34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 3 | 20230720 | 193500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230720 | 193400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230720 | 193300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230720 | 193200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230720 | 193100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230720 | 193000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230720 | 192900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230720 | 192800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230720 | 192700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230720 | 192600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230720 | 192500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230720 | 192400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230720 | 192300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230720 | 192200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230720 | 192100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230720 | 192000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230720 | 191900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230720 | 191800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230720 | 191700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230720 | 191600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230720 | 191500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230720 | 191400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230720 | 191300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230720 | 191200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230720 | 191100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230720 | 191000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230720 | 190900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230720 | 190800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230720 | 190700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230720 | 190600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 33 | 20230720 | 190500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230720 | 190400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230720 | 190300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230720 | 190200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230720 | 190100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230720 | 190000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230720 | 185900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230720 | 185800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230720 | 185700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230720 | 185600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230720 | 185500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230720 | 185400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230720 | 185300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230720 | 185200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230720 | 185100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230720 | 185000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230720 | 184900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230720 | 184800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230720 | 184700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230720 | 184600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230720 | 184500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230720 | 184400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230720 | 184300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230720 | 184200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230720 | 184100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230720 | 184000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230720 | 183900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230720 | 183800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230720 | 183700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230720 | 183600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 63 | 20230720 | 183500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230720 | 183400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230720 | 183300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230720 | 183200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230720 | 183100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230720 | 183000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230720 | 182900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230720 | 182800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230720 | 182700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230720 | 182600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230720 | 182500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230720 | 182400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230720 | 182300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230720 | 182200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230720 | 182100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230720 | 182000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230720 | 181900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230720 | 181800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230720 | 181700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230720 | 181600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230720 | 181500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230720 | 181400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230720 | 181300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230720 | 181200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230720 | 181100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230720 | 181000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230720 | 