32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 190700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 3 | 20230720 | 190600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230720 | 190500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230720 | 190400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230720 | 190300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230720 | 190200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230720 | 190100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230720 | 190000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230720 | 185900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230720 | 185800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230720 | 185700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230720 | 185600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230720 | 185500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230720 | 185400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230720 | 185300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230720 | 185200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230720 | 185100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230720 | 185000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230720 | 184900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230720 | 184800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230720 | 184700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230720 | 184600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230720 | 184500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230720 | 184400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230720 | 184300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230720 | 184200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230720 | 184100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230720 | 184000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230720 | 183900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230720 | 183800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230720 | 183700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 33 | 20230720 | 183600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230720 | 183500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230720 | 183400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230720 | 183300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230720 | 183200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230720 | 183100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230720 | 183000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230720 | 182900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230720 | 182800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230720 | 182700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230720 | 182600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230720 | 182500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230720 | 182400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230720 | 182300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230720 | 182200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230720 | 182100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230720 | 182000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230720 | 181900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230720 | 181800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230720 | 181700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230720 | 181600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230720 | 181500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230720 | 181400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230720 | 181300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230720 | 181200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230720 | 181100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230720 | 181000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230720 | 180900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230720 | 180800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230720 | 180700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 63 | 20230720 | 180600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230720 | 180500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230720 | 180400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230720 | 180300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230720 | 180200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230720 | 180100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230720 | 180000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230720 | 175900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230720 | 175800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230720 | 175700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230720 | 175600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230720 | 175500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230720 | 175400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230720 | 175300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230720 | 175200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230720 | 175100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230720 | 175000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230720 | 174900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230720 | 174800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230720 | 174700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230720 | 174600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230720 | 174500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230720 | 174400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230720 | 174300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230720 | 174200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230720 | 174100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230720 | 174000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230720 | 173900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230720 | 173800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230720 | 173700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 93 | 20230720 | 173600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230720 | 173500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230720 | 173400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230720 | 173300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230720 | 173200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230720 | 173100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230720 | 173000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230720 | 172900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230720 | 172800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230720 | 172700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230720 | 172600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230720 | 172500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230720 | 172400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230720 | 172300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230720 | 172200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230720 | 172100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230720 | 172000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230720 | 171900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230720 | 171800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230720 | 171700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230720 | 171600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230720 | 171500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230720 | 171400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230720 | 171300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230720 | 171200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230720 | 171100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230720 | 171000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230720 | 170900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230720 | 170800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230720 | 170700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 123 | 20230720 | 170600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230720 | 170500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230720 | 170400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230720 | 170300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230720 | 170200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230720 | 170100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230720 | 170000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230720 | 165900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230720 | 165800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230720 | 165700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230720 | 165600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230720 | 165500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230720 | 165400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230720 | 165300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230720 | 165200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230720 | 165100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230720 | 165000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230720 | 164900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230720 | 164800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230720 | 164700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230720 | 164600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230720 | 164500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230720 | 164400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230720 | 164300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230720 | 164200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230720 | 164100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230720 | 164000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230720 | 163900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230720 | 163800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230720 | 163700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 153 | 20230720 | 163600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230720 | 163500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230720 | 163400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230720 | 163300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230720 | 163200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230720 | 163100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230720 | 163000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230720 | 162900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230720 | 162800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230720 | 162700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230720 | 162600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230720 | 162500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230720 | 162400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230720 | 162300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230720 | 162200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230720 | 162100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230720 | 162000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230720 | 161900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230720 | 161800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230720 | 161700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230720 | 161600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230720 | 161500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230720 | 161400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230720 | 161300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230720 | 161200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230720 | 161100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230720 | 161000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230720 | 160900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230720 | 160800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230720 | 160700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 183 | 20230720 | 160600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230720 | 160500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230720 | 160400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230720 | 160300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230720 | 160200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230720 | 160100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230720 | 160000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230720 | 155900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230720 | 155800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230720 | 155700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230720 | 155600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230720 | 155500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230720 | 155400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230720 | 155300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230720 | 155200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230720 | 155100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230720 | 155000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230720 | 154900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230720 | 154800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230720 | 154700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230720 | 154600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230720 | 154500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230720 | 154400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230720 | 154300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230720 | 154200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230720 | 154100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230720 | 154000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230720 | 153900 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230720 | 153800 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230720 | 153700 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 213 | 20230720 | 153600 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230720 | 153500 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230720 | 153400 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230720 | 153300 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230720 | 153200 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230720 | 153100 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230720 | 153000 | 8226577850 | 22050 | 22050 | 22050 | 22050 | 4054 |
| 220 | 20230720 | 152900 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20230720 | 152800 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20230720 | 152700 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20230720 | 152600 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20230720 | 152500 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20230720 | 152400 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20230720 | 152300 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20230720 | 152200 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20230720 | 152100 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20230720 | 152000 | 8137187150 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20230720 | 151900 | 8137187150 | 22000 | 22050 | 22050 | 22000 | 1353 |
| 231 | 20230720 | 151800 | 8107378050 | 22050 | 22000 | 22050 | 22000 | 1042 |
| 232 | 20230720 | 151700 | 8084447300 | 22050 | 22050 | 22050 | 22000 | 1202 |
| 233 | 20230720 | 151600 | 8057990750 | 22050 | 22100 | 22100 | 22050 | 1860 |
| 234 | 20230720 | 151500 | 8016969950 | 22100 | 22100 | 22100 | 22050 | 1103 |
| 235 | 20230720 | 151400 | 7992597450 | 22100 | 22050 | 22100 | 22050 | 146 |
| 236 | 20230720 | 151300 | 7989378050 | 22050 | 22100 | 22100 | 22050 | 255 |
| 237 | 20230720 | 151200 | 7983752000 | 22050 | 22100 | 22100 | 22050 | 892 |
| 238 | 20230720 | 151100 | 7964070950 | 22100 | 22050 | 22100 | 22050 | 469 |
| 239 | 20230720 | 151000 | 7953728500 | 22050 | 22050 | 22050 | 22000 | 452 |
| 240 | 20230720 | 150900 | 7943776900 | 22000 | 22050 | 22050 | 22000 | 340 |
| 241 | 20230720 | 150800 | 7936287050 | 22000 | 22050 | 22050 | 22000 | 1160 |
| 242 | 20230720 | 150700 | 7910765300 | 22050 | 22000 | 22050 | 22000 | 186 |
| 243 | 20230720 | 150600 | 7906664750 | 22000 | 22050 | 22050 | 22000 | 902 |
| 244 | 20230720 | 150500 | 7886796050 | 22050 | 22050 | 22050 | 22050 | 285 |
| 245 | 20230720 | 150400 | 7880511800 | 22050 | 22050 | 22100 | 22050 | 775 |
| 246 | 20230720 | 150300 | 7863422100 | 22050 | 22100 | 22100 | 22050 | 181 |
| 247 | 20230720 | 150200 | 7859428800 | 22050 | 22050 | 22100 | 22050 | 1480 |
| 248 | 20230720 | 150100 | 7826787100 | 22050 | 22100 | 22100 | 22050 | 115 |
