32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 185500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 3 | 20230721 | 185400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230721 | 185300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230721 | 185200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230721 | 185100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230721 | 185000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230721 | 184900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230721 | 184800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230721 | 184700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230721 | 184600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230721 | 184500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230721 | 184400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230721 | 184300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230721 | 184200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230721 | 184100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230721 | 184000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230721 | 183900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230721 | 183800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230721 | 183700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230721 | 183600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230721 | 183500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230721 | 183400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230721 | 183300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230721 | 183200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230721 | 183100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230721 | 183000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230721 | 182900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230721 | 182800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230721 | 182700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230721 | 182600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230721 | 182500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 33 | 20230721 | 182400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230721 | 182300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230721 | 182200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230721 | 182100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230721 | 182000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230721 | 181900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230721 | 181800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230721 | 181700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230721 | 181600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230721 | 181500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230721 | 181400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230721 | 181300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230721 | 181200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230721 | 181100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230721 | 181000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230721 | 180900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230721 | 180800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230721 | 180700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230721 | 180600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230721 | 180500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230721 | 180400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230721 | 180300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230721 | 180200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230721 | 180100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230721 | 180000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230721 | 175900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230721 | 175800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230721 | 175700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230721 | 175600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230721 | 175500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 63 | 20230721 | 175400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230721 | 175300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230721 | 175200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230721 | 175100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230721 | 175000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230721 | 174900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230721 | 174800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230721 | 174700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230721 | 174600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230721 | 174500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230721 | 174400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230721 | 174300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230721 | 174200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230721 | 174100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230721 | 174000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230721 | 173900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230721 | 173800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230721 | 173700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230721 | 173600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230721 | 173500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230721 | 173400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230721 | 