180900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230720 | 180800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230720 | 180700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230720 | 180600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 93 | 20230720 | 180500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230720 | 180400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230720 | 180300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230720 | 180200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230720 | 180100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230720 | 180000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230720 | 175900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230720 | 175800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230720 | 175700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230720 | 175600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230720 | 175500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230720 | 175400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230720 | 175300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230720 | 175200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230720 | 175100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230720 | 175000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230720 | 174900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230720 | 174800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230720 | 174700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230720 | 174600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230720 | 174500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230720 | 174400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230720 | 174300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230720 | 174200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230720 | 174100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230720 | 174000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230720 | 173900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230720 | 173800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230720 | 173700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230720 | 173600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 123 | 20230720 | 173500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230720 | 173400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230720 | 173300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230720 | 173200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230720 | 173100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230720 | 173000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230720 | 172900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230720 | 172800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230720 | 172700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230720 | 172600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230720 | 172500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230720 | 172400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230720 | 172300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230720 | 172200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230720 | 172100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230720 | 172000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230720 | 171900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230720 | 171800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230720 | 171700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230720 | 171600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230720 | 171500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230720 | 171400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230720 | 171300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230720 | 171200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230720 | 171100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230720 | 171000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230720 | 170900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230720 | 170800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230720 | 170700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230720 | 170600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 153 | 20230720 | 170500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230720 | 170400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230720 | 170300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230720 | 170200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230720 | 170100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230720 | 170000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230720 | 165900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230720 | 165800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230720 | 165700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230720 | 165600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230720 | 165500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230720 | 165400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230720 | 165300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230720 | 165200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230720 | 165100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230720 | 165000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230720 | 164900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230720 | 164800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230720 | 164700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230720 | 164600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230720 | 164500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230720 | 164400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230720 | 164300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230720 | 164200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230720 | 164100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230720 | 164000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230720 | 163900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230720 | 163800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230720 | 163700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230720 | 163600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 183 | 20230720 | 163500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230720 | 163400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230720 | 163300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230720 | 163200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230720 | 163100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230720 | 163000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230720 | 162900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230720 | 162800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230720 | 162700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230720 | 162600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230720 | 162500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230720 | 162400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230720 | 162300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230720 | 162200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230720 | 162100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230720 | 162000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230720 | 161900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230720 | 161800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230720 | 161700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230720 | 161600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230720 | 161500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230720 | 161400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230720 | 161300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230720 | 161200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230720 | 161100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230720 | 161000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230720 | 160900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230720 | 160800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230720 | 160700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230720 | 160600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 213 | 20230720 | 160500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230720 | 160400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230720 | 160300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230720 | 160200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230720 | 160100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230720 | 160000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230720 | 155900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230720 | 155800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230720 | 155700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230720 | 155600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230720 | 155500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20230720 | 155400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20230720 | 155300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20230720 | 155200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20230720 | 155100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20230720 | 155000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20230720 | 154900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230720 | 154800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230720 | 154700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20230720 | 154600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20230720 | 154500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230720 | 154400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20230720 | 154300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230720 | 154200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20230720 | 154100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20230720 | 154000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20230720 | 153900 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20230720 | 153800 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20230720 | 153700 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20230720 | 153600 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 243 | 20230720 | 153500 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20230720 | 153400 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20230720 | 153300 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20230720 | 153200 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20230720 | 153100 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20230720 | 153000 | 3597096100 | 21750 | 21750 | 21750 | 21750 | 6282 |
| 249 | 20230720 | 152900 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230720 | 152800 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230720 | 152700 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230720 | 152600 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230720 | 152500 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230720 | 152400 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230720 | 152300 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230720 | 152200 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230720 | 152100 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230720 | 152000 | 3460462600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230720 | 151900 | 3460462600 | 21700 | 21800 | 21800 | 21700 | 49 |
| 260 | 20230720 | 151800 | 3459399200 | 21750 | 21700 | 21750 | 21650 | 2103 |