| 249 | 20230720 | 150000 | 7824245900 | 22100 | 22000 | 22100 | 22000 | 2283 |
| 250 | 20230720 | 145900 | 7773898050 | 22000 | 22050 | 22050 | 22000 | 127 |
| 251 | 20230720 | 145800 | 7771099100 | 22000 | 22000 | 22050 | 22000 | 255 |
| 252 | 20230720 | 145700 | 7765478550 | 22050 | 22000 | 22050 | 22000 | 299 |
| 253 | 20230720 | 145600 | 7758899100 | 22000 | 22000 | 22000 | 22000 | 359 |
| 254 | 20230720 | 145500 | 7751001100 | 22050 | 22050 | 22050 | 22000 | 740 |
| 255 | 20230720 | 145400 | 7734719100 | 22050 | 22000 | 22050 | 22000 | 59 |
| 256 | 20230720 | 145300 | 7733420200 | 22000 | 22000 | 22000 | 21950 | 2372 |
| 257 | 20230720 | 145200 | 7681256850 | 22000 | 22000 | 22000 | 22000 | 372 |
| 258 | 20230720 | 145100 | 7673072850 | 21950 | 21950 | 22000 | 21950 | 352 |
| 259 | 20230720 | 145000 | 7665333850 | 21950 | 22000 | 22000 | 21950 | 10 |
| 260 | 20230720 | 144900 | 7665114100 | 21950 | 21950 | 21950 | 21950 | 60 |
| 261 | 20230720 | 144800 | 7663797100 | 22000 | 21950 | 22000 | 21950 | 127 |
| 262 | 20230720 | 144700 | 7661009400 | 21950 | 21950 | 22000 | 21950 | 412 |
| 263 | 20230720 | 144600 | 7651963900 | 22000 | 21950 | 22000 | 21950 | 39 |
| 264 | 20230720 | 144500 | 7651107600 | 21950 | 21950 | 21950 | 21950 | 610 |
| 265 | 20230720 | 144400 | 7637718100 | 21950 | 22000 | 22000 | 21950 | 186 |
| 266 | 20230720 | 144300 | 7633626400 | 22050 | 22000 | 22050 | 22000 | 1211 |
| 267 | 20230720 | 144200 | 7606978700 | 22000 | 22000 | 22000 | 21950 | 554 |
| 268 | 20230720 | 144100 | 7594814300 | 22000 | 21950 | 22000 | 21950 | 196 |
| 269 | 20230720 | 144000 | 7590509800 | 22000 | 22000 | 22000 | 22000 | 22 |
| 270 | 20230720 | 143900 | 7590025800 | 22000 | 22000 | 22000 | 21950 | 97 |
| 271 | 20230720 | 143800 | 7587894500 | 22000 | 22000 | 22000 | 22000 | 266 |
| 272 | 20230720 | 143700 | 7582042500 | 22050 | 22000 | 22050 | 22000 | 323 |
| 273 | 20230720 | 143600 | 7574934400 | 22000 | 22050 | 22050 | 22000 | 1085 |
| 274 | 20230720 | 143500 | 7551012000 | 22050 | 22000 | 22050 | 22000 | 232 |
| 275 | 20230720 | 143400 | 7545905400 | 22050 | 22000 | 22050 | 21950 | 697 |
| 276 | 20230720 | 143300 | 7530573250 | 21950 | 22000 | 22000 | 21950 | 1171 |
| 277 | 20230720 | 143200 | 7504855500 | 21950 | 21950 | 21950 | 21950 | 1563 |
| 278 | 20230720 | 143100 | 7470547650 | 21900 | 21950 | 21950 | 21900 | 499 |
| 279 | 20230720 | 143000 | 7459612150 | 21950 | 22050 | 22050 | 21950 | 3525 |
| 280 | 20230720 | 142900 | 7382041700 | 22050 | 22100 | 22100 | 22050 | 1099 |
| 281 | 20230720 | 142800 | 7357808700 | 22100 | 22100 | 22100 | 22100 | 103 |
| 282 | 20230720 | 142700 | 7355532400 | 22050 | 22100 | 22100 | 22050 | 482 |
| 283 | 20230720 | 142600 | 7344887350 | 22100 | 22100 | 22150 | 22100 | 1208 |
| 284 | 20230720 | 142500 | 7318190050 | 22100 | 22100 | 22150 | 22100 | 43 |
| 285 | 20230720 | 142400 | 7317238100 | 22150 | 22100 | 22150 | 22100 | 273 |
| 286 | 20230720 | 142300 | 7311204750 | 22100 | 22100 | 22100 | 22100 | 1 |
| 287 | 20230720 | 142200 | 7311182650 | 22150 | 22150 | 22150 | 22150 | 96 |
| 288 | 20230720 | 142100 | 7309056250 | 22150 | 22150 | 22150 | 22150 | 1 |
| 289 | 20230720 | 142000 | 7309034100 | 22150 | 22100 | 22150 | 22100 | 708 |
| 290 | 20230720 | 141900 | 7293380050 | 22100 | 22150 | 22150 | 22100 | 354 |
| 291 | 20230720 | 141800 | 7285556400 | 22150 | 22150 | 22150 | 22100 | 699 |
| 292 | 20230720 | 141700 | 7270081250 | 22150 | 22100 | 22150 | 22100 | 257 |
| 293 | 20230720 | 141600 | 7264392500 | 22100 | 22150 | 22150 | 22100 | 564 |
| 294 | 20230720 | 141500 | 7251927800 | 22150 | 22150 | 22150 | 22150 | 30 |
| 295 | 20230720 | 141400 | 7251263300 | 22150 | 22100 | 22150 | 22100 | 2133 |
| 296 | 20230720 | 141300 | 7204096000 | 22100 | 22050 | 22100 | 22050 | 406 |
| 297 | 20230720 | 141200 | 7195140400 | 22100 | 22100 | 22100 | 22100 | 28 |
| 298 | 20230720 | 141100 | 7194521600 | 22050 | 22100 | 22100 | 22050 | 918 |
| 299 | 20230720 | 141000 | 7174247150 | 22100 | 22100 | 22150 | 22100 | 151 |
| 300 | 20230720 | 140900 | 7170910000 | 22100 | 22200 | 22200 | 22100 | 2217 |
| 301 | 20230720 | 140800 | 7121800150 | 22150 | 22150 | 22150 | 22150 | 948 |
| 302 | 20230720 | 140700 | 7100801950 | 22150 | 22200 | 22200 | 22150 | 1410 |
| 303 | 20230720 | 140600 | 7069504550 | 22200 | 22250 | 22250 | 22200 | 260 |
| 304 | 20230720 | 140500 | 7063724700 | 22200 | 22200 | 22200 | 22200 | 170 |
| 305 | 20230720 | 140400 | 7059950700 | 22200 | 22200 | 22200 | 22200 | 84 |
| 306 | 20230720 | 140300 | 7058085900 | 22200 | 22200 | 22200 | 22200 | 337 |
| 307 | 20230720 | 140200 | 7050604500 | 22250 | 22250 | 22250 | 22200 | 1381 |
| 308 | 20230720 | 140100 | 7019877400 | 22250 | 22300 | 22300 | 22200 | 2126 |
| 309 | 20230720 | 140000 | 6972573750 | 22300 | 22200 | 22300 | 22200 | 1830 |
| 310 | 20230720 | 135900 | 6931849900 | 22250 | 22250 | 22250 | 22250 | 145 |
| 311 | 20230720 | 135800 | 6928623650 | 22250 | 22200 | 22250 | 22200 | 230 |
| 312 | 20230720 | 135700 | 6923511800 | 22150 | 22200 | 22200 | 22150 | 1636 |
| 313 | 20230720 | 135600 | 6887192800 | 22150 | 22200 | 22200 | 22150 | 644 |
| 314 | 20230720 | 135500 | 6872898950 | 22150 | 22150 | 22150 | 22150 | 102 |
| 315 | 20230720 | 135400 | 6870639650 | 22150 | 22200 | 22200 | 22150 | 717 |
| 316 | 20230720 | 135300 | 6854755600 | 22200 | 22200 | 22250 | 22200 | 724 |
| 317 | 20230720 | 135200 | 6838680250 | 22250 | 22150 | 22250 | 22150 | 926 |
| 318 | 20230720 | 135100 | 6818122950 | 22200 | 22100 | 22200 | 22100 | 5460 |
| 319 | 20230720 | 135000 | 6697254400 | 22050 | 22050 | 22050 | 22050 | 536 |
| 320 | 20230720 | 134900 | 6685435600 | 22050 | 22050 | 22100 | 22050 | 645 |
