150 | 39150 | 57 |
| 567 | 20230721 | 092900 | 1044945300 | 39150 | 39100 | 39150 | 39100 | 130 |
| 568 | 20230721 | 092800 | 1039860950 | 39150 | 39050 | 39150 | 39050 | 334 |
| 569 | 20230721 | 092700 | 1026807250 | 39100 | 38850 | 39100 | 38850 | 655 |
| 570 | 20230721 | 092600 | 1001275400 | 38850 | 38650 | 38900 | 38650 | 1801 |
| 571 | 20230721 | 092500 | 931548450 | 38700 | 38750 | 38750 | 38650 | 668 |
| 572 | 20230721 | 092400 | 905704850 | 38700 | 38750 | 38750 | 38700 | 266 |
| 573 | 20230721 | 092300 | 895399950 | 38750 | 38900 | 38950 | 38750 | 1200 |
| 574 | 20230721 | 092200 | 848779500 | 38900 | 38950 | 38950 | 38900 | 149 |
| 575 | 20230721 | 092100 | 842982550 | 38950 | 38900 | 38950 | 38900 | 100 |
| 576 | 20230721 | 092000 | 839088000 | 38900 | 39000 | 39000 | 38900 | 681 |
| 577 | 20230721 | 091900 | 812562550 | 39100 | 39100 | 39200 | 39000 | 1600 |
| 578 | 20230721 | 091800 | 750074500 | 39200 | 39200 | 39300 | 39150 | 3478 |
| 579 | 20230721 | 091700 | 613739200 | 39200 | 39200 | 39250 | 39200 | 541 |
| 580 | 20230721 | 091600 | 592523100 | 39250 | 39250 | 39250 | 39200 | 1001 |
| 581 | 20230721 | 091500 | 553251900 | 39250 | 39250 | 39300 | 39250 | 46 |
| 582 | 20230721 | 091400 | 551444400 | 39250 | 39300 | 39350 | 39200 | 1354 |
| 583 | 20230721 | 091300 | 498235500 | 39300 | 39350 | 39350 | 39300 | 200 |
| 584 | 20230721 | 091200 | 490375200 | 39350 | 39350 | 39350 | 39300 | 523 |
| 585 | 20230721 | 091100 | 469802450 | 39400 | 39300 | 39450 | 39300 | 1065 |
| 586 | 20230721 | 091000 | 427876800 | 39300 | 39050 | 39400 | 39000 | 781 |
| 587 | 20230721 | 090900 | 397273250 | 39000 | 38850 | 39000 | 38850 | 1373 |
| 588 | 20230721 | 090800 | 343837300 | 38850 | 38650 | 38900 | 38650 | 745 |
| 589 | 20230721 | 090700 | 314904250 | 38650 | 38700 | 38700 | 38650 | 272 |
| 590 | 20230721 | 090600 | 304387850 | 38650 | 38900 | 38900 | 38600 | 566 |
| 591 | 20230721 | 090500 | 282438450 | 38900 | 38700 | 38900 | 38700 | 293 |
| 592 | 20230721 | 090400 | 271061050 | 38750 | 38550 | 38750 | 38550 | 320 |
| 593 | 20230721 | 090300 | 258687900 | 38550 | 38400 | 38550 | 38350 | 1083 |
| 594 | 20230721 | 090200 | 217082250 | 38400 | 38500 | 38550 | 38350 | 667 |
| 595 | 20230721 | 090100 | 191436350 | 38500 | 38750 | 38800 | 38450 | 552 |
| 596 | 20230721 | 090000 | 170129950 | 38750 | 39000 | 39000 | 38500 | 4143 |