173300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230721 | 173200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230721 | 173100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230721 | 173000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230721 | 172900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230721 | 172800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230721 | 172700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230721 | 172600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230721 | 172500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 93 | 20230721 | 172400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230721 | 172300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230721 | 172200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230721 | 172100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230721 | 172000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230721 | 171900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230721 | 171800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230721 | 171700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230721 | 171600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230721 | 171500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230721 | 171400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230721 | 171300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230721 | 171200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230721 | 171100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230721 | 171000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230721 | 170900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230721 | 170800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230721 | 170700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230721 | 170600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230721 | 170500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230721 | 170400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230721 | 170300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230721 | 170200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230721 | 170100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230721 | 170000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230721 | 165900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230721 | 165800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230721 | 165700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230721 | 165600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230721 | 165500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 123 | 20230721 | 165400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230721 | 165300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230721 | 165200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230721 | 165100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230721 | 165000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230721 | 164900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230721 | 164800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230721 | 164700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230721 | 164600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230721 | 164500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230721 | 164400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230721 | 164300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230721 | 164200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230721 | 164100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230721 | 164000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230721 | 163900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230721 | 163800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230721 | 163700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230721 | 163600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230721 | 163500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230721 | 163400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230721 | 163300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230721 | 163200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230721 | 163100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230721 | 163000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230721 | 162900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230721 | 162800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230721 | 162700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230721 | 162600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230721 | 162500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 153 | 20230721 | 162400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230721 | 162300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230721 | 162200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230721 | 162100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230721 | 162000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230721 | 161900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230721 | 161800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230721 | 161700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230721 | 161600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230721 | 161500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230721 | 161400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230721 | 161300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230721 | 161200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230721 | 161100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230721 | 