| 321 | 20230720 | 134800 | 6671212350 | 22100 | 22050 | 22100 | 22050 | 117 |
| 322 | 20230720 | 134700 | 6668631900 | 22050 | 22100 | 22100 | 22050 | 209 |
| 323 | 20230720 | 134600 | 6664018550 | 22100 | 22100 | 22100 | 22100 | 63 |
| 324 | 20230720 | 134500 | 6662626250 | 22050 | 22100 | 22100 | 22050 | 53 |
| 325 | 20230720 | 134400 | 6661456750 | 22100 | 22100 | 22100 | 22050 | 328 |
| 326 | 20230720 | 134300 | 6654208050 | 22100 | 22100 | 22100 | 22100 | 316 |
| 327 | 20230720 | 134200 | 6647224450 | 22100 | 22100 | 22150 | 22100 | 771 |
| 328 | 20230720 | 134100 | 6630185300 | 22100 | 22050 | 22100 | 22050 | 1145 |
| 329 | 20230720 | 134000 | 6604933050 | 22050 | 22000 | 22050 | 22000 | 1732 |
| 330 | 20230720 | 133900 | 6566764600 | 22000 | 22000 | 22000 | 22000 | 577 |
| 331 | 20230720 | 133800 | 6554070600 | 22050 | 22050 | 22050 | 22050 | 167 |
| 332 | 20230720 | 133700 | 6550388250 | 22050 | 22000 | 22050 | 22000 | 120 |
| 333 | 20230720 | 133600 | 6547748200 | 22000 | 22000 | 22000 | 22000 | 154 |
| 334 | 20230720 | 133500 | 6544360200 | 22000 | 22000 | 22000 | 22000 | 97 |
| 335 | 20230720 | 133400 | 6542226200 | 22050 | 22000 | 22050 | 22000 | 250 |
| 336 | 20230720 | 133300 | 6536721200 | 22000 | 22000 | 22000 | 22000 | 258 |
| 337 | 20230720 | 133200 | 6531045200 | 22000 | 22000 | 22000 | 22000 | 113 |
| 338 | 20230720 | 133100 | 6528559200 | 22050 | 22000 | 22050 | 22000 | 56 |
| 339 | 20230720 | 133000 | 6527326900 | 22000 | 22050 | 22050 | 22000 | 101 |
| 340 | 20230720 | 132900 | 6525099900 | 22050 | 21950 | 22050 | 21950 | 2151 |
| 341 | 20230720 | 132800 | 6477764400 | 21950 | 22000 | 22000 | 21950 | 39 |
| 342 | 20230720 | 132700 | 6476907600 | 22000 | 22000 | 22000 | 22000 | 17 |
| 343 | 20230720 | 132600 | 6476533600 | 21950 | 21950 | 21950 | 21950 | 975 |
| 344 | 20230720 | 132500 | 6455132350 | 21950 | 22000 | 22000 | 21950 | 35 |
| 345 | 20230720 | 132400 | 6454363850 | 22000 | 21950 | 22000 | 21900 | 854 |
| 346 | 20230720 | 132300 | 6435585150 | 21950 | 22050 | 22100 | 21950 | 4004 |
| 347 | 20230720 | 132200 | 6347482150 | 22050 | 22050 | 22050 | 22050 | 24 |
| 348 | 20230720 | 132100 | 6346952950 | 22050 | 22100 | 22100 | 22050 | 834 |
| 349 | 20230720 | 132000 | 6328522000 | 22050 | 22100 | 22100 | 22050 | 1180 |
| 350 | 20230720 | 131900 | 6302444200 | 22150 | 22100 | 22150 | 22100 | 46 |
| 351 | 20230720 | 131800 | 6301425800 | 22100 | 22100 | 22100 | 22100 | 1473 |
| 352 | 20230720 | 131700 | 6268872500 | 22100 | 22100 | 22100 | 22100 | 469 |
| 353 | 20230720 | 131600 | 6258507600 | 22050 | 22050 | 22050 | 22000 | 1010 |
| 354 | 20230720 | 131500 | 6236259450 | 22050 | 22100 | 22100 | 22050 | 2192 |
| 355 | 20230720 | 131400 | 6187854150 | 22100 | 22100 | 22150 | 22100 | 127 |
| 356 | 20230720 | 131300 | 6185047400 | 22100 | 22100 | 22150 | 22100 | 124 |
| 357 | 20230720 | 131200 | 6182301000 | 22100 | 22150 | 22150 | 22100 | 47 |
| 358 | 20230720 | 131100 | 6181261050 | 22150 | 22100 | 22150 | 22100 | 223 |
| 359 | 20230720 | 131000 | 6176329000 | 22100 | 22100 | 22150 | 22100 | 2349 |
| 360 | 20230720 | 130900 | 6124415500 | 22100 | 22050 | 22100 | 22050 | 51 |
| 361 | 20230720 | 130800 | 6123290900 | 22050 | 22050 | 22050 | 22050 | 212 |
| 362 | 20230720 | 130700 | 6118616300 | 22050 | 22050 | 22050 | 22050 | 489 |
| 363 | 20230720 | 130600 | 6107833850 | 22050 | 22050 | 22100 | 22050 | 1560 |
| 364 | 20230720 | 130500 | 6073402350 | 22050 | 22050 | 22100 | 22000 | 2259 |
| 365 | 20230720 | 130400 | 6023590000 | 22100 | 22050 | 22100 | 22050 | 368 |
| 366 | 20230720 | 130300 | 6015471900 | 22050 | 22050 | 22100 | 22050 | 2154 |
| 367 | 20230720 | 130200 | 5967961750 | 22050 | 22000 | 22050 | 22000 | 2176 |
| 368 | 20230720 | 130100 | 5920039000 | 22000 | 22000 | 22000 | 21950 | 1668 |
| 369 | 20230720 | 130000 | 5883413850 | 21950 | 22000 | 22000 | 21950 | 1066 |
| 370 | 20230720 | 125900 | 5859983350 | 22000 | 21950 | 22000 | 21950 | 3479 |
| 371 | 20230720 | 125800 | 5783447900 | 21950 | 21950 | 22000 | 21950 | 893 |
| 372 | 20230720 | 125700 | 5763812300 | 21950 | 21900 | 21950 | 21900 | 2252 |
| 373 | 20230720 | 125600 | 5714382750 | 21900 | 21950 | 21950 | 21900 | 1392 |
| 374 | 20230720 | 125500 | 5683895400 | 21950 | 21950 | 21950 | 21950 | 45 |
| 375 | 20230720 | 125400 | 5682907650 | 21900 | 21900 | 21900 | 21900 | 1340 |
| 376 | 20230720 | 125300 | 5653561650 | 21900 | 21900 | 21900 | 21900 | 10 |
| 377 | 20230720 | 125200 | 5653342650 | 21900 | 21900 | 21900 | 21900 | 3 |
| 378 | 20230720 | 125100 | 5653276950 | 21850 | 21850 | 21850 | 21850 | 281 |
| 379 | 20230720 | 125000 | 5647137100 | 21850 | 21850 | 21850 | 21850 | 175 |
| 380 | 20230720 | 124900 | 5643313350 | 21850 | 21850 | 21850 | 21800 | 376 |
| 381 | 20230720 | 124800 | 5635110250 | 21850 | 21900 | 21900 | 21850 | 2178 |
| 382 | 20230720 | 124700 | 5587471500 | 21900 | 21900 | 21950 | 21900 | 748 |
| 383 | 20230720 | 124600 | 5571074800 | 21900 | 21850 | 21900 | 21850 | 2847 |
| 384 | 20230720 | 124500 | 5508751650 | 21850 | 21850 | 21900 | 21850 | 1303 |
| 385 | 20230720 | 124400 | 5480256450 | 21850 | 21800 | 21850 | 21800 | 1793 |
| 386 | 20230720 | 124300 | 5441125050 | 21800 | 21800 | 21800 | 21750 | 564 |
| 387 | 20230720 | 124200 | 5428843350 | 21800 | 21750 | 21800 | 21750 | 639 |
| 388 | 20230720 | 124100 | 5414928050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 389 | 20230720 | 124000 | 5414928050 | 21750 | 21750 | 21750 | 21750 | 177 |
| 390 | 20230720 | 123900 | 5411078300 | 21750 | 21750 | 21800 | 21750 | 1693 |
| 391 | 20230720 | 123800 | 5374230450 | 21700 | 21750 | 21750 | 21700 | 248 |
| 392 | 20230720 | 123700 | 5368838250 | 21750 | 21700 | 21750 | 21700 | 212 |