| 261 | 20230720 | 151700 | 3413734600 | 21700 | 21800 | 21800 | 21700 | 779 |
| 262 | 20230720 | 151600 | 3396809950 | 21800 | 21700 | 21800 | 21700 | 411 |
| 263 | 20230720 | 151500 | 3387878650 | 21750 | 21650 | 21750 | 21650 | 1567 |
| 264 | 20230720 | 151400 | 3353930700 | 21650 | 21800 | 21800 | 21650 | 1323 |
| 265 | 20230720 | 151300 | 3325194450 | 21800 | 21750 | 21800 | 21750 | 166 |
| 266 | 20230720 | 151200 | 3321582700 | 21800 | 21800 | 21800 | 21800 | 338 |
| 267 | 20230720 | 151100 | 3314214300 | 21800 | 21800 | 21800 | 21800 | 173 |
| 268 | 20230720 | 151000 | 3310442900 | 21800 | 21800 | 21800 | 21800 | 139 |
| 269 | 20230720 | 150900 | 3307412700 | 21800 | 21850 | 21850 | 21800 | 802 |
| 270 | 20230720 | 150800 | 3289927950 | 21800 | 21850 | 21850 | 21800 | 182 |
| 271 | 20230720 | 150700 | 3285958300 | 21850 | 21850 | 21850 | 21850 | 43 |
| 272 | 20230720 | 150600 | 3285018750 | 21850 | 21850 | 21850 | 21850 | 231 |
| 273 | 20230720 | 150500 | 3279971400 | 21800 | 21850 | 21850 | 21800 | 166 |
| 274 | 20230720 | 150400 | 3276347100 | 21850 | 21850 | 21850 | 21850 | 160 |
| 275 | 20230720 | 150300 | 3272851100 | 21850 | 21850 | 21850 | 21800 | 321 |
| 276 | 20230720 | 150200 | 3265837300 | 21800 | 21850 | 21850 | 21800 | 33 |
| 277 | 20230720 | 150100 | 3265116700 | 21850 | 21850 | 21850 | 21850 | 223 |
| 278 | 20230720 | 150000 | 3260244150 | 21850 | 21850 | 21850 | 21850 | 1039 |
| 279 | 20230720 | 145900 | 3237542000 | 21850 | 21850 | 21850 | 21850 | 141 |
| 280 | 20230720 | 145800 | 3234461150 | 21850 | 21900 | 21900 | 21850 | 355 |
| 281 | 20230720 | 145700 | 3226704350 | 21900 | 21850 | 21900 | 21850 | 144 |
| 282 | 20230720 | 145600 | 3223556050 | 21900 | 21850 | 21900 | 21800 | 2046 |
| 283 | 20230720 | 145500 | 3178856050 | 21850 | 21800 | 21850 | 21800 | 453 |
| 284 | 20230720 | 145400 | 3168977250 | 21850 | 21750 | 21850 | 21750 | 760 |
| 285 | 20230720 | 145300 | 3152414150 | 21800 | 21800 | 21800 | 21800 | 33 |
| 286 | 20230720 | 145200 | 3151694750 | 21800 | 21750 | 21800 | 21750 | 10 |
| 287 | 20230720 | 145100 | 3151476800 | 21800 | 21800 | 21800 | 21800 | 32 |
| 288 | 20230720 | 145000 | 3150779200 | 21800 | 21800 | 21800 | 21750 | 470 |
| 289 | 20230720 | 144900 | 3140533450 | 21800 | 21800 | 21800 | 21800 | 414 |
| 290 | 20230720 | 144800 | 3131508250 | 21800 | 21800 | 21800 | 21800 | 428 |
| 291 | 20230720 | 144700 | 3122177850 | 21800 | 21850 | 21850 | 21800 | 357 |
| 292 | 20230720 | 144600 | 3114394150 | 21850 | 21850 | 21850 | 21850 | 519 |
| 293 | 20230720 | 144500 | 3103054000 | 21850 | 21850 | 21850 | 21850 | 28 |
| 294 | 20230720 | 144400 | 3102442200 | 21850 | 21800 | 21850 | 21800 | 124 |
| 295 | 20230720 | 144300 | 3099737800 | 21800 | 21850 | 21850 | 21800 | 1068 |
| 296 | 20230720 | 144200 | 3076453900 | 21850 | 21800 | 21850 | 21800 | 133 |
| 297 | 20230720 | 144100 | 3073553500 | 21850 | 21850 | 21850 | 21850 | 33 |
| 298 | 20230720 | 144000 | 3072832450 | 21850 | 21800 | 21850 | 21800 | 106 |
| 299 | 20230720 | 143900 | 3070517350 | 21850 | 21850 | 21850 | 21850 | 54 |
| 300 | 20230720 | 143800 | 3069337450 | 21850 | 21850 | 21850 | 21800 | 50 |
| 301 | 20230720 | 143700 | 3068245450 | 21850 | 21800 | 21850 | 21800 | 16 |
| 302 | 20230720 | 143600 | 3067896600 | 21800 | 21800 | 21800 | 21800 | 41 |
| 303 | 20230720 | 143500 | 3067002800 | 21800 | 21800 | 21800 | 21800 | 146 |
| 304 | 20230720 | 143400 | 3063820000 | 21850 | 21850 | 21850 | 21850 | 47 |
| 305 | 20230720 | 143300 | 3062793050 | 21850 | 21850 | 21850 | 21850 | 18 |
| 306 | 20230720 | 143200 | 3062399750 | 21800 | 21850 | 21900 | 21800 | 613 |
| 307 | 20230720 | 143100 | 3049019700 | 21850 | 21800 | 21850 | 21800 | 42 |
| 308 | 20230720 | 143000 | 3048103000 | 21800 | 21850 | 21850 | 21800 | 227 |
| 309 | 20230720 | 142900 | 3043153950 | 21850 | 21850 | 21850 | 21850 | 27 |
| 310 | 20230720 | 142800 | 3042564000 | 21850 | 21850 | 21850 | 21800 | 48 |
| 311 | 20230720 | 142700 | 3041516350 | 21850 | 21850 | 21850 | 21800 | 28 |
| 312 | 20230720 | 142600 | 3040904800 | 21850 | 21850 | 21850 | 21850 | 27 |
| 313 | 20230720 | 142500 | 3040314850 | 21850 | 21850 | 21850 | 21800 | 31 |
| 314 | 20230720 | 142400 | 3039637750 | 21850 | 21850 | 21850 | 21850 | 27 |
| 315 | 20230720 | 142300 | 3039047800 | 21850 | 21900 | 21900 | 21800 | 219 |
| 316 | 20230720 | 142200 | 3034272600 | 21900 | 21900 | 21900 | 21800 | 32 |
| 317 | 20230720 | 142100 | 3033572650 | 21900 | 21850 | 21900 | 21850 | 28 |
| 318 | 20230720 | 142000 | 3032959950 | 21750 | 21900 | 21900 | 21750 | 1432 |
| 319 | 20230720 | 141900 | 3001727250 | 21900 | 21900 | 21900 | 21900 | 15 |
| 320 | 20230720 | 141800 | 3001398750 | 21850 | 21850 | 21900 | 21850 | 504 |
| 321 | 20230720 | 141700 | 2990385650 | 21900 | 21900 | 21900 | 21850 | 96 |
| 322 | 20230720 | 141600 | 2988285700 | 21850 | 21900 | 21900 | 21850 | 18 |
| 323 | 20230720 | 141500 | 2987892350 | 21900 | 21850 | 21900 | 21850 | 628 |
| 324 | 20230720 | 141400 | 2974168750 | 21850 | 21850 | 21850 | 21850 | 57 |
| 325 | 20230720 | 141300 | 2972923300 | 21850 | 21800 | 21850 | 21800 | 153 |
| 326 | 20230720 | 141200 | 2969585600 | 21850 | 21950 | 21950 | 21850 | 1364 |
| 327 | 20230720 | 141100 | 2939775650 | 21950 | 21900 | 21950 | 21900 | 1438 |
| 328 | 20230720 | 141000 | 2908281950 | 21900 | 21850 | 21900 | 21850 | 333 |
| 329 | 20230720 | 140900 | 2901004750 | 21850 | 21850 | 21850 | 21850 | 17 |
| 330 | 20230720 | 140800 | 2900633300 | 21850 | 21850 | 21850 | 21850 | 34 |
| 331 | 20230720 | 140700 | 2899890400 | 21850 | 21850 | 21850 | 21850 | 327 |
| 332 | 20230720 | 140600 | 2892745450 | 21850 | 21800 | 21850 | 21800 | 31 |
| 333 | 20230720 | 140500 | 2892068350 | 21800 | 21850 | 21850 | 21800 | 55 |
| 334 | 20230720 | 140400 | 2890867650 | 21850 | 21800 | 21850 | 21800 | 11 |
| 335 | 20230720 | 140300 | 2890627350 | 21850 | 21850 | 21850 | 21850 | 104 |
| 336 | 20230720 | 140200 | 2888354950 | 21850 | 21850 | 21850 | 21800 | 390 |