161000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230721 | 160900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230721 | 160800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230721 | 160700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230721 | 160600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230721 | 160500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230721 | 160400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230721 | 160300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230721 | 160200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230721 | 160100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230721 | 160000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230721 | 155900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230721 | 155800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230721 | 155700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230721 | 155600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230721 | 155500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 183 | 20230721 | 155400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230721 | 155300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230721 | 155200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230721 | 155100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230721 | 155000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230721 | 154900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230721 | 154800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230721 | 154700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230721 | 154600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230721 | 154500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230721 | 154400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230721 | 154300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230721 | 154200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230721 | 154100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230721 | 154000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230721 | 153900 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230721 | 153800 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230721 | 153700 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230721 | 153600 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230721 | 153500 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230721 | 153400 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230721 | 153300 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230721 | 153200 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230721 | 153100 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230721 | 153000 | 20616986950 | 21750 | 21750 | 21750 | 21750 | 24043 |
| 208 | 20230721 | 152900 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230721 | 152800 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230721 | 152700 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230721 | 152600 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230721 | 152500 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 213 | 20230721 | 152400 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230721 | 152300 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230721 | 152200 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230721 | 152100 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230721 | 152000 | 20094051700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230721 | 151900 | 20094051700 | 21750 | 21750 | 21800 | 21750 | 6142 |
| 219 | 20230721 | 151800 | 19960429850 | 21800 | 21800 | 21800 | 21750 | 3097 |
| 220 | 20230721 | 151700 | 19892942100 | 21800 | 21800 | 21800 | 21750 | 1722 |
| 221 | 20230721 | 151600 | 19855450450 | 21750 | 21800 | 21800 | 21750 | 3214 |
| 222 | 20230721 | 151500 | 19785471200 | 21800 | 21800 | 21850 | 21800 | 1617 |
| 223 | 20230721 | 151400 | 19750184200 | 21800 | 21800 | 21850 | 21750 | 2345 |
| 224 | 20230721 | 151300 | 19699067050 | 21800 | 21800 | 21800 | 21750 | 5625 |
| 225 | 20230721 | 151200 | 19576447050 | 21800 | 21800 | 21800 | 21750 | 2977 |
| 226 | 20230721 | 151100 | 19511675250 | 21750 | 21800 | 21800 | 21750 | 3386 |
| 227 | 20230721 | 151000 | 19437873600 | 21750 | 21750 | 21800 | 21750 | 5656 |
| 228 | 20230721 | 150900 | 19314848800 | 21750 | 21750 | 21800 | 21700 | 14010 |
| 229 | 20230721 | 150800 | 19010193250 | 21750 | 21800 | 21800 | 21750 | 1040 |
| 230 | 20230721 | 150700 | 18987542150 | 21800 | 21800 | 21800 | 21750 | 770 |
| 231 | 20230721 | 150600 | 18970759000 | 21800 | 21800 | 21850 | 21800 | 3062 |
| 232 | 20230721 | 150500 | 18904006550 | 21800 | 21850 | 21850 | 21750 | 952 |
| 233 | 20230721 | 150400 | 18883262100 | 21800 | 21800 | 21850 | 21800 | 2304 |
| 234 | 20230721 | 150300 | 18833021350 | 21800 | 21850 | 21850 | 21800 | 1901 |
| 235 | 20230721 | 150200 | 18791573250 | 21800 | 21850 | 21850 | 21800 | 569 |
| 236 | 20230721 | 150100 | 18779167800 | 21850 | 21800 | 21850 | 21800 | 635 |
| 237 | 20230721 | 150000 | 18765299450 | 21800 | 21800 | 21850 | 21800 | 3626 |
| 238 | 20230721 | 145900 | 18686250150 | 21800 | 21750 | 21800 | 21750 | 2099 |
| 239 | 20230721 | 145800 | 18640559950 | 21800 | 21800 | 21800 | 21750 | 3103 |
| 240 | 20230721 | 145700 | 18573029300 | 21800 | 21800 | 21850 | 21800 | 8087 |
| 241 | 20230721 | 145600 | 18396710200 | 21800 | 21850 | 21850 | 21800 | 1019 |
| 242 | 20230721 | 145500 | 18374485300 | 21800 | 21800 | 21850 | 21800 | 1713 |
| 243 | 20230721 | 145400 | 18337067550 | 21850 | 21800 | 21850 | 21800 | 1341 |
| 244 | 20230721 | 145300 | 18307833000 | 21800 | 21800 | 21850 | 21800 | 585 |