| 393 | 20230720 | 123600 | 5364237400 | 21700 | 21750 | 21750 | 21700 | 118 |
| 394 | 20230720 | 123500 | 5361671100 | 21750 | 21750 | 21750 | 21750 | 68 |
| 395 | 20230720 | 123400 | 5360192100 | 21750 | 21750 | 21750 | 21750 | 386 |
| 396 | 20230720 | 123300 | 5351796600 | 21750 | 21800 | 21800 | 21750 | 2295 |
| 397 | 20230720 | 123200 | 5301845000 | 21800 | 21750 | 21800 | 21750 | 619 |
| 398 | 20230720 | 123100 | 5288379250 | 21750 | 21750 | 21750 | 21750 | 3 |
| 399 | 20230720 | 123000 | 5288314000 | 21750 | 21750 | 21750 | 21750 | 91 |
| 400 | 20230720 | 122900 | 5286334750 | 21750 | 21700 | 21750 | 21700 | 2001 |
| 401 | 20230720 | 122800 | 5242858800 | 21650 | 21650 | 21700 | 21650 | 67 |
| 402 | 20230720 | 122700 | 5241405000 | 21700 | 21700 | 21700 | 21700 | 512 |
| 403 | 20230720 | 122600 | 5230294600 | 21700 | 21700 | 21700 | 21700 | 263 |
| 404 | 20230720 | 122500 | 5224587500 | 21700 | 21700 | 21750 | 21700 | 50 |
| 405 | 20230720 | 122400 | 5223502300 | 21700 | 21750 | 21750 | 21700 | 37 |
| 406 | 20230720 | 122300 | 5222699000 | 21750 | 21600 | 21750 | 21600 | 1603 |
| 407 | 20230720 | 122200 | 5187966300 | 21600 | 21600 | 21600 | 21600 | 40 |
| 408 | 20230720 | 122100 | 5187102300 | 21600 | 21600 | 21600 | 21600 | 10 |
| 409 | 20230720 | 122000 | 5186886300 | 21600 | 21600 | 21600 | 21600 | 495 |
| 410 | 20230720 | 121900 | 5176194300 | 21600 | 21600 | 21650 | 21600 | 193 |
| 411 | 20230720 | 121800 | 5172025350 | 21600 | 21600 | 21650 | 21600 | 403 |
| 412 | 20230720 | 121700 | 5163316800 | 21600 | 21600 | 21600 | 21600 | 615 |
| 413 | 20230720 | 121600 | 5150032800 | 21600 | 21650 | 21650 | 21600 | 2523 |
| 414 | 20230720 | 121500 | 5095429450 | 21600 | 21600 | 21650 | 21600 | 240 |
| 415 | 20230720 | 121400 | 5090245350 | 21600 | 21650 | 21650 | 21600 | 680 |
| 416 | 20230720 | 121300 | 5075543350 | 21650 | 21600 | 21650 | 21600 | 4207 |
| 417 | 20230720 | 121200 | 4984508700 | 21600 | 21600 | 21650 | 21600 | 1497 |
| 418 | 20230720 | 121100 | 4952173450 | 21600 | 21650 | 21650 | 21600 | 69 |
| 419 | 20230720 | 121000 | 4950682450 | 21650 | 21650 | 21650 | 21650 | 17 |
| 420 | 20230720 | 120900 | 4950314400 | 21650 | 21650 | 21650 | 21650 | 36 |
| 421 | 20230720 | 120800 | 4949535000 | 21650 | 21650 | 21650 | 21550 | 377 |
| 422 | 20230720 | 120700 | 4941377850 | 21600 | 21650 | 21650 | 21600 | 131 |
| 423 | 20230720 | 120600 | 4938546700 | 21650 | 21550 | 21650 | 21550 | 1409 |
| 424 | 20230720 | 120500 | 4908141650 | 21550 | 21550 | 21600 | 21550 | 583 |
| 425 | 20230720 | 120400 | 4895577950 | 21550 | 21550 | 21600 | 21550 | 901 |
| 426 | 20230720 | 120300 | 4876161350 | 21550 | 21600 | 21600 | 21550 | 598 |
| 427 | 20230720 | 120200 | 4863269900 | 21600 | 21600 | 21600 | 21600 | 479 |
| 428 | 20230720 | 120100 | 4852923500 | 21650 | 21600 | 21650 | 21600 | 244 |
| 429 | 20230720 | 120000 | 4847647750 | 21600 | 21600 | 21600 | 21550 | 1828 |
| 430 | 20230720 | 115900 | 4808163500 | 21600 | 21600 | 21600 | 21550 | 788 |
| 431 | 20230720 | 115800 | 4791148800 | 21600 | 21600 | 21600 | 21550 | 1962 |
| 432 | 20230720 | 115700 | 4748826800 | 21550 | 21550 | 21550 | 21550 | 693 |
| 433 | 20230720 | 115600 | 4733892650 | 21550 | 21600 | 21600 | 21550 | 1070 |
| 434 | 20230720 | 115500 | 4710832300 | 21600 | 21650 | 21650 | 21600 | 361 |
| 435 | 20230720 | 115400 | 4703034350 | 21650 | 21600 | 21650 | 21600 | 17 |
| 436 | 20230720 | 115300 | 4702666350 | 21600 | 21600 | 21650 | 21600 | 639 |
| 437 | 20230720 | 115200 | 4688853100 | 21600 | 21550 | 21600 | 21500 | 3113 |
| 438 | 20230720 | 115100 | 4621720150 | 21550 | 21600 | 21600 | 21500 | 2986 |
| 439 | 20230720 | 115000 | 4557382050 | 21600 | 21650 | 21650 | 21600 | 7853 |
| 440 | 20230720 | 114900 | 4387742800 | 21650 | 21650 | 21650 | 21650 | 151 |
| 441 | 20230720 | 114800 | 4384473650 | 21650 | 21650 | 21700 | 21650 | 288 |
| 442 | 20230720 | 114700 | 4378237950 | 21650 | 21650 | 21650 | 21650 | 2980 |
| 443 | 20230720 | 114600 | 4313720950 | 21700 | 21700 | 21700 | 21650 | 267 |
| 444 | 20230720 | 114500 | 4307940300 | 21650 | 21700 | 21700 | 21650 | 217 |
| 445 | 20230720 | 114400 | 4303241950 | 21650 | 21700 | 21700 | 21650 | 814 |
| 446 | 20230720 | 114300 | 4285617400 | 21700 | 21700 | 21700 | 21650 | 265 |
| 447 | 20230720 | 114200 | 4279867900 | 21700 | 21650 | 21700 | 21650 | 403 |
| 448 | 20230720 | 114100 | 4271133300 | 21700 | 21650 | 21700 | 21650 | 574 |
| 449 | 20230720 | 114000 | 4258677600 | 21700 | 21700 | 21700 | 21650 | 89 |
| 450 | 20230720 | 113900 | 4256746400 | 21700 | 21700 | 21700 | 21650 | 379 |
| 451 | 20230720 | 113800 | 4248524600 | 21650 | 21700 | 21700 | 21650 | 1285 |
| 452 | 20230720 | 113700 | 4220640550 | 21700 | 21650 | 21700 | 21650 | 1776 |
| 453 | 20230720 | 113600 | 4182134200 | 21700 | 21700 | 21750 | 21700 | 966 |
| 454 | 20230720 | 113500 | 4161171900 | 21700 | 21700 | 21700 | 21700 | 991 |
| 455 | 20230720 | 113400 | 4139667200 | 21700 | 21700 | 21700 | 21700 | 3480 |
| 456 | 20230720 | 113300 | 4064151200 | 21700 | 21700 | 21700 | 21700 | 3665 |
| 457 | 20230720 | 113200 | 3984620700 | 21700 | 21750 | 21750 | 21700 | 834 |
| 458 | 20230720 | 113100 | 3966494900 | 21750 | 21750 | 21750 | 21750 | 130 |
| 459 | 20230720 | 113000 | 3963667400 | 21750 | 21750 | 21750 | 21750 | 14 |
| 460 | 20230720 | 112900 | 3963362900 | 21750 | 21750 | 21750 | 21750 | 1507 |
| 461 | 20230720 | 112800 | 3930585650 | 21700 | 21750 | 21750 | 21700 | 689 |
| 462 | 20230720 | 112700 | 3915632750 | 21750 | 21750 | 21750 | 21700 | 886 |
| 463 | 20230720 | 112600 | 3896397250 | 21750 | 21750 | 21750 | 21700 | 1266 |
| 464 | 20230720 | 112500 | 3868916200 | 21750 | 21750 | 21800 | 21750 | 446 |
| 465 | 20230720 | 112400 | 3859215450 | 21750 | 21750 | 21750 | 21700 | 1361 |