| 337 | 20230720 | 140100 | 2879833500 | 21850 | 21850 | 21850 | 21850 | 97 |
| 338 | 20230720 | 140000 | 2877714050 | 21850 | 21750 | 21850 | 21700 | 42 |
| 339 | 20230720 | 135900 | 2876801500 | 21700 | 21800 | 21800 | 21700 | 546 |
| 340 | 20230720 | 135800 | 2864903250 | 21800 | 21800 | 21800 | 21800 | 11 |
| 341 | 20230720 | 135700 | 2864663450 | 21800 | 21800 | 21800 | 21750 | 91 |
| 342 | 20230720 | 135600 | 2862679750 | 21750 | 21800 | 21800 | 21750 | 671 |
| 343 | 20230720 | 135500 | 2848074150 | 21800 | 21800 | 21800 | 21800 | 348 |
| 344 | 20230720 | 135400 | 2840487750 | 21800 | 21800 | 21800 | 21750 | 32 |
| 345 | 20230720 | 135300 | 2839790400 | 21800 | 21800 | 21800 | 21750 | 6 |
| 346 | 20230720 | 135200 | 2839659650 | 21800 | 21800 | 21800 | 21700 | 231 |
| 347 | 20230720 | 135100 | 2834642300 | 21750 | 21700 | 21800 | 21700 | 765 |
| 348 | 20230720 | 135000 | 2818003650 | 21750 | 21750 | 21750 | 21750 | 71 |
| 349 | 20230720 | 134900 | 2816459400 | 21750 | 21750 | 21750 | 21700 | 361 |
| 350 | 20230720 | 134800 | 2808624400 | 21700 | 21800 | 21800 | 21700 | 175 |
| 351 | 20230720 | 134700 | 2804824200 | 21800 | 21750 | 21800 | 21750 | 16 |
| 352 | 20230720 | 134600 | 2804475450 | 21800 | 21750 | 21800 | 21750 | 32 |
| 353 | 20230720 | 134500 | 2803778200 | 21700 | 21800 | 21800 | 21700 | 124 |
| 354 | 20230720 | 134400 | 2801085950 | 21700 | 21800 | 21800 | 21700 | 60 |
| 355 | 20230720 | 134300 | 2799780850 | 21700 | 21750 | 21750 | 21700 | 734 |
| 356 | 20230720 | 134200 | 2783834400 | 21800 | 21800 | 21800 | 21800 | 91 |
| 357 | 20230720 | 134100 | 2781850600 | 21750 | 21750 | 21800 | 21750 | 176 |
| 358 | 20230720 | 134000 | 2778022050 | 21750 | 21800 | 21800 | 21750 | 85 |
| 359 | 20230720 | 133900 | 2776169550 | 21800 | 21800 | 21800 | 21800 | 24 |
| 360 | 20230720 | 133800 | 2775646350 | 21800 | 21800 | 21800 | 21800 | 38 |
| 361 | 20230720 | 133700 | 2774817950 | 21700 | 21750 | 21750 | 21700 | 124 |
| 362 | 20230720 | 133600 | 2772123400 | 21800 | 21800 | 21800 | 21800 | 37 |
| 363 | 20230720 | 133500 | 2771316800 | 21800 | 21800 | 21800 | 21800 | 46 |
| 364 | 20230720 | 133400 | 2770314000 | 21800 | 21800 | 21800 | 21800 | 10 |
| 365 | 20230720 | 133300 | 2770096000 | 21800 | 21750 | 21800 | 21750 | 108 |
| 366 | 20230720 | 133200 | 2767746400 | 21750 | 21750 | 21750 | 21700 | 26 |
| 367 | 20230720 | 133100 | 2767181100 | 21750 | 21750 | 21750 | 21700 | 875 |
| 368 | 20230720 | 133000 | 2748191450 | 21700 | 21750 | 21750 | 21700 | 249 |
| 369 | 20230720 | 132900 | 2742780550 | 21800 | 21800 | 21800 | 21750 | 2154 |
| 370 | 20230720 | 132800 | 2695929500 | 21800 | 21800 | 21800 | 21800 | 600 |
| 371 | 20230720 | 132700 | 2682849500 | 21800 | 21800 | 21850 | 21800 | 604 |
| 372 | 20230720 | 132600 | 2669665800 | 21800 | 21800 | 21850 | 21800 | 754 |
| 373 | 20230720 | 132500 | 2653227200 | 21750 | 21800 | 21800 | 21750 | 578 |
| 374 | 20230720 | 132400 | 2640627200 | 21800 | 21800 | 21800 | 21800 | 35 |
| 375 | 20230720 | 132300 | 2639864200 | 21800 | 21800 | 21800 | 21750 | 85 |
| 376 | 20230720 | 132200 | 2638013550 | 21800 | 21800 | 21800 | 21750 | 22 |
| 377 | 20230720 | 132100 | 2637534450 | 21800 | 21800 | 21800 | 21750 | 134 |
| 378 | 20230720 | 132000 | 2634618250 | 21800 | 21800 | 21800 | 21800 | 22 |
| 379 | 20230720 | 131900 | 2634138650 | 21800 | 21750 | 21800 | 21750 | 41 |
| 380 | 20230720 | 131800 | 2633245100 | 21800 | 21800 | 21800 | 21800 | 16 |
| 381 | 20230720 | 131700 | 2632896300 | 21750 | 21800 | 21800 | 21750 | 34 |
| 382 | 20230720 | 131600 | 2632155350 | 21800 | 21800 | 21800 | 21800 | 22 |
| 383 | 20230720 | 131500 | 2631675750 | 21800 | 21800 | 21800 | 21800 | 26 |
| 384 | 20230720 | 131400 | 2631108950 | 21800 | 21800 | 21800 | 21800 | 29 |
| 385 | 20230720 | 131300 | 2630476750 | 21800 | 21800 | 21800 | 21800 | 342 |
| 386 | 20230720 | 131200 | 2623021150 | 21800 | 21800 | 21800 | 21800 | 23 |
| 387 | 20230720 | 131100 | 2622519750 | 21800 | 21800 | 21800 | 21800 | 26 |
| 388 | 20230720 | 131000 | 2621952950 | 21800 | 21850 | 21850 | 21800 | 239 |
| 389 | 20230720 | 130900 | 2616742000 | 21850 | 21850 | 21850 | 21850 | 43 |
| 390 | 20230720 | 130800 | 2615802450 | 21850 | 21800 | 21850 | 21800 | 7 |
| 391 | 20230720 | 130700 | 2615649800 | 21850 | 21850 | 21850 | 21850 | 89 |
| 392 | 20230720 | 130600 | 2613705150 | 21850 | 21850 | 21850 | 21850 | 123 |
| 393 | 20230720 | 130500 | 2611017600 | 21850 | 21800 | 21850 | 21800 | 367 |
| 394 | 20230720 | 130400 | 2603016150 | 21800 | 21800 | 21850 | 21800 | 217 |
| 395 | 20230720 | 130300 | 2598284800 | 21800 | 21850 | 21850 | 21800 | 14 |
| 396 | 20230720 | 130200 | 2597978950 | 21850 | 21800 | 21850 | 21800 | 92 |
| 397 | 20230720 | 130100 | 2595969500 | 21800 | 21850 | 21850 | 21800 | 154 |
| 398 | 20230720 | 130000 | 2592612100 | 21850 | 21850 | 21850 | 21850 | 48 |
| 399 | 20230720 | 125900 | 2591563300 | 21850 | 21850 | 21850 | 21850 | 31 |
| 400 | 20230720 | 125800 | 2590885950 | 21850 | 21850 | 21850 | 21850 | 32 |
| 401 | 20230720 | 125700 | 2590186750 | 21800 | 21850 | 21850 | 21800 | 391 |
| 402 | 20230720 | 125600 | 2581660850 | 21850 | 21900 | 21900 | 21800 | 125 |
| 403 | 20230720 | 125500 | 2578930250 | 21900 | 21800 | 21900 | 21800 | 449 |
| 404 | 20230720 | 125400 | 2569123300 | 21850 | 21850 | 21850 | 21800 | 666 |
| 405 | 20230720 | 125300 | 2554596200 | 21850 | 21850 | 21850 | 21850 | 479 |
| 406 | 20230720 | 125200 | 2544130050 | 21850 | 21850 | 21850 | 21850 | 13 |
| 407 | 20230720 | 125100 | 2543846000 | 21800 | 21850 | 21850 | 21800 | 290 |
| 408 | 20230720 | 125000 | 2537514500 | 21850 | 21850 | 21850 | 21850 | 43 |
| 409 | 20230720 | 124900 | 2536574950 | 21850 | 21800 | 21850 | 21800 | 46 |
| 410 | 20230720 | 124800 | 2535571350 | 21850 | 21850 | 21850 | 21850 | 228 |
| 411 | 20230720 | 124700 | 2530589550 | 21850 | 21850 | 21850 | 21850 | 15 |
| 412 | 20230720 | 124600 | 2530261800 | 21850 | 21900 | 21900 | 21850 | 394 |