| 245 | 20230721 | 145200 | 18295067800 | 21800 | 21850 | 21850 | 21800 | 515 |
| 246 | 20230721 | 145100 | 18283832300 | 21850 | 21850 | 21850 | 21800 | 955 |
| 247 | 20230721 | 145000 | 18262981350 | 21850 | 21850 | 21850 | 21800 | 512 |
| 248 | 20230721 | 144900 | 18251804850 | 21800 | 21850 | 21850 | 21800 | 1363 |
| 249 | 20230721 | 144800 | 18222054150 | 21850 | 21850 | 21850 | 21800 | 1258 |
| 250 | 20230721 | 144700 | 18194595100 | 21850 | 21850 | 21850 | 21850 | 992 |
| 251 | 20230721 | 144600 | 18172919900 | 21750 | 21800 | 21800 | 21750 | 2519 |
| 252 | 20230721 | 144500 | 18118016100 | 21800 | 21800 | 21800 | 21750 | 692 |
| 253 | 20230721 | 144400 | 18102948200 | 21800 | 21800 | 21800 | 21750 | 2105 |
| 254 | 20230721 | 144300 | 18057100150 | 21800 | 21800 | 21850 | 21800 | 1472 |
| 255 | 20230721 | 144200 | 18025010500 | 21750 | 21800 | 21800 | 21750 | 2036 |
| 256 | 20230721 | 144100 | 17980633500 | 21800 | 21800 | 21800 | 21750 | 6201 |
| 257 | 20230721 | 144000 | 17845454200 | 21800 | 21800 | 21800 | 21750 | 1191 |
| 258 | 20230721 | 143900 | 17819503150 | 21750 | 21750 | 21800 | 21750 | 2067 |
| 259 | 20230721 | 143800 | 17774544500 | 21750 | 21750 | 21800 | 21750 | 1418 |
| 260 | 20230721 | 143700 | 17743697950 | 21750 | 21750 | 21800 | 21750 | 1972 |
| 261 | 20230721 | 143600 | 17700773500 | 21800 | 21800 | 21800 | 21750 | 11632 |
| 262 | 20230721 | 143500 | 17447210000 | 21800 | 21850 | 21850 | 21800 | 2881 |
| 263 | 20230721 | 143400 | 17384400300 | 21850 | 21800 | 21850 | 21800 | 3140 |
| 264 | 20230721 | 143300 | 17315901650 | 21800 | 21900 | 21900 | 21800 | 1236 |
| 265 | 20230721 | 143200 | 17288909800 | 21850 | 21850 | 21850 | 21850 | 3172 |
| 266 | 20230721 | 143100 | 17219601600 | 21900 | 21900 | 21900 | 21850 | 3736 |
| 267 | 20230721 | 143000 | 17137794050 | 21850 | 21850 | 21850 | 21850 | 189 |
| 268 | 20230721 | 142900 | 17133664400 | 21850 | 21850 | 21850 | 21850 | 1835 |
| 269 | 20230721 | 142800 | 17093569650 | 21850 | 21850 | 21850 | 21850 | 611 |
| 270 | 20230721 | 142700 | 17080219300 | 21850 | 21900 | 21900 | 21850 | 1810 |
| 271 | 20230721 | 142600 | 17040628500 | 21900 | 21850 | 21900 | 21850 | 1133 |
| 272 | 20230721 | 142500 | 17015852050 | 21850 | 21900 | 21900 | 21850 | 595 |
| 273 | 20230721 | 142400 | 17002844800 | 21850 | 21900 | 21900 | 21850 | 379 |
| 274 | 20230721 | 142300 | 16994562900 | 21850 | 21900 | 21950 | 21850 | 5955 |
| 275 | 20230721 | 142200 | 16864381550 | 21900 | 21900 | 21900 | 21900 | 827 |
| 276 | 20230721 | 142100 | 16846270250 | 21950 | 21900 | 21950 | 21900 | 1462 |
| 277 | 20230721 | 142000 | 16814251900 | 21900 | 21850 | 21900 | 21850 | 518 |
| 278 | 20230721 | 141900 | 16802908150 | 21850 | 21850 | 21900 | 21850 | 341 |
| 279 | 20230721 | 141800 | 16795456550 | 21850 | 21850 | 21850 | 21800 | 630 |
| 280 | 20230721 | 141700 | 16781693450 | 21850 | 21900 | 21900 | 21800 | 4072 |
| 281 | 20230721 | 141600 | 16692741450 | 21900 | 21950 | 21950 | 21850 | 11058 |
| 282 | 20230721 | 141500 | 16451020000 | 21950 | 21950 | 21950 | 21900 | 123 |
| 283 | 20230721 | 141400 | 16448323050 | 21950 | 21950 | 21950 | 21900 | 236 |
| 284 | 20230721 | 141300 | 16443143700 | 21950 | 21900 | 21950 | 21850 | 900 |
| 285 | 20230721 | 141200 | 16423433050 | 21900 | 21900 | 21900 | 21850 | 1663 |
| 286 | 20230721 | 141100 | 16387020850 | 21900 | 21900 | 21900 | 21850 | 355 |
| 287 | 20230721 | 141000 | 16379246450 | 21900 | 21900 | 21950 | 21900 | 8557 |
| 288 | 20230721 | 140900 | 16191848100 | 21900 | 21950 | 21950 | 21900 | 2231 |
| 289 | 20230721 | 140800 | 16142988700 | 21900 | 21900 | 21950 | 21900 | 732 |
| 290 | 20230721 | 140700 | 16126957400 | 21900 | 21950 | 21950 | 21900 | 308 |
| 291 | 20230721 | 140600 | 16120211700 | 21900 | 21900 | 21950 | 21900 | 265 |
| 292 | 20230721 | 140500 | 16114398450 | 21950 | 21950 | 21950 | 21900 | 466 |
| 293 | 20230721 | 140400 | 16104174800 | 21950 | 21950 | 21950 | 21900 | 2605 |
| 294 | 20230721 | 140300 | 16047002500 | 22000 | 21950 | 22000 | 21950 | 320 |
| 295 | 20230721 | 140200 | 16039969500 | 22000 | 22000 | 22000 | 21950 | 678 |
| 296 | 20230721 | 140100 | 16025062150 | 22000 | 22000 | 22000 | 21950 | 851 |
| 297 | 20230721 | 140000 | 16006377350 | 22000 | 21950 | 22000 | 21950 | 108 |
| 298 | 20230721 | 135900 | 16004003850 | 21950 | 21950 | 21950 | 21950 | 116 |
| 299 | 20230721 | 135800 | 16001457650 | 21950 | 22000 | 22050 | 21950 | 1283 |
| 300 | 20230721 | 135700 | 15973236350 | 22000 | 22000 | 22050 | 21950 | 692 |
| 301 | 20230721 | 135600 | 15958034500 | 22000 | 22000 | 22050 | 22000 | 2464 |
| 302 | 20230721 | 135500 | 15903826000 | 22000 | 21950 | 22000 | 21950 | 129 |
| 303 | 20230721 | 135400 | 15900993450 | 21950 | 22000 | 22000 | 21950 | 1554 |
| 304 | 20230721 | 135300 | 15866867150 | 22000 | 21950 | 22000 | 21950 | 95 |
| 305 | 20230721 | 135200 | 15864778900 | 21950 | 21950 | 22000 | 21950 | 629 |
| 306 | 20230721 | 135100 | 15850971850 | 21950 | 21950 | 22000 | 21950 | 429 |
| 307 | 20230721 | 135000 | 15841550400 | 21950 | 21950 | 21950 | 21950 | 571 |
| 308 | 20230721 | 134900 | 15829016950 | 21950 | 21950 | 21950 | 21950 | 1066 |
| 309 | 20230721 | 134800 | 15805618250 | 21950 | 21950 | 22000 | 21900 | 1720 |
| 310 | 20230721 | 134700 | 15767865750 | 22000 | 21950 | 22000 | 21950 | 660 |
| 311 | 20230721 | 134600 | 15753378650 | 22000 | 21950 | 22000 | 21950 | 1736 |
| 312 | 20230721 | 134500 | 15715268450 | 22000 | 21950 | 22000 | 21950 | 627 |
| 313 | 20230721 | 134400 | 15701505400 | 21950 | 22000 | 22000 | 21950 | 591 |
| 314 | 20230721 | 134300 | 15688511900 | 21950 | 22000 | 22000 | 21950 | 877 |