| 466 | 20230720 | 112300 | 3829618300 | 21800 | 21750 | 21800 | 21750 | 1291 |
| 467 | 20230720 | 112200 | 3801539000 | 21800 | 21750 | 21800 | 21750 | 1025 |
| 468 | 20230720 | 112100 | 3779227700 | 21750 | 21850 | 21850 | 21750 | 453 |
| 469 | 20230720 | 112000 | 3769347200 | 21850 | 21800 | 21850 | 21750 | 1250 |
| 470 | 20230720 | 111900 | 3742107150 | 21800 | 21750 | 21800 | 21750 | 669 |
| 471 | 20230720 | 111800 | 3727555950 | 21800 | 21850 | 21850 | 21800 | 2835 |
| 472 | 20230720 | 111700 | 3665733700 | 21850 | 21850 | 21850 | 21800 | 339 |
| 473 | 20230720 | 111600 | 3658336550 | 21850 | 21850 | 21850 | 21800 | 507 |
| 474 | 20230720 | 111500 | 3647258650 | 21850 | 21850 | 21850 | 21800 | 1583 |
| 475 | 20230720 | 111400 | 3612670150 | 21800 | 21800 | 21850 | 21800 | 388 |
| 476 | 20230720 | 111300 | 3604209250 | 21800 | 21900 | 21900 | 21800 | 3697 |
| 477 | 20230720 | 111200 | 3523458250 | 21900 | 21900 | 21900 | 21900 | 135 |
| 478 | 20230720 | 111100 | 3520501750 | 21850 | 21900 | 21900 | 21850 | 144 |
| 479 | 20230720 | 111000 | 3517352500 | 21900 | 21950 | 21950 | 21900 | 4554 |
| 480 | 20230720 | 110900 | 3417612450 | 21950 | 21950 | 21950 | 21950 | 8 |
| 481 | 20230720 | 110800 | 3417436850 | 21950 | 21950 | 21950 | 21950 | 38 |
| 482 | 20230720 | 110700 | 3416602750 | 21900 | 21950 | 21950 | 21900 | 235 |
| 483 | 20230720 | 110600 | 3411456150 | 21950 | 21950 | 21950 | 21900 | 515 |
| 484 | 20230720 | 110500 | 3400152050 | 21950 | 21950 | 21950 | 21900 | 506 |
| 485 | 20230720 | 110400 | 3389055100 | 21950 | 21950 | 21950 | 21950 | 65 |
| 486 | 20230720 | 110300 | 3387628350 | 21950 | 21950 | 21950 | 21900 | 288 |
| 487 | 20230720 | 110200 | 3381316750 | 21950 | 21950 | 21950 | 21950 | 6 |
| 488 | 20230720 | 110100 | 3381185050 | 21950 | 21900 | 21950 | 21900 | 131 |
| 489 | 20230720 | 110000 | 3378315650 | 21950 | 21900 | 21950 | 21900 | 208 |
| 490 | 20230720 | 105900 | 3373750800 | 21900 | 21900 | 21950 | 21900 | 635 |
| 491 | 20230720 | 105800 | 3359818550 | 21900 | 21900 | 21950 | 21900 | 74 |
| 492 | 20230720 | 105700 | 3358196900 | 21950 | 21900 | 21950 | 21900 | 61 |
| 493 | 20230720 | 105600 | 3356860450 | 21950 | 21950 | 21950 | 21950 | 219 |
| 494 | 20230720 | 105500 | 3352053400 | 21950 | 22000 | 22000 | 21950 | 1648 |
| 495 | 20230720 | 105400 | 3315876650 | 21950 | 22000 | 22000 | 21950 | 586 |
| 496 | 20230720 | 105300 | 3302984700 | 22000 | 22000 | 22000 | 22000 | 179 |
| 497 | 20230720 | 105200 | 3299046700 | 22000 | 22050 | 22050 | 21950 | 2931 |
| 498 | 20230720 | 105100 | 3234553150 | 22050 | 22050 | 22050 | 22000 | 1209 |
| 499 | 20230720 | 105000 | 3207912050 | 22050 | 22050 | 22050 | 22000 | 208 |
| 500 | 20230720 | 104900 | 3203327150 | 22050 | 22000 | 22050 | 22000 | 88 |
| 501 | 20230720 | 104800 | 3201386850 | 22000 | 22000 | 22050 | 22000 | 2294 |
| 502 | 20230720 | 104700 | 3150848100 | 22000 | 22000 | 22000 | 22000 | 1406 |
| 503 | 20230720 | 104600 | 3119916100 | 22000 | 21950 | 22000 | 21950 | 167 |
| 504 | 20230720 | 104500 | 3116250000 | 21950 | 21950 | 22000 | 21950 | 223 |
| 505 | 20230720 | 104400 | 3111355100 | 21950 | 22000 | 22000 | 21950 | 421 |
| 506 | 20230720 | 104300 | 3102108100 | 22000 | 21950 | 22000 | 21950 | 1000 |
| 507 | 20230720 | 104200 | 3080157400 | 21950 | 21900 | 21950 | 21900 | 772 |
| 508 | 20230720 | 104100 | 3063213000 | 21900 | 21900 | 21900 | 21900 | 357 |
| 509 | 20230720 | 104000 | 3055394700 | 21900 | 21900 | 21900 | 21900 | 674 |
| 510 | 20230720 | 103900 | 3040634100 | 21950 | 21950 | 21950 | 21950 | 36 |
| 511 | 20230720 | 103800 | 3039843900 | 21950 | 21950 | 21950 | 21900 | 210 |
| 512 | 20230720 | 103700 | 3035240550 | 21950 | 21950 | 21950 | 21900 | 1517 |
| 513 | 20230720 | 103600 | 3001964900 | 21950 | 21950 | 21950 | 21900 | 148 |
| 514 | 20230720 | 103500 | 2998717200 | 21950 | 21900 | 21950 | 21900 | 261 |
| 515 | 20230720 | 103400 | 2993001150 | 21900 | 21900 | 21900 | 21900 | 1336 |
| 516 | 20230720 | 103300 | 2963742750 | 21850 | 21850 | 21900 | 21850 | 144 |
| 517 | 20230720 | 103200 | 2960593150 | 21850 | 21900 | 21900 | 21850 | 199 |
| 518 | 20230720 | 103100 | 2956239500 | 21900 | 21900 | 21900 | 21850 | 203 |
| 519 | 20230720 | 103000 | 2951794300 | 21900 | 21850 | 21900 | 21850 | 2020 |
| 520 | 20230720 | 102900 | 2907588300 | 21850 | 21850 | 21850 | 21800 | 63 |
| 521 | 20230720 | 102800 | 2906214350 | 21800 | 21800 | 21850 | 21800 | 2095 |
| 522 | 20230720 | 102700 | 2860479500 | 21800 | 21800 | 21800 | 21750 | 517 |
| 523 | 20230720 | 102600 | 2849223150 | 21800 | 21850 | 21850 | 21800 | 1899 |
| 524 | 20230720 | 102500 | 2807817900 | 21850 | 21850 | 21900 | 21800 | 1224 |
| 525 | 20230720 | 102400 | 2781119900 | 21850 | 21850 | 21900 | 21800 | 3368 |
| 526 | 20230720 | 102300 | 2707621450 | 21850 | 21850 | 21900 | 21850 | 624 |
| 527 | 20230720 | 102200 | 2693986550 | 21850 | 21850 | 21900 | 21850 | 138 |
| 528 | 20230720 | 102100 | 2690965050 | 21800 | 21900 | 21900 | 21800 | 557 |
| 529 | 20230720 | 102000 | 2678793800 | 21900 | 21950 | 21950 | 21850 | 2928 |
| 530 | 20230720 | 101900 | 2614705100 | 21950 | 21900 | 21950 | 21900 | 138 |
| 531 | 20230720 | 101800 | 2611680350 | 21950 | 21950 | 21950 | 21950 | 650 |
| 532 | 20230720 | 101700 | 2597412850 | 21950 | 21950 | 21950 | 21950 | 29 |
| 533 | 20230720 | 101600 | 2596776300 | 21950 | 21950 | 21950 | 21900 | 444 |
| 534 | 20230720 | 101500 | 2587042550 | 21950 | 21950 | 21950 | 21950 | 126 |
| 535 | 20230720 | 101400 | 2584276850 | 21950 | 21950 | 21950 | 21900 | 456 |
| 536 | 20230720 | 101300 | 2574282650 | 21900 | 21900 | 21950 | 21900 | 126 |
| 537 | 20230720 | 101200 | 2571523200 | 21950 | 21950 | 21950 | 21900 | 485 |