| 413 | 20230720 | 124500 | 2521651350 | 21850 | 21900 | 21900 | 21850 | 10 |
| 414 | 20230720 | 124400 | 2521432750 | 21900 | 21850 | 21900 | 21800 | 357 |
| 415 | 20230720 | 124300 | 2513631450 | 21850 | 21850 | 21850 | 21850 | 16 |
| 416 | 20230720 | 124200 | 2513281850 | 21850 | 21850 | 21900 | 21850 | 470 |
| 417 | 20230720 | 124100 | 2503011750 | 21850 | 21900 | 21900 | 21800 | 360 |
| 418 | 20230720 | 124000 | 2495152250 | 21900 | 21850 | 21900 | 21850 | 671 |
| 419 | 20230720 | 123900 | 2480490800 | 21850 | 21850 | 21850 | 21850 | 19 |
| 420 | 20230720 | 123800 | 2480075650 | 21800 | 21850 | 21850 | 21800 | 234 |
| 421 | 20230720 | 123700 | 2474972750 | 21850 | 21850 | 21850 | 21850 | 968 |
| 422 | 20230720 | 123600 | 2453821950 | 21850 | 21850 | 21850 | 21800 | 311 |
| 423 | 20230720 | 123500 | 2447041600 | 21850 | 21850 | 21850 | 21800 | 29 |
| 424 | 20230720 | 123400 | 2446408000 | 21850 | 21800 | 21850 | 21800 | 20 |
| 425 | 20230720 | 123300 | 2445971350 | 21800 | 21800 | 21800 | 21750 | 281 |
| 426 | 20230720 | 123200 | 2439846950 | 21750 | 21800 | 21800 | 21750 | 24 |
| 427 | 20230720 | 123100 | 2439324150 | 21800 | 21800 | 21800 | 21800 | 31 |
| 428 | 20230720 | 123000 | 2438648350 | 21800 | 21800 | 21800 | 21800 | 25 |
| 429 | 20230720 | 122900 | 2438103350 | 21800 | 21800 | 21800 | 21800 | 17 |
| 430 | 20230720 | 122800 | 2437732750 | 21700 | 21800 | 21800 | 21700 | 29 |
| 431 | 20230720 | 122700 | 2437101900 | 21700 | 21800 | 21800 | 21700 | 396 |
| 432 | 20230720 | 122600 | 2428503450 | 21800 | 21800 | 21800 | 21800 | 9 |
| 433 | 20230720 | 122500 | 2428307250 | 21800 | 21800 | 21850 | 21800 | 668 |
| 434 | 20230720 | 122400 | 2413743350 | 21800 | 21700 | 21800 | 21650 | 337 |
| 435 | 20230720 | 122300 | 2406430300 | 21700 | 21800 | 21800 | 21650 | 531 |
| 436 | 20230720 | 122200 | 2394928350 | 21650 | 21850 | 21850 | 21650 | 456 |
| 437 | 20230720 | 122100 | 2385034550 | 21850 | 21850 | 21850 | 21850 | 49 |
| 438 | 20230720 | 122000 | 2383963900 | 21850 | 21800 | 21850 | 21800 | 27 |
| 439 | 20230720 | 121900 | 2383374150 | 21850 | 21850 | 21850 | 21850 | 18 |
| 440 | 20230720 | 121800 | 2382980850 | 21800 | 21850 | 21850 | 21800 | 37 |
| 441 | 20230720 | 121700 | 2382172750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 442 | 20230720 | 121600 | 2382172750 | 21700 | 21850 | 21850 | 21700 | 457 |
| 443 | 20230720 | 121500 | 2372244350 | 21800 | 21850 | 21850 | 21800 | 166 |
| 444 | 20230720 | 121400 | 2368624450 | 21850 | 21850 | 21850 | 21850 | 22 |
| 445 | 20230720 | 121300 | 2368143750 | 21850 | 21900 | 21900 | 21850 | 24 |
| 446 | 20230720 | 121200 | 2367619200 | 21900 | 21900 | 21900 | 21900 | 24 |
| 447 | 20230720 | 121100 | 2367093600 | 21900 | 21850 | 21900 | 21800 | 131 |
| 448 | 20230720 | 121000 | 2364230950 | 21850 | 21850 | 21850 | 21850 | 19 |
| 449 | 20230720 | 120900 | 2363815800 | 21850 | 21850 | 21850 | 21800 | 15 |
| 450 | 20230720 | 120800 | 2363488100 | 21850 | 21850 | 21850 | 21850 | 42 |
| 451 | 20230720 | 120700 | 2362570400 | 21850 | 21850 | 21850 | 21850 | 12 |
| 452 | 20230720 | 120600 | 2362308200 | 21850 | 21850 | 21850 | 21850 | 31 |
| 453 | 20230720 | 120500 | 2361630850 | 21850 | 21850 | 21850 | 21850 | 28 |
| 454 | 20230720 | 120400 | 2361019050 | 21850 | 21800 | 21850 | 21800 | 65 |
| 455 | 20230720 | 120300 | 2359601600 | 21800 | 21800 | 21800 | 21800 | 35 |
| 456 | 20230720 | 120200 | 2358838600 | 21800 | 21800 | 21800 | 21800 | 37 |
| 457 | 20230720 | 120100 | 2358032000 | 21800 | 21750 | 21800 | 21750 | 31 |
| 458 | 20230720 | 120000 | 2357356700 | 21800 | 21750 | 21800 | 21750 | 75 |
| 459 | 20230720 | 115900 | 2355724600 | 21800 | 21800 | 21800 | 21750 | 39 |
| 460 | 20230720 | 115800 | 2354874900 | 21800 | 21800 | 21800 | 21800 | 35 |
| 461 | 20230720 | 115700 | 2354111900 | 21800 | 21750 | 21800 | 21700 | 61 |
| 462 | 20230720 | 115600 | 2352787600 | 21750 | 21800 | 21800 | 21750 | 29 |
| 463 | 20230720 | 115500 | 2352155450 | 21800 | 21750 | 21800 | 21750 | 13 |
| 464 | 20230720 | 115400 | 2351872350 | 21800 | 21800 | 21800 | 21700 | 971 |
| 465 | 20230720 | 115300 | 2330798950 | 21700 | 21800 | 21800 | 21700 | 7 |
| 466 | 20230720 | 115200 | 2330646850 | 21800 | 21800 | 21800 | 21800 | 36 |
| 467 | 20230720 | 115100 | 2329862050 | 21800 | 21800 | 21800 | 21800 | 26 |
| 468 | 20230720 | 115000 | 2329295250 | 21750 | 21750 | 21800 | 21750 | 453 |
| 469 | 20230720 | 114900 | 2319441650 | 21800 | 21800 | 21800 | 21750 | 25 |
| 470 | 20230720 | 114800 | 2318896800 | 21750 | 21800 | 21800 | 21750 | 411 |
| 471 | 20230720 | 114700 | 2309957000 | 21800 | 21800 | 21850 | 21800 | 140 |
| 472 | 20230720 | 114600 | 2306903550 | 21800 | 21800 | 21800 | 21750 | 116 |
| 473 | 20230720 | 114500 | 2304375400 | 21800 | 21800 | 21800 | 21800 | 73 |
| 474 | 20230720 | 114400 | 2302784000 | 21800 | 21800 | 21800 | 21800 | 1 |
| 475 | 20230720 | 114300 | 2302762200 | 21800 | 21800 | 21800 | 21800 | 57 |
| 476 | 20230720 | 114200 | 2301519600 | 21800 | 21750 | 21800 | 21750 | 137 |
| 477 | 20230720 | 114100 | 2298539050 | 21800 | 21800 | 21800 | 21800 | 28 |
| 478 | 20230720 | 114000 | 2297928650 | 21800 | 21800 | 21800 | 21750 | 119 |
| 479 | 20230720 | 113900 | 2295339450 | 21800 | 21850 | 21850 | 21800 | 37 |
| 480 | 20230720 | 113800 | 2294531250 | 21750 | 21850 | 21850 | 21750 | 92 |
| 481 | 20230720 | 113700 | 2292526800 | 21850 | 21800 | 21850 | 21800 | 489 |
| 482 | 20230720 | 113600 | 2281866150 | 21800 | 21850 | 21850 | 21800 | 83 |
| 483 | 20230720 | 113500 | 2280055350 | 21850 | 21850 | 21850 | 21800 | 43 |
| 484 | 20230720 | 113400 | 2279116550 | 21850 | 21850 | 21850 | 21850 | 15 |
| 485 | 20230720 | 113300 | 2278788800 | 21850 | 21850 | 21850 | 21850 | 24 |
| 486 | 20230720 | 113200 | 2278264400 | 21850 | 21850 | 21850 | 21800 | 111 |
| 487 | 20230720 | 113100 | 2275844100 | 21800 | 21850 | 21850 | 21800 | 82 |