| 315 | 20230721 | 134200 | 15669258250 | 21950 | 22050 | 22050 | 21950 | 3248 |
| 316 | 20230721 | 134100 | 15597824200 | 22050 | 22000 | 22050 | 22000 | 61 |
| 317 | 20230721 | 134000 | 15596479250 | 22000 | 22000 | 22050 | 22000 | 545 |
| 318 | 20230721 | 133900 | 15584486750 | 22050 | 22050 | 22050 | 22000 | 61 |
| 319 | 20230721 | 133800 | 15583143700 | 22050 | 22050 | 22050 | 22000 | 661 |
| 320 | 20230721 | 133700 | 15568598650 | 22050 | 22050 | 22050 | 22000 | 1114 |
| 321 | 20230721 | 133600 | 15544049950 | 22000 | 22000 | 22000 | 22000 | 367 |
| 322 | 20230721 | 133500 | 15535975950 | 22000 | 22000 | 22000 | 21950 | 3484 |
| 323 | 20230721 | 133400 | 15459328000 | 22000 | 21950 | 22000 | 21950 | 92 |
| 324 | 20230721 | 133300 | 15457307800 | 21950 | 21900 | 21950 | 21900 | 1244 |
| 325 | 20230721 | 133200 | 15430002050 | 21900 | 21900 | 21950 | 21900 | 874 |
| 326 | 20230721 | 133100 | 15410860450 | 21900 | 21950 | 21950 | 21900 | 409 |
| 327 | 20230721 | 133000 | 15401901350 | 21900 | 21900 | 21900 | 21850 | 1330 |
| 328 | 20230721 | 132900 | 15372774450 | 21900 | 21900 | 21900 | 21900 | 362 |
| 329 | 20230721 | 132800 | 15364846650 | 21950 | 21950 | 21950 | 21900 | 1703 |
| 330 | 20230721 | 132700 | 15327520600 | 21900 | 21900 | 21950 | 21900 | 879 |
| 331 | 20230721 | 132600 | 15308264000 | 21900 | 21900 | 21950 | 21900 | 963 |
| 332 | 20230721 | 132500 | 15287154100 | 21900 | 21850 | 21950 | 21850 | 1143 |
| 333 | 20230721 | 132400 | 15262137300 | 21850 | 21900 | 21900 | 21850 | 1316 |
| 334 | 20230721 | 132300 | 15233324800 | 21900 | 21850 | 21900 | 21850 | 488 |
| 335 | 20230721 | 132200 | 15222652950 | 21850 | 21900 | 21900 | 21850 | 5151 |
| 336 | 20230721 | 132100 | 15109926700 | 21900 | 21900 | 21950 | 21900 | 10073 |
| 337 | 20230721 | 132000 | 14889324400 | 21950 | 21950 | 21950 | 21900 | 2104 |
| 338 | 20230721 | 131900 | 14843141950 | 21950 | 21950 | 21950 | 21900 | 1366 |
| 339 | 20230721 | 131800 | 14813160400 | 21950 | 21950 | 21950 | 21950 | 162 |
| 340 | 20230721 | 131700 | 14809604500 | 21950 | 21950 | 21950 | 21900 | 742 |
| 341 | 20230721 | 131600 | 14793323650 | 21950 | 21900 | 21950 | 21900 | 1583 |
| 342 | 20230721 | 131500 | 14758613400 | 21900 | 21950 | 21950 | 21900 | 2323 |
| 343 | 20230721 | 131400 | 14707690650 | 21900 | 21950 | 21950 | 21900 | 1768 |
| 344 | 20230721 | 131300 | 14668883200 | 21950 | 21950 | 22000 | 21950 | 1770 |
| 345 | 20230721 | 131200 | 14630031650 | 21950 | 21950 | 21950 | 21950 | 1082 |
| 346 | 20230721 | 131100 | 14606281750 | 21950 | 21950 | 21950 | 21900 | 1122 |
| 347 | 20230721 | 131000 | 14581653950 | 21950 | 21900 | 22000 | 21900 | 957 |
| 348 | 20230721 | 130900 | 14560649050 | 21950 | 22000 | 22000 | 21950 | 10995 |
| 349 | 20230721 | 130800 | 14319029000 | 22000 | 22000 | 22000 | 21950 | 1492 |
| 350 | 20230721 | 130700 | 14286238200 | 22000 | 22000 | 22000 | 21950 | 104 |
| 351 | 20230721 | 130600 | 14283950350 | 22000 | 22050 | 22050 | 22000 | 1276 |
| 352 | 20230721 | 130500 | 14255878300 | 22000 | 22050 | 22050 | 22000 | 1351 |
| 353 | 20230721 | 130400 | 14226155650 | 22050 | 22050 | 22050 | 22000 | 1061 |
| 354 | 20230721 | 130300 | 14202790700 | 22000 | 22050 | 22050 | 22000 | 495 |
| 355 | 20230721 | 130200 | 14191881100 | 22050 | 22000 | 22050 | 22000 | 232 |
| 356 | 20230721 | 130100 | 14186775600 | 22000 | 22000 | 22050 | 21950 | 4526 |
| 357 | 20230721 | 130000 | 14087203200 | 22000 | 21950 | 22000 | 21950 | 31 |
| 358 | 20230721 | 125900 | 14086522150 | 21950 | 21950 | 22000 | 21950 | 844 |
| 359 | 20230721 | 125800 | 14067982350 | 21950 | 21950 | 21950 | 21950 | 727 |
| 360 | 20230721 | 125700 | 14052024700 | 21950 | 21950 | 21950 | 21950 | 2282 |
| 361 | 20230721 | 125600 | 14001934800 | 21900 | 21950 | 21950 | 21900 | 697 |
| 362 | 20230721 | 125500 | 13986635700 | 21950 | 21950 | 21950 | 21900 | 652 |
| 363 | 20230721 | 125400 | 13972324450 | 21950 | 22000 | 22000 | 21950 | 3474 |
| 364 | 20230721 | 125300 | 13896069600 | 22000 | 21950 | 22000 | 21950 | 3151 |
| 365 | 20230721 | 125200 | 13826904650 | 21950 | 22000 | 22000 | 21950 | 611 |
| 366 | 20230721 | 125100 | 13813472700 | 22000 | 21950 | 22000 | 21950 | 274 |
| 367 | 20230721 | 125000 | 13807457650 | 22000 | 22000 | 22000 | 21950 | 4484 |
| 368 | 20230721 | 124900 | 13709027900 | 22000 | 21950 | 22000 | 21900 | 1229 |
| 369 | 20230721 | 124800 | 13682051600 | 21950 | 21950 | 22000 | 21950 | 2060 |
| 370 | 20230721 | 124700 | 13636833050 | 21900 | 22050 | 22050 | 21900 | 19545 |
| 371 | 20230721 | 124600 | 13207103500 | 22050 | 22050 | 22050 | 22000 | 624 |
| 372 | 20230721 | 124500 | 13193350300 | 22000 | 22100 | 22100 | 22000 | 1401 |
| 373 | 20230721 | 124400 | 13162484650 | 22100 | 22050 | 22100 | 22050 | 1773 |
| 374 | 20230721 | 124300 | 13123369450 | 22000 | 22050 | 22050 | 22000 | 5210 |
| 375 | 20230721 | 124200 | 13008497150 | 22050 | 22100 | 22100 | 22050 | 547 |
| 376 | 20230721 | 124100 | 12996434350 | 22100 | 22100 | 22100 | 22100 | 751 |
| 377 | 20230721 | 124000 | 12979837250 | 22100 | 22100 | 22150 | 22100 | 1421 |
| 378 | 20230721 | 123900 | 12948432650 | 22100 | 22100 | 22100 | 22100 | 415 |
| 379 | 20230721 | 123800 | 12939261150 | 22150 | 22150 | 22150 | 22100 | 740 |
| 380 | 20230721 | 123700 | 12922871650 | 22150 | 22100 | 22150 | 22100 | 214 |
| 381 | 20230721 | 123600 | 12918141600 | 22050 | 22100 | 22150 | 22050 | 1187 |
| 382 | 20230721 | 123500 | 12891901600 | 22100 | 22100 | 22100 | 22100 | 1314 |
| 383 | 20230721 | 123400 | 12862862200 | 22100 | 22100 | 22100 | 22100 | 908 |
| 384 | 20230721 | 123300 | 12842795400 | 22100 | 22100 | 22150 | 22100 | 2786 |
| 385 | 20230721 | 123200 | 12781224750 | 22100 | 22100 | 22100 | 22100 | 305 |