| 538 | 20230720 | 101100 | 2560877500 | 21950 | 21900 | 22000 | 21900 | 1823 |
| 539 | 20230720 | 101000 | 2520813200 | 21900 | 21950 | 22000 | 21900 | 565 |
| 540 | 20230720 | 100900 | 2508434250 | 21950 | 21950 | 22000 | 21900 | 2264 |
| 541 | 20230720 | 100800 | 2458641900 | 21950 | 21950 | 21950 | 21950 | 501 |
| 542 | 20230720 | 100700 | 2447644950 | 21950 | 21950 | 21950 | 21950 | 60 |
| 543 | 20230720 | 100600 | 2446327950 | 21950 | 21950 | 22000 | 21900 | 1197 |
| 544 | 20230720 | 100500 | 2420074300 | 21950 | 21950 | 22000 | 21950 | 1118 |
| 545 | 20230720 | 100400 | 2395511700 | 22000 | 22000 | 22050 | 21950 | 2682 |
| 546 | 20230720 | 100300 | 2336520850 | 22000 | 22000 | 22000 | 21900 | 3589 |
| 547 | 20230720 | 100200 | 2257740850 | 21950 | 21950 | 21950 | 21950 | 544 |
| 548 | 20230720 | 100100 | 2245800050 | 21900 | 21900 | 21900 | 21900 | 91 |
| 549 | 20230720 | 100000 | 2243807150 | 21900 | 21850 | 21900 | 21850 | 1460 |
| 550 | 20230720 | 095900 | 2211835000 | 21850 | 21850 | 21900 | 21850 | 148 |
| 551 | 20230720 | 095800 | 2208600650 | 21850 | 21850 | 21900 | 21850 | 945 |
| 552 | 20230720 | 095700 | 2187952000 | 21850 | 21850 | 21850 | 21800 | 777 |
| 553 | 20230720 | 095600 | 2170997150 | 21800 | 21850 | 21850 | 21800 | 1365 |
| 554 | 20230720 | 095500 | 2141172500 | 21900 | 21850 | 21900 | 21850 | 164 |
| 555 | 20230720 | 095400 | 2137587850 | 21850 | 21900 | 21900 | 21850 | 1629 |
| 556 | 20230720 | 095300 | 2101964300 | 21900 | 21900 | 21900 | 21850 | 729 |
| 557 | 20230720 | 095200 | 2086014100 | 21800 | 21800 | 21850 | 21800 | 1763 |
| 558 | 20230720 | 095100 | 2047505700 | 21800 | 21800 | 21800 | 21800 | 399 |
| 559 | 20230720 | 095000 | 2038807500 | 21800 | 21800 | 21800 | 21750 | 1060 |
| 560 | 20230720 | 094900 | 2015724750 | 21850 | 21800 | 21850 | 21750 | 822 |
| 561 | 20230720 | 094800 | 1997807550 | 21800 | 21850 | 21850 | 21800 | 1624 |
| 562 | 20230720 | 094700 | 1962393650 | 21850 | 21900 | 21900 | 21850 | 893 |
| 563 | 20230720 | 094600 | 1942877100 | 21900 | 21950 | 21950 | 21900 | 1490 |
| 564 | 20230720 | 094500 | 1910227300 | 21950 | 22000 | 22000 | 21950 | 1053 |
| 565 | 20230720 | 094400 | 1887098950 | 22000 | 21950 | 22000 | 21950 | 889 |
| 566 | 20230720 | 094300 | 1867562400 | 21950 | 21900 | 21950 | 21900 | 1908 |
| 567 | 20230720 | 094200 | 1825689300 | 21950 | 21900 | 21950 | 21850 | 2276 |
| 568 | 20230720 | 094100 | 1775835100 | 21850 | 21850 | 21850 | 21850 | 669 |
| 569 | 20230720 | 094000 | 1761217450 | 21850 | 21900 | 21900 | 21850 | 454 |
| 570 | 20230720 | 093900 | 1751290400 | 21900 | 21900 | 21900 | 21900 | 1083 |
| 571 | 20230720 | 093800 | 1727572700 | 21850 | 21850 | 21850 | 21800 | 1497 |
| 572 | 20230720 | 093700 | 1694890550 | 21900 | 21900 | 21900 | 21850 | 419 |
| 573 | 20230720 | 093600 | 1685718100 | 21900 | 21950 | 21950 | 21900 | 591 |
| 574 | 20230720 | 093500 | 1672766400 | 21950 | 21950 | 22050 | 21950 | 1384 |
| 575 | 20230720 | 093400 | 1642330850 | 21900 | 22000 | 22000 | 21900 | 907 |
| 576 | 20230720 | 093300 | 1622399200 | 22000 | 22000 | 22050 | 22000 | 1019 |
| 577 | 20230720 | 093200 | 1599935800 | 22050 | 21950 | 22050 | 21900 | 2896 |
| 578 | 20230720 | 093100 | 1536389450 | 21950 | 21900 | 21950 | 21850 | 1111 |
| 579 | 20230720 | 093000 | 1512086350 | 21850 | 21750 | 21950 | 21750 | 1742 |
| 580 | 20230720 | 092900 | 1474114500 | 21750 | 21750 | 21750 | 21700 | 2747 |
| 581 | 20230720 | 092800 | 1414436900 | 21750 | 21750 | 21800 | 21700 | 275 |
| 582 | 20230720 | 092700 | 1408455400 | 21750 | 21700 | 21800 | 21700 | 1706 |
| 583 | 20230720 | 092600 | 1371400850 | 21700 | 21800 | 21800 | 21700 | 667 |
| 584 | 20230720 | 092500 | 1356908400 | 21800 | 21800 | 21800 | 21700 | 2577 |
| 585 | 20230720 | 092400 | 1300898200 | 21800 | 21800 | 21800 | 21750 | 1369 |
| 586 | 20230720 | 092300 | 1271064550 | 21800 | 21900 | 21900 | 21800 | 1747 |
| 587 | 20230720 | 092200 | 1232916700 | 21850 | 21900 | 21950 | 21850 | 1357 |
| 588 | 20230720 | 092100 | 1203222450 | 21900 | 21950 | 21950 | 21900 | 755 |
| 589 | 20230720 | 092000 | 1186681800 | 21950 | 21900 | 22000 | 21900 | 1252 |
| 590 | 20230720 | 091900 | 1159216000 | 21950 | 21900 | 21950 | 21900 | 2396 |
| 591 | 20230720 | 091800 | 1106708950 | 21900 | 21900 | 21950 | 21900 | 1154 |
| 592 | 20230720 | 091700 | 1081435850 | 21900 | 22000 | 22000 | 21900 | 3079 |
| 593 | 20230720 | 091600 | 1013798750 | 22000 | 22000 | 22000 | 22000 | 261 |
| 594 | 20230720 | 091500 | 1008056750 | 22000 | 22000 | 22050 | 21950 | 2304 |
| 595 | 20230720 | 091400 | 957340150 | 22000 | 22000 | 22050 | 21950 | 1707 |
| 596 | 20230720 | 091300 | 919799850 | 22000 | 21850 | 22050 | 21850 | 3086 |
| 597 | 20230720 | 091200 | 851996100 | 21850 | 21900 | 21950 | 21850 | 2831 |
| 598 | 20230720 | 091100 | 790076250 | 21900 | 21950 | 21950 | 21900 | 1252 |
| 599 | 20230720 | 091000 | 762638200 | 21900 | 21950 | 22000 | 21850 | 2891 |
| 600 | 20230720 | 090900 | 699299750 | 21900 | 22050 | 22050 | 21900 | 1515 |
| 601 | 20230720 | 090800 | 665993000 | 22050 | 22050 | 22150 | 22050 | 1300 |
| 602 | 20230720 | 090700 | 637294050 | 22050 | 21950 | 22050 | 21900 | 3169 |
| 603 | 20230720 | 090600 | 567549200 | 21950 | 22050 | 22100 | 21950 | 5532 |
| 604 | 20230720 | 090500 | 445690200 | 22050 | 22000 | 22100 | 21950 | 2049 |
| 605 | 20230720 | 090400 | 400586300 | 22000 | 21850 | 22000 | 21850 | 3319 |
| 606 | 20230720 | 090300 | 327930350 | 21850 | 21900 | 21950 | 21850 | 2501 |
| 607 | 20230720 | 090200 | 273180000 | 21850 | 21800 | 21900 | 21800 | 611 |
| 608 | 20230720 | 090100 | 259840650 | 21850 | 21700 | 21850 | 21650 | 2146 |
| 609 | 20230720 | 090000 | 213197150 | 21750 | 21800 | 21900 | 21600 | 9594 |