| 488 | 20230720 | 113000 | 2274055050 | 21850 | 21750 | 21850 | 21750 | 191 |
| 489 | 20230720 | 112900 | 2269891150 | 21800 | 21800 | 21800 | 21750 | 161 |
| 490 | 20230720 | 112800 | 2266386650 | 21800 | 21800 | 21800 | 21800 | 747 |
| 491 | 20230720 | 112700 | 2250102050 | 21800 | 21850 | 21850 | 21750 | 507 |
| 492 | 20230720 | 112600 | 2239063950 | 21850 | 21850 | 21900 | 21700 | 2027 |
| 493 | 20230720 | 112500 | 2194967100 | 21850 | 21900 | 21900 | 21850 | 30 |
| 494 | 20230720 | 112400 | 2194310700 | 21900 | 21900 | 21900 | 21900 | 27 |
| 495 | 20230720 | 112300 | 2193719400 | 21900 | 21900 | 21900 | 21850 | 508 |
| 496 | 20230720 | 112200 | 2182604200 | 21900 | 21850 | 21900 | 21850 | 766 |
| 497 | 20230720 | 112100 | 2165865100 | 21850 | 21900 | 21900 | 21850 | 1250 |
| 498 | 20230720 | 112000 | 2138540100 | 21900 | 21950 | 21950 | 21900 | 1030 |
| 499 | 20230720 | 111900 | 2115981700 | 21950 | 21950 | 21950 | 21950 | 36 |
| 500 | 20230720 | 111800 | 2115191500 | 21950 | 21950 | 21950 | 21950 | 26 |
| 501 | 20230720 | 111700 | 2114620800 | 21950 | 21950 | 21950 | 21950 | 37 |
| 502 | 20230720 | 111600 | 2113808650 | 21950 | 21950 | 21950 | 21950 | 43 |
| 503 | 20230720 | 111500 | 2112864800 | 21950 | 21950 | 21950 | 21950 | 60 |
| 504 | 20230720 | 111400 | 2111547800 | 21950 | 21950 | 21950 | 21950 | 455 |
| 505 | 20230720 | 111300 | 2101560550 | 21950 | 22000 | 22000 | 21950 | 35 |
| 506 | 20230720 | 111200 | 2100791650 | 22000 | 22000 | 22000 | 21900 | 228 |
| 507 | 20230720 | 111100 | 2095795200 | 22000 | 21950 | 22000 | 21950 | 202 |
| 508 | 20230720 | 111000 | 2091361250 | 22000 | 22000 | 22000 | 22000 | 86 |
| 509 | 20230720 | 110900 | 2089469250 | 22000 | 21950 | 22000 | 21950 | 23 |
| 510 | 20230720 | 110800 | 2088964000 | 21950 | 21950 | 22000 | 21950 | 1017 |
| 511 | 20230720 | 110700 | 2066622550 | 21950 | 22000 | 22000 | 21950 | 935 |
| 512 | 20230720 | 110600 | 2046093700 | 22000 | 22050 | 22050 | 22000 | 67 |
| 513 | 20230720 | 110500 | 2044618800 | 22000 | 22100 | 22100 | 22000 | 1316 |
| 514 | 20230720 | 110400 | 2015663700 | 22050 | 22100 | 22100 | 22050 | 283 |
| 515 | 20230720 | 110300 | 2009420650 | 22050 | 22100 | 22150 | 22050 | 2098 |
| 516 | 20230720 | 110200 | 1963075450 | 22050 | 22000 | 22100 | 22000 | 279 |
| 517 | 20230720 | 110100 | 1956925200 | 22050 | 21950 | 22050 | 21950 | 1298 |
| 518 | 20230720 | 110000 | 1928321800 | 22000 | 22000 | 22000 | 21950 | 775 |
| 519 | 20230720 | 105900 | 1911272000 | 22000 | 21950 | 22000 | 21950 | 611 |
| 520 | 20230720 | 105800 | 1897857400 | 22000 | 22000 | 22000 | 22000 | 183 |
| 521 | 20230720 | 105700 | 1893831400 | 22000 | 22000 | 22000 | 21950 | 687 |
| 522 | 20230720 | 105600 | 1878745900 | 22000 | 22000 | 22000 | 22000 | 153 |
| 523 | 20230720 | 105500 | 1875379900 | 22000 | 21950 | 22000 | 21950 | 277 |
| 524 | 20230720 | 105400 | 1869296150 | 21950 | 21950 | 21950 | 21950 | 516 |
| 525 | 20230720 | 105300 | 1857969950 | 21950 | 21950 | 21950 | 21900 | 51 |
| 526 | 20230720 | 105200 | 1856850550 | 21950 | 21950 | 21950 | 21950 | 12 |
| 527 | 20230720 | 105100 | 1856587150 | 21950 | 21950 | 22000 | 21900 | 1136 |
| 528 | 20230720 | 105000 | 1831660650 | 21950 | 21900 | 21950 | 21850 | 2619 |
| 529 | 20230720 | 104900 | 1774285250 | 21900 | 21850 | 21900 | 21850 | 33 |
| 530 | 20230720 | 104800 | 1773562600 | 21900 | 21900 | 21900 | 21850 | 122 |
| 531 | 20230720 | 104700 | 1770895750 | 21850 | 21850 | 21900 | 21850 | 1371 |
| 532 | 20230720 | 104600 | 1740933800 | 21850 | 21850 | 21850 | 21850 | 9 |
| 533 | 20230720 | 104500 | 1740737150 | 21800 | 21850 | 21850 | 21800 | 173 |
| 534 | 20230720 | 104400 | 1736964850 | 21850 | 21850 | 21850 | 21800 | 128 |
| 535 | 20230720 | 104300 | 1734172500 | 21850 | 21850 | 21850 | 21800 | 234 |
| 536 | 20230720 | 104200 | 1729065400 | 21850 | 21800 | 21850 | 21800 | 177 |
| 537 | 20230720 | 104100 | 1725206100 | 21800 | 21800 | 21850 | 21800 | 113 |
| 538 | 20230720 | 104000 | 1722741850 | 21850 | 21850 | 21850 | 21800 | 48 |
| 539 | 20230720 | 103900 | 1721693650 | 21850 | 21800 | 21850 | 21800 | 191 |
| 540 | 20230720 | 103800 | 1717526300 | 21800 | 21750 | 21800 | 21750 | 1352 |
| 541 | 20230720 | 103700 | 1688060750 | 21800 | 21800 | 21800 | 21800 | 61 |
| 542 | 20230720 | 103600 | 1686730950 | 21700 | 21750 | 21800 | 21700 | 303 |
| 543 | 20230720 | 103500 | 1680145750 | 21700 | 21800 | 21800 | 21700 | 73 |
| 544 | 20230720 | 103400 | 1678554550 | 21800 | 21800 | 21800 | 21750 | 436 |
| 545 | 20230720 | 103300 | 1669069750 | 21800 | 21800 | 21800 | 21800 | 10 |
| 546 | 20230720 | 103200 | 1668851750 | 21800 | 21700 | 21800 | 21700 | 293 |
| 547 | 20230720 | 103100 | 1662490450 | 21800 | 21800 | 21800 | 21700 | 537 |
| 548 | 20230720 | 103000 | 1650831700 | 21800 | 21700 | 21800 | 21700 | 109 |
| 549 | 20230720 | 102900 | 1648461450 | 21750 | 21750 | 21800 | 21750 | 131 |
| 550 | 20230720 | 102800 | 1645612150 | 21750 | 21750 | 21800 | 21700 | 799 |
| 551 | 20230720 | 102700 | 1628254050 | 21800 | 21800 | 21800 | 21750 | 1049 |
| 552 | 20230720 | 102600 | 1605394550 | 21800 | 21850 | 21850 | 21800 | 248 |
| 553 | 20230720 | 102500 | 1599975900 | 21850 | 21850 | 21850 | 21850 | 169 |
| 554 | 20230720 | 102400 | 1596283250 | 21850 | 21850 | 21850 | 21850 | 96 |
| 555 | 20230720 | 102300 | 1594185650 | 21850 | 21850 | 21850 | 21850 | 25 |
| 556 | 20230720 | 102200 | 1593639400 | 21850 | 21800 | 21850 | 21800 | 61 |
| 557 | 20230720 | 102100 | 1592309050 | 21800 | 21850 | 21850 | 21800 | 46 |
| 558 | 20230720 | 102000 | 1591304000 | 21850 | 21850 | 21850 | 21850 | 279 |
| 559 | 20230720 | 101900 | 1585207850 | 21850 | 21850 | 21900 | 21800 | 58 |
| 560 | 20230720 | 101800 | 1583942950 | 21800 | 21850 | 21900 | 21750 | 211 |
| 561 | 20230720 | 101700 | 1579336000 | 21800 | 21900 | 21900 | 21800 | 628 |
| 562 | 20230720 | 101600 | 1565629950 | 21900 | 21850 | 21900 | 21800 | 355 |