| 386 | 20230721 | 123100 | 12774484250 | 22150 | 22100 | 22150 | 22100 | 753 |
| 387 | 20230721 | 123000 | 12757842350 | 22100 | 22050 | 22100 | 22050 | 924 |
| 388 | 20230721 | 122900 | 12737450900 | 22050 | 22100 | 22150 | 22050 | 805 |
| 389 | 20230721 | 122800 | 12719661500 | 22100 | 22100 | 22150 | 22100 | 939 |
| 390 | 20230721 | 122700 | 12698907600 | 22100 | 22100 | 22100 | 22100 | 2644 |
| 391 | 20230721 | 122600 | 12640475200 | 22100 | 22150 | 22150 | 22100 | 1270 |
| 392 | 20230721 | 122500 | 12612399000 | 22150 | 22100 | 22150 | 22100 | 230 |
| 393 | 20230721 | 122400 | 12607309600 | 22150 | 22150 | 22150 | 22100 | 829 |
| 394 | 20230721 | 122300 | 12588952150 | 22150 | 22150 | 22150 | 22150 | 2616 |
| 395 | 20230721 | 122200 | 12531007750 | 22150 | 22150 | 22150 | 22150 | 10 |
| 396 | 20230721 | 122100 | 12530786250 | 22150 | 22200 | 22200 | 22150 | 322 |
| 397 | 20230721 | 122000 | 12523651400 | 22150 | 22150 | 22200 | 22150 | 330 |
| 398 | 20230721 | 121900 | 12516341650 | 22150 | 22150 | 22200 | 22150 | 1248 |
| 399 | 20230721 | 121800 | 12488695350 | 22150 | 22150 | 22200 | 22150 | 1201 |
| 400 | 20230721 | 121700 | 12462086750 | 22200 | 22200 | 22200 | 22200 | 569 |
| 401 | 20230721 | 121600 | 12449454950 | 22200 | 22200 | 22200 | 22200 | 799 |
| 402 | 20230721 | 121500 | 12431717150 | 22200 | 22150 | 22200 | 22150 | 181 |
| 403 | 20230721 | 121400 | 12427704600 | 22150 | 22200 | 22200 | 22150 | 375 |
| 404 | 20230721 | 121300 | 12419381600 | 22150 | 22150 | 22150 | 22150 | 488 |
| 405 | 20230721 | 121200 | 12408572400 | 22150 | 22200 | 22200 | 22150 | 595 |
| 406 | 20230721 | 121100 | 12395375850 | 22200 | 22200 | 22250 | 22150 | 202 |
| 407 | 20230721 | 121000 | 12390891600 | 22250 | 22250 | 22250 | 22250 | 71 |
| 408 | 20230721 | 120900 | 12389311850 | 22200 | 22200 | 22200 | 22200 | 329 |
| 409 | 20230721 | 120800 | 12382008050 | 22200 | 22200 | 22200 | 22150 | 534 |
| 410 | 20230721 | 120700 | 12370173400 | 22200 | 22200 | 22200 | 22150 | 1687 |
| 411 | 20230721 | 120600 | 12332783700 | 22200 | 22200 | 22200 | 22200 | 455 |
| 412 | 20230721 | 120500 | 12322682700 | 22200 | 22200 | 22250 | 22200 | 146 |
| 413 | 20230721 | 120400 | 12319441400 | 22200 | 22250 | 22250 | 22150 | 236 |
| 414 | 20230721 | 120300 | 12314205450 | 22250 | 22200 | 22250 | 22200 | 373 |
| 415 | 20230721 | 120200 | 12305922350 | 22200 | 22200 | 22200 | 22150 | 1180 |
| 416 | 20230721 | 120100 | 12279730900 | 22200 | 22200 | 22250 | 22200 | 3217 |
| 417 | 20230721 | 120000 | 12208296150 | 22200 | 22250 | 22250 | 22200 | 139 |
| 418 | 20230721 | 115900 | 12205208100 | 22300 | 22350 | 22350 | 22200 | 1200 |
| 419 | 20230721 | 115800 | 12178480900 | 22300 | 22250 | 22300 | 22250 | 1475 |
| 420 | 20230721 | 115700 | 12145596300 | 22250 | 22250 | 22250 | 22250 | 843 |
| 421 | 20230721 | 115600 | 12126839550 | 22250 | 22150 | 22250 | 22150 | 18482 |
| 422 | 20230721 | 115500 | 11717286200 | 22150 | 22150 | 22150 | 22150 | 2182 |
| 423 | 20230721 | 115400 | 11668954900 | 22150 | 22150 | 22150 | 22150 | 223 |
| 424 | 20230721 | 115300 | 11664015450 | 22150 | 22150 | 22200 | 22150 | 957 |
| 425 | 20230721 | 115200 | 11642815350 | 22150 | 22200 | 22200 | 22150 | 142 |
| 426 | 20230721 | 115100 | 11639669200 | 22200 | 22200 | 22200 | 22150 | 497 |
| 427 | 20230721 | 115000 | 11628659050 | 22200 | 22150 | 22200 | 22150 | 678 |
| 428 | 20230721 | 114900 | 11613622450 | 22200 | 22150 | 22200 | 22150 | 1293 |
| 429 | 20230721 | 114800 | 11584981250 | 22150 | 22150 | 22200 | 22100 | 1567 |
| 430 | 20230721 | 114700 | 11550302100 | 22150 | 22150 | 22200 | 22150 | 630 |
| 431 | 20230721 | 114600 | 11536347500 | 22150 | 22150 | 22200 | 22150 | 2179 |
| 432 | 20230721 | 114500 | 11488080150 | 22150 | 22150 | 22200 | 22150 | 1426 |
| 433 | 20230721 | 114400 | 11456494200 | 22150 | 22150 | 22200 | 22150 | 217 |
| 434 | 20230721 | 114300 | 11451686800 | 22200 | 22200 | 22200 | 22150 | 209 |
| 435 | 20230721 | 114200 | 11447055300 | 22150 | 22150 | 22200 | 22150 | 697 |
| 436 | 20230721 | 114100 | 11431607500 | 22150 | 22100 | 22150 | 22100 | 1406 |
| 437 | 20230721 | 114000 | 11400466350 | 22100 | 22100 | 22150 | 22050 | 4148 |
| 438 | 20230721 | 113900 | 11308911400 | 22100 | 22150 | 22200 | 22100 | 8480 |
| 439 | 20230721 | 113800 | 11121293850 | 22150 | 22200 | 22250 | 22150 | 820 |
| 440 | 20230721 | 113700 | 11103112250 | 22200 | 22200 | 22250 | 22200 | 2918 |
| 441 | 20230721 | 113600 | 11038332600 | 22200 | 22250 | 22250 | 22200 | 258 |
| 442 | 20230721 | 113500 | 11032603900 | 22250 | 22300 | 22300 | 22200 | 1996 |
| 443 | 20230721 | 113400 | 10988235200 | 22300 | 22300 | 22300 | 22250 | 1902 |
| 444 | 20230721 | 113300 | 10945857800 | 22300 | 22300 | 22300 | 22300 | 12 |
| 445 | 20230721 | 113200 | 10945590200 | 22300 | 22350 | 22350 | 22300 | 1232 |
| 446 | 20230721 | 113100 | 10918116500 | 22350 | 22300 | 22350 | 22300 | 121 |
| 447 | 20230721 | 113000 | 10915417750 | 22350 | 22300 | 22350 | 22300 | 3599 |
| 448 | 20230721 | 112900 | 10835160000 | 22250 | 22250 | 22300 | 22250 | 25 |
| 449 | 20230721 | 112800 | 10834603450 | 22300 | 22300 | 22300 | 22250 | 165 |
| 450 | 20230721 | 112700 | 10830931350 | 22250 | 22250 | 22300 | 22250 | 375 |
| 451 | 20230721 | 112600 | 10822586950 | 22250 | 22250 | 22250 | 22250 | 855 |
| 452 | 20230721 | 112500 | 10803563200 | 22250 | 22300 | 22300 | 22250 | 253 |
| 453 | 20230721 | 112400 | 10797932900 | 22200 | 22250 | 22250 | 22200 | 1105 |
| 454 | 20230721 | 112300 | 10773353300 | 22250 | 22250 | 22300 | 22250 | 447 |
| 455 | 20230721 | 112200 | 10763399250 | 22250 | 22300 | 22300 | 22200 | 3716 |
| 456 | 20230721 | 112100 | 10680750250 | 22250 | 22250 | 22300 | 22250 | 366 |
| 457 | 20230721 | 112000 | 10672604100 | 22300 | 22300 | 22300 | 22250 | 191 |
| 458 | 20230721 | 111900 | 10668351650 | 22300 | 22250 | 22300 | 22250 | 327 |
| 459 | 20230721 | 111800 | 10661071050 | 22250 | 22250 | 22250 | 22200 | 2137 |
| 460 | 20230721 | 111700 | 10613549150 | 22250 | 22250 | 22250 | 22250 | 222 |
| 461 | 20230721 | 111600 | 10608609650 | 22250 | 22250 | 22300 | 22250 | 631 |
| 462 | 20230721 | 111500 | 10594569800 | 22250 | 22250 | 22300 | 22250 | 362 |
| 463 | 20230721 | 111400 | 10586514800 | 22200 | 22200 | 22300 | 22200 | 164 |
| 464 | 20230721 | 111300 | 10582873900 | 22250 | 22250 | 22300 | 22250 | 431 |
| 465 | 20230721 | 111200 | 10573280400 | 22300 | 22250 | 22300 | 22250 | 319 |
| 466 | 20230721 | 111100 | 10566182550 | 22250 | 22200 | 22250 | 22200 | 362 |
| 467 | 20230721 | 111000 | 10558132300 | 22250 | 22200 | 22250 | 22200 | 1240 |
| 468 | 20230721 | 110900 | 10530573300 | 22200 | 22200 | 22250 | 22200 | 1376 |
| 469 | 20230721 | 110800 | 10500024650 | 22200 | 22250 | 22250 | 22200 | 250 |
| 470 | 20230721 | 110700 | 10494472700 | 22250 | 22250 | 22250 | 22200 | 2099 |
| 471 | 20230721 | 110600 | 10447834100 | 22250 | 22300 | 22300 | 22200 | 2983 |
| 472 | 20230721 | 110500 | 10381498100 | 22300 | 22300 | 22350 | 22300 | 406 |
| 473 | 20230721 | 110400 | 10372442300 | 22300 | 22350 | 22350 | 22300 | 238 |
| 474 | 20230721 | 110300 | 10367130500 | 22350 | 22350 | 22400 | 22300 | 936 |
| 475 | 20230721 | 110200 | 10346220150 | 22350 | 22400 | 22400 | 22350 | 524 |
| 476 | 20230721 | 110100 | 10334489900 | 22350 | 22350 | 22400 | 22350 | 1215 |
| 477 | 20230721 | 110000 | 10307334150 | 22350 | 22300 | 22350 | 22300 | 743 |
| 478 | 20230721 | 105900 | 10290743200 | 22300 | 22300 | 22300 | 22300 | 833 |
| 479 | 20230721 | 105800 | 10272167300 | 22250 | 22250 | 22250 | 22250 | 1293 |
| 480 | 20230721 | 105700 | 10243398050 | 22250 | 22300 | 22300 | 22250 | 573 |
| 481 | 20230721 | 105600 | 10230641150 | 22250 | 22250 | 22250 | 22250 | 1369 |
| 482 | 20230721 | 105500 | 10200180900 | 22250 | 22250 | 22250 | 22150 | 1426 |
| 483 | 20230721 | 105400 | 10168453600 | 22250 | 22200 | 22250 | 22100 | 9724 |
| 484 | 20230721 | 105300 | 9953026000 | 22200 | 22250 | 22250 | 22200 | 222 |
| 485 | 20230721 | 105200 | 9948096000 | 22250 | 22200 | 22250 | 22150 | 1083 |
| 486 | 20230721 | 105100 | 9924061900 | 22200 | 22200 | 22250 | 22200 | 1461 |
| 487 | 20230721 | 105000 | 9891589000 | 22200 | 22250 | 22250 | 22200 | 1278 |
| 488 | 20230721 | 104900 | 9863173900 | 22300 | 22300 | 22300 | 22300 | 23 |
| 489 | 20230721 | 104800 | 9862661000 | 22300 | 22250 | 22300 | 22200 | 347 |
| 490 | 20230721 | 104700 | 9854950250 | 22200 | 22250 | 22250 | 22150 | 5463 |
| 491 | 20230721 | 104600 | 9733658000 | 22250 | 22300 | 22300 | 22250 | 1550 |
| 492 | 20230721 | 104500 | 9699170300 | 22300 | 22250 | 22300 | 22250 | 1124 |
| 493 | 20230721 | 104400 | 9674160050 | 22250 | 22300 | 22300 | 22250 | 2076 |
| 494 | 20230721 | 104300 | 9627957450 | 22300 | 22300 | 22300 | 22300 | 1025 |
| 495 | 20230721 | 104200 | 9605099950 | 22300 | 22350 | 22350 | 22300 | 2227 |
| 496 | 20230721 | 104100 | 9555435550 | 22350 | 22350 | 22350 | 22300 | 1045 |
| 497 | 20230721 | 104000 | 9532086550 | 22350 | 22450 | 22450 | 22350 | 221 |
| 498 | 20230721 | 103900 | 9527145050 | 22350 | 22450 | 22450 | 22350 | 3019 |
| 499 | 20230721 | 103800 | 9459477850 | 22450 | 22400 | 22450 | 22400 | 208 |
| 500 | 20230721 | 103700 | 9454817650 | 22400 | 22350 | 22400 | 22350 | 508 |
| 501 | 20230721 | 103600 | 9443462900 | 22350 | 22400 | 22400 | 22350 | 1902 |
| 502 | 20230721 | 103500 | 9400947000 | 22400 | 22300 | 22400 | 22250 | 1506 |
| 503 | 20230721 | 103400 | 9367367950 | 22300 | 22300 | 22350 | 22300 | 1742 |
| 504 | 20230721 | 103300 | 9328516000 | 22300 | 22450 | 22450 | 22300 | 2066 |
| 505 | 20230721 | 103200 | 9282371550 | 22400 | 22400 | 22400 | 22350 | 2172 |
| 506 | 20230721 | 103100 | 9233719250 | 22400 | 22500 | 22500 | 22350 | 966 |
| 507 | 20230721 | 103000 | 9212066000 | 22500 | 22500 | 22500 | 22400 | 5264 |
| 508 | 20230721 | 102900 | 9093823700 | 22500 | 22550 | 22550 | 22500 | 1622 |
| 509 | 20230721 | 102800 | 9057260550 | 22550 | 22550 | 22550 | 22550 | 1324 |
| 510 | 20230721 | 102700 | 9027404350 | 22550 | 22550 | 22600 | 22550 | 988 |
| 511 | 20230721 | 102600 | 9005124850 | 22550 | 22550 | 22600 | 22550 | 1686 |
| 512 | 20230721 | 102500 | 8967104250 | 22550 | 22550 | 22600 | 22550 | 660 |
| 513 | 20230721 | 102400 | 8952209900 | 22550 | 22550 | 22600 | 22500 | 422 |
| 514 | 20230721 | 102300 | 8942693650 | 22600 | 22550 | 22600 | 22500 | 1935 |
| 515 | 20230721 | 102200 | 8899101050 | 22550 | 22550 | 22600 | 22550 | 1248 |
| 516 | 20230721 | 102100 | 8870956450 | 22550 | 22500 | 22600 | 22500 | 1435 |
| 517 | 20230721 | 102000 | 8838582500 | 22500 | 22500 | 22600 | 22450 | 2433 |
| 518 | 20230721 | 101900 | 8783819300 | 22500 | 22550 | 22550 | 22500 | 1379 |
| 519 | 20230721 | 101800 | 8752791700 | 22550 | 22550 | 22550 | 22500 | 2345 |
| 520 | 20230721 | 101700 | 8699936800 | 22550 | 22550 | 22700 | 22550 | 1305 |
| 521 | 20230721 | 101600 | 8670421000 | 22550 | 22500 | 22550 | 22500 | 1161 |
| 522 | 20230721 | 101500 | 8644261550 | 22500 | 22500 | 22550 | 22450 | 950 |
| 523 | 20230721 | 101400 | 8622889250 | 22450 | 22400 | 22450 | 22350 | 3594 |
| 524 | 20230721 | 101300 | 8542299950 | 22400 | 22600 | 22600 | 22400 | 5026 |
| 525 | 20230721 | 101200 | 8429285900 | 22550 | 22650 | 22700 | 22550 | 3953 |
| 526 | 20230721 | 101100 | 8339911250 | 22650 | 22650 | 22700 | 22650 | 2259 |