| 563 | 20230720 | 101500 | 1557866700 | 21850 | 21850 | 21850 | 21750 | 1925 |
| 564 | 20230720 | 101400 | 1515893050 | 21850 | 21850 | 21850 | 21800 | 1028 |
| 565 | 20230720 | 101300 | 1493448450 | 21800 | 21850 | 21850 | 21750 | 1281 |
| 566 | 20230720 | 101200 | 1465516450 | 21850 | 21850 | 21850 | 21800 | 115 |
| 567 | 20230720 | 101100 | 1463007700 | 21850 | 21800 | 21850 | 21800 | 70 |
| 568 | 20230720 | 101000 | 1461479950 | 21800 | 21850 | 21850 | 21800 | 295 |
| 569 | 20230720 | 100900 | 1455047250 | 21800 | 21800 | 21850 | 21750 | 1432 |
| 570 | 20230720 | 100800 | 1423823800 | 21850 | 21900 | 21900 | 21800 | 2525 |
| 571 | 20230720 | 100700 | 1368757300 | 21900 | 21850 | 21900 | 21800 | 2925 |
| 572 | 20230720 | 100600 | 1304853550 | 21850 | 21850 | 21900 | 21750 | 3718 |
| 573 | 20230720 | 100500 | 1223731400 | 21850 | 21800 | 21850 | 21750 | 1209 |
| 574 | 20230720 | 100400 | 1197348400 | 21800 | 21750 | 21800 | 21750 | 246 |
| 575 | 20230720 | 100300 | 1191992250 | 21750 | 21650 | 21750 | 21650 | 929 |
| 576 | 20230720 | 100200 | 1171792650 | 21650 | 21700 | 21750 | 21650 | 412 |
| 577 | 20230720 | 100100 | 1162859050 | 21700 | 21650 | 21700 | 21650 | 62 |
| 578 | 20230720 | 100000 | 1161515150 | 21650 | 21650 | 21650 | 21600 | 169 |
| 579 | 20230720 | 095900 | 1157856350 | 21650 | 21700 | 21700 | 21650 | 602 |
| 580 | 20230720 | 095800 | 1144810900 | 21700 | 21650 | 21700 | 21600 | 903 |
| 581 | 20230720 | 095700 | 1125250500 | 21650 | 21650 | 21650 | 21600 | 563 |
| 582 | 20230720 | 095600 | 1113061600 | 21650 | 21600 | 21650 | 21550 | 397 |
| 583 | 20230720 | 095500 | 1104487600 | 21550 | 21550 | 21550 | 21500 | 525 |
| 584 | 20230720 | 095400 | 1093179550 | 21500 | 21400 | 21500 | 21400 | 2571 |
| 585 | 20230720 | 095300 | 1037914050 | 21400 | 21350 | 21400 | 21350 | 102 |
| 586 | 20230720 | 095200 | 1035733800 | 21350 | 21350 | 21400 | 21350 | 172 |
| 587 | 20230720 | 095100 | 1032056050 | 21350 | 21350 | 21350 | 21350 | 16 |
| 588 | 20230720 | 095000 | 1031714450 | 21300 | 21350 | 21400 | 21300 | 1292 |
| 589 | 20230720 | 094900 | 1004130200 | 21350 | 21350 | 21350 | 21350 | 24 |
| 590 | 20230720 | 094800 | 1003617800 | 21350 | 21350 | 21350 | 21350 | 230 |
| 591 | 20230720 | 094700 | 998707300 | 21300 | 21400 | 21450 | 21300 | 5341 |
| 592 | 20230720 | 094600 | 884654700 | 21400 | 21400 | 21400 | 21400 | 3 |
| 593 | 20230720 | 094500 | 884590500 | 21400 | 21400 | 21400 | 21400 | 412 |
| 594 | 20230720 | 094400 | 875773700 | 21400 | 21450 | 21450 | 21400 | 237 |
| 595 | 20230720 | 094300 | 870690650 | 21450 | 21450 | 21450 | 21450 | 284 |
| 596 | 20230720 | 094200 | 864598850 | 21400 | 21350 | 21400 | 21350 | 236 |
| 597 | 20230720 | 094100 | 859558750 | 21350 | 21350 | 21350 | 21350 | 275 |
| 598 | 20230720 | 094000 | 853687500 | 21350 | 21400 | 21450 | 21350 | 1222 |
| 599 | 20230720 | 093900 | 827531650 | 21400 | 21500 | 21500 | 21400 | 1729 |
| 600 | 20230720 | 093800 | 790358250 | 21500 | 21550 | 21550 | 21500 | 1334 |
| 601 | 20230720 | 093700 | 761625900 | 21550 | 21600 | 21600 | 21550 | 250 |
| 602 | 20230720 | 093600 | 756228450 | 21550 | 21550 | 21600 | 21550 | 82 |
| 603 | 20230720 | 093500 | 754458850 | 21550 | 21500 | 21600 | 21500 | 59 |
| 604 | 20230720 | 093400 | 753187550 | 21500 | 21500 | 21650 | 21500 | 171 |
| 605 | 20230720 | 093300 | 749510200 | 21500 | 21600 | 21600 | 21500 | 254 |
| 606 | 20230720 | 093200 | 744034200 | 21600 | 21500 | 21600 | 21500 | 583 |
| 607 | 20230720 | 093100 | 731456400 | 21400 | 21500 | 21550 | 21400 | 161 |
| 608 | 20230720 | 093000 | 727995950 | 21500 | 21350 | 21500 | 21350 | 995 |
| 609 | 20230720 | 092900 | 706719750 | 21350 | 21350 | 21350 | 21350 | 104 |
| 610 | 20230720 | 092800 | 704499350 | 21350 | 21350 | 21500 | 21350 | 1077 |
| 611 | 20230720 | 092700 | 681468500 | 21350 | 21400 | 21400 | 21350 | 373 |
| 612 | 20230720 | 092600 | 673502550 | 21400 | 21400 | 21450 | 21350 | 1791 |
| 613 | 20230720 | 092500 | 635161550 | 21450 | 21450 | 21450 | 21400 | 260 |
| 614 | 20230720 | 092400 | 629596300 | 21450 | 21450 | 21500 | 21450 | 170 |
| 615 | 20230720 | 092300 | 625942450 | 21450 | 21400 | 21450 | 21400 | 552 |
| 616 | 20230720 | 092200 | 614114000 | 21400 | 21350 | 21500 | 21350 | 738 |
| 617 | 20230720 | 092100 | 598318000 | 21350 | 21500 | 21500 | 21350 | 205 |
| 618 | 20230720 | 092000 | 593931300 | 21450 | 21300 | 21450 | 21300 | 506 |
| 619 | 20230720 | 091900 | 583118000 | 21300 | 21250 | 21300 | 21250 | 636 |
| 620 | 20230720 | 091800 | 569581550 | 21300 | 21300 | 21300 | 21300 | 142 |
| 621 | 20230720 | 091700 | 566556950 | 21300 | 21300 | 21300 | 21300 | 158 |
| 622 | 20230720 | 091600 | 563191550 | 21300 | 21250 | 21300 | 21200 | 3017 |
| 623 | 20230720 | 091500 | 499067100 | 21250 | 21250 | 21250 | 21250 | 752 |
| 624 | 20230720 | 091400 | 483087100 | 21300 | 21250 | 21300 | 21250 | 1283 |
| 625 | 20230720 | 091300 | 455783500 | 21250 | 21300 | 21300 | 21250 | 1326 |
| 626 | 20230720 | 091200 | 427552850 | 21300 | 21300 | 21450 | 21300 | 1841 |
| 627 | 20230720 | 091100 | 388331200 | 21300 | 21500 | 21500 | 21300 | 3870 |
| 628 | 20230720 | 091000 | 305575700 | 21500 | 21500 | 21500 | 21450 | 287 |
| 629 | 20230720 | 090900 | 299410250 | 21500 | 21450 | 21600 | 21450 | 442 |
| 630 | 20230720 | 090800 | 289897450 | 21650 | 21450 | 21650 | 21450 | 513 |
| 631 | 20230720 | 090700 | 278862350 | 21450 | 21450 | 21450 | 21350 | 925 |
| 632 | 20230720 | 090600 | 259067400 | 21450 | 21400 | 21450 | 21400 | 228 |
| 633 | 20230720 | 090500 | 254185950 | 21400 | 21450 | 21450 | 21350 | 1894 |
| 634 | 20230720 | 090400 | 213658400 | 21450 | 21500 | 21500 | 21450 | 478 |
| 635 | 20230720 | 090300 | 203397600 | 21450 | 21450 | 21500 | 21450 | 426 |
| 636 | 20230720 | 090200 | 194249900 | 21450 | 21400 | 21450 | 21400 | 302 |
| 637 | 20230720 | 090100 | 187773750 | 21400 | 21400 | 21500 | 21300 | 292 |
| 638 | 20230720 | 090000 | 181531850 | 21350 | 21500 | 21500 | 21350 | 8260 |