| 527 | 20230721 | 101000 | 8288720650 | 22700 | 22600 | 22700 | 22550 | 1589 |
| 528 | 20230721 | 100900 | 8252767650 | 22550 | 22600 | 22600 | 22550 | 2081 |
| 529 | 20230721 | 100800 | 8205781250 | 22600 | 22600 | 22750 | 22600 | 8126 |
| 530 | 20230721 | 100700 | 8021695700 | 22650 | 22700 | 22700 | 22550 | 7113 |
| 531 | 20230721 | 100600 | 7861017000 | 22550 | 22850 | 22900 | 22550 | 8729 |
| 532 | 20230721 | 100500 | 7662504750 | 22850 | 23000 | 23050 | 22850 | 5606 |
| 533 | 20230721 | 100400 | 7533856200 | 23000 | 22900 | 23100 | 22900 | 8738 |
| 534 | 20230721 | 100300 | 7333188200 | 22900 | 23150 | 23250 | 22800 | 18352 |
| 535 | 20230721 | 100200 | 6910250800 | 23100 | 23250 | 23350 | 23100 | 22839 |
| 536 | 20230721 | 100100 | 6379304750 | 23200 | 23100 | 23250 | 23050 | 20080 |
| 537 | 20230721 | 100000 | 5913965050 | 23100 | 22900 | 23100 | 22900 | 13515 |
| 538 | 20230721 | 095900 | 5603154850 | 22900 | 22750 | 22950 | 22750 | 16495 |
| 539 | 20230721 | 095800 | 5226066350 | 22750 | 22700 | 22750 | 22650 | 7227 |
| 540 | 20230721 | 095700 | 5061813000 | 22700 | 22650 | 22750 | 22650 | 5440 |
| 541 | 20230721 | 095600 | 4938433350 | 22650 | 22750 | 22800 | 22600 | 5144 |
| 542 | 20230721 | 095500 | 4821670650 | 22750 | 22650 | 22800 | 22600 | 15071 |
| 543 | 20230721 | 095400 | 4479262350 | 22650 | 22550 | 22700 | 22450 | 8591 |
| 544 | 20230721 | 095300 | 4285260100 | 22550 | 22450 | 22550 | 22450 | 4635 |
| 545 | 20230721 | 095200 | 4181041400 | 22450 | 22400 | 22450 | 22350 | 2213 |
| 546 | 20230721 | 095100 | 4131396650 | 22350 | 22300 | 22400 | 22300 | 1541 |
| 547 | 20230721 | 095000 | 4096958750 | 22350 | 22300 | 22350 | 22300 | 2801 |
| 548 | 20230721 | 094900 | 4034495600 | 22300 | 22300 | 22300 | 22250 | 146 |
| 549 | 20230721 | 094800 | 4031244850 | 22300 | 22250 | 22350 | 22250 | 2564 |
| 550 | 20230721 | 094700 | 3974093050 | 22250 | 22300 | 22300 | 22250 | 326 |
| 551 | 20230721 | 094600 | 3966827000 | 22300 | 22300 | 22300 | 22250 | 1434 |
| 552 | 20230721 | 094500 | 3934884300 | 22300 | 22250 | 22300 | 22250 | 1543 |
| 553 | 20230721 | 094400 | 3900522950 | 22250 | 22250 | 22250 | 22200 | 703 |
| 554 | 20230721 | 094300 | 3884886250 | 22250 | 22250 | 22250 | 22200 | 737 |
| 555 | 20230721 | 094200 | 3868523000 | 22250 | 22300 | 22300 | 22200 | 1902 |
| 556 | 20230721 | 094100 | 3826210850 | 22300 | 22200 | 22300 | 22200 | 1762 |
| 557 | 20230721 | 094000 | 3786984800 | 22200 | 22200 | 22200 | 22150 | 3622 |
| 558 | 20230721 | 093900 | 3706625150 | 22200 | 22100 | 22200 | 22100 | 2333 |
| 559 | 20230721 | 093800 | 3654957500 | 22150 | 22150 | 22150 | 22100 | 915 |
| 560 | 20230721 | 093700 | 3634722150 | 22150 | 22150 | 22150 | 22150 | 644 |
| 561 | 20230721 | 093600 | 3620457550 | 22150 | 22100 | 22200 | 22100 | 1778 |
| 562 | 20230721 | 093500 | 3581074850 | 22100 | 22100 | 22150 | 22100 | 566 |
| 563 | 20230721 | 093400 | 3568557500 | 22100 | 22150 | 22150 | 22050 | 14644 |
| 564 | 20230721 | 093300 | 3244918600 | 22200 | 22100 | 22250 | 22100 | 2702 |
| 565 | 20230721 | 093200 | 3185003400 | 22150 | 22050 | 22150 | 22050 | 1559 |
| 566 | 20230721 | 093100 | 3150559150 | 22100 | 22100 | 22100 | 22050 | 1593 |
| 567 | 20230721 | 093000 | 3115423350 | 22100 | 22100 | 22100 | 22050 | 2736 |
| 568 | 20230721 | 092900 | 3054970300 | 22100 | 22000 | 22100 | 21950 | 2449 |
| 569 | 20230721 | 092800 | 3000984150 | 22000 | 21950 | 22000 | 21950 | 1530 |
| 570 | 20230721 | 092700 | 2967355200 | 22000 | 22000 | 22000 | 21950 | 1187 |
| 571 | 20230721 | 092600 | 2941279700 | 22000 | 21950 | 22000 | 21950 | 1161 |
| 572 | 20230721 | 092500 | 2915786950 | 22000 | 21950 | 22000 | 21950 | 1565 |
| 573 | 20230721 | 092400 | 2881375750 | 21950 | 21950 | 22050 | 21950 | 1113 |
| 574 | 20230721 | 092300 | 2856893750 | 21950 | 22050 | 22050 | 21950 | 2918 |
| 575 | 20230721 | 092200 | 2792714450 | 22050 | 21950 | 22050 | 21950 | 644 |
| 576 | 20230721 | 092100 | 2778547850 | 22000 | 21950 | 22000 | 21950 | 973 |
| 577 | 20230721 | 092000 | 2757165550 | 21950 | 21950 | 22050 | 21900 | 4085 |
| 578 | 20230721 | 091900 | 2667420250 | 22000 | 21900 | 22000 | 21900 | 1698 |
| 579 | 20230721 | 091800 | 2630187750 | 21900 | 21950 | 22000 | 21900 | 2162 |
| 580 | 20230721 | 091700 | 2582729100 | 21950 | 21950 | 21950 | 21900 | 8360 |
| 581 | 20230721 | 091600 | 2399350650 | 22000 | 21950 | 22000 | 21950 | 1272 |
| 582 | 20230721 | 091500 | 2371420600 | 21950 | 22000 | 22000 | 21950 | 2103 |
| 583 | 20230721 | 091400 | 2325235700 | 22000 | 21950 | 22000 | 21950 | 1137 |
| 584 | 20230721 | 091300 | 2300252350 | 21950 | 21950 | 22000 | 21900 | 2186 |
| 585 | 20230721 | 091200 | 2252297800 | 21950 | 22000 | 22050 | 21950 | 1550 |
| 586 | 20230721 | 091100 | 2218206800 | 22000 | 22000 | 22100 | 21900 | 7992 |
| 587 | 20230721 | 091000 | 2042646950 | 22000 | 21900 | 22000 | 21900 | 4288 |
| 588 | 20230721 | 090900 | 1948527000 | 21900 | 21850 | 21950 | 21750 | 4129 |
| 589 | 20230721 | 090800 | 1858234550 | 21800 | 21950 | 21950 | 21700 | 18938 |
| 590 | 20230721 | 090700 | 1444477400 | 22000 | 22050 | 22050 | 21900 | 16331 |
| 591 | 20230721 | 090600 | 1085422600 | 22050 | 22050 | 22100 | 22000 | 3313 |
| 592 | 20230721 | 090500 | 1012360100 | 22100 | 22050 | 22100 | 22000 | 3747 |
| 593 | 20230721 | 090400 | 929783450 | 22100 | 22000 | 22100 | 22000 | 5019 |
| 594 | 20230721 | 090300 | 819133050 | 22000 | 22100 | 22100 | 21950 | 4093 |
| 595 | 20230721 | 090200 | 729101750 | 22000 | 22050 | 22200 | 22000 | 9149 |
| 596 | 20230721 | 090100 | 527085750 | 22050 | 22200 | 22250 | 22050 | 9017 |
| 597 | 20230721 | 090000 | 327253100 | 22250 | 22000 | 22400 | 21950 | 14735 |