34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 3 | 20230721 | 191600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20230721 | 191500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20230721 | 191400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20230721 | 191300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20230721 | 191200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20230721 | 191100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20230721 | 191000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20230721 | 190900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20230721 | 190800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20230721 | 190700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20230721 | 190600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20230721 | 190500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20230721 | 190400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20230721 | 190300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20230721 | 190200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20230721 | 190100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20230721 | 190000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20230721 | 185900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20230721 | 185800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20230721 | 185700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20230721 | 185600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20230721 | 185500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20230721 | 185400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20230721 | 185300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20230721 | 185200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20230721 | 185100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20230721 | 185000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20230721 | 184900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20230721 | 184800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20230721 | 184700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 33 | 20230721 | 184600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20230721 | 184500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20230721 | 184400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20230721 | 184300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20230721 | 184200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20230721 | 184100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20230721 | 184000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20230721 | 183900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20230721 | 183800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20230721 | 183700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20230721 | 183600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20230721 | 183500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20230721 | 183400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20230721 | 183300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20230721 | 183200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20230721 | 183100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20230721 | 183000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20230721 | 182900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20230721 | 182800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20230721 | 182700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20230721 | 182600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20230721 | 182500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20230721 | 182400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20230721 | 182300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20230721 | 182200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20230721 | 182100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20230721 | 182000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20230721 | 181900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20230721 | 181800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20230721 | 181700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 63 | 20230721 | 181600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20230721 | 181500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20230721 | 181400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20230721 | 181300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20230721 | 181200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20230721 | 181100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20230721 | 181000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20230721 | 180900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20230721 | 180800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20230721 | 180700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20230721 | 180600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20230721 | 180500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20230721 | 180400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20230721 | 180300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20230721 | 180200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20230721 | 180100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20230721 | 180000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20230721 | 175900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20230721 | 175800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20230721 | 175700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20230721 | 175600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20230721 | 175500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20230721 | 175400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20230721 | 175300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20230721 | 175200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20230721 | 175100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20230721 | 175000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20230721 | 174900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20230721 | 174800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20230721 | 174700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 93 | 20230721 | 174600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20230721 | 174500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20230721 | 174400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20230721 | 174300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20230721 | 174200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20230721 | 174100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20230721 | 174000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20230721 | 173900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20230721 | 173800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20230721 | 173700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20230721 | 173600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20230721 | 173500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20230721 | 173400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20230721 | 173300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20230721 | 173200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20230721 | 173100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20230721 | 173000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20230721 | 172900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20230721 | 172800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20230721 | 172700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20230721 | 172600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20230721 | 172500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20230721 | 172400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20230721 | 172300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20230721 | 172200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20230721 | 172100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20230721 | 172000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20230721 | 171900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20230721 | 171800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20230721 | 171700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 123 | 20230721 | 171600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20230721 | 171500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20230721 | 171400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20230721 | 171300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20230721 | 171200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20230721 | 171100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20230721 | 171000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20230721 | 170900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20230721 | 170800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20230721 | 170700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20230721 | 170600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20230721 | 170500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20230721 | 170400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20230721 | 170300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20230721 | 170200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20230721 | 170100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20230721 | 170000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20230721 | 165900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20230721 | 165800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20230721 | 165700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20230721 | 165600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20230721 | 165500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20230721 | 165400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20230721 | 165300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20230721 | 165200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20230721 | 165100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20230721 | 165000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20230721 | 164900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20230721 | 164800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20230721 | 164700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 153 | 20230721 | 164600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20230721 | 164500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20230721 | 164400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20230721 | 164300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20230721 | 164200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20230721 | 164100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20230721 | 164000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20230721 | 163900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20230721 | 163800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20230721 | 163700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20230721 | 163600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20230721 | 163500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20230721 | 163400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20230721 | 163300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20230721 | 163200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20230721 | 163100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20230721 | 163000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20230721 | 162900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20230721 | 162800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20230721 | 162700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20230721 | 162600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20230721 | 162500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20230721 | 162400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20230721 | 162300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20230721 | 162200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20230721 | 162100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20230721 | 162000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20230721 | 161900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20230721 | 161800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20230721 | 161700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 183 | 20230721 | 161600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20230721 | 161500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20230721 | 161400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20230721 | 161300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230721 | 161200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230721 | 161100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230721 | 161000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230721 | 160900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230721 | 160800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230721 | 160700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230721 | 160600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230721 | 160500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230721 | 160400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230721 | 160300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20230721 | 160200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230721 | 160100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230721 | 160000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230721 | 155900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230721 | 155800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230721 | 155700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230721 | 155600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230721 | 155500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230721 | 155400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230721 | 155300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20230721 | 155200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20230721 | 155100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20230721 | 155000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20230721 | 154900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20230721 | 154800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20230721 | 154700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 213 | 20230721 | 154600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20230721 | 154500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20230721 | 154400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20230721 | 154300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20230721 | 154200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20230721 | 154100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20230721 | 154000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20230721 | 153900 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20230721 | 153800 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20230721 | 153700 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20230721 | 153600 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20230721 | 153500 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20230721 | 153400 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20230721 | 153300 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20230721 | 153200 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20230721 | 153100 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20230721 | 153000 | 22808277000 | 24200 | 24200 | 24200 | 24200 | 11460 |
| 230 | 20230721 | 152900 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20230721 | 152800 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20230721 | 152700 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20230721 | 152600 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20230721 | 152500 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20230721 | 152400 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20230721 | 152300 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20230721 | 152200 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20230721 | 152100 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20230721 | 152000 | 22530945000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20230721 | 151900 | 22530945000 | 24200 | 24100 | 24200 | 24100 | 4424 |
| 241 | 20230721 | 151800 | 22424082550 | 24100 | 24100 | 24150 | 24100 | 2989 |
| 242 | 20230721 | 151700 | 22352029900 | 24100 | 24150 | 24150 | 24100 | 818 |
| 243 | 20230721 | 151600 | 22332309850 | 24150 | 24150 | 24150 | 24100 | 4211 |
| 244 | 20230721 | 151500 | 22230682200 | 24150 | 24100 | 24150 | 24100 | 830 |
| 245 | 20230721 | 151400 | 22210646550 | 24150 | 24150 | 24150 | 24100 | 165 |
| 246 | 20230721 | 151300 | 22206666800 | 24150 | 24150 | 24150 | 24100 | 396 |
| 247 | 20230721 | 151200 | 22197121950 | 24150 | 24150 | 24150 | 24100 | 421 |
| 248 | 20230721 | 151100 | 22186975050 | 24150 | 24150 | 24200 | 24100 | 3264 |
| 249 | 20230721 | 151000 | 22108220550 | 24150 | 24150 | 24200 | 24100 | 8034 |
| 250 | 20230721 | 150900 | 21914205900 | 24150 | 24100 | 24150 | 24100 | 1303 |
| 251 | 20230721 | 150800 | 21882803050 | 24100 | 24150 | 24150 | 24100 | 255 |
| 252 | 20230721 | 150700 | 21876649650 | 24150 | 24150 | 24150 | 24100 | 153 |
| 253 | 20230721 | 150600 | 21872959950 | 24150 | 24150 | 24150 | 24100 | 348 |
| 254 | 20230721 | 150500 | 21864558250 | 24150 | 24150 | 24200 | 24100 | 2838 |
| 255 | 20230721 | 150400 | 21796021150 | 24150 | 24200 | 24200 | 24150 | 346 |
| 256 | 20230721 | 150300 | 21787664600 | 24150 | 24200 | 24200 | 24150 | 1705 |
| 257 | 20230721 | 150200 | 21746424900 | 24250 | 24150 | 24250 | 24150 | 3107 |
| 258 | 20230721 | 150100 | 21671239050 | 24200 | 24150 | 24200 | 24100 | 1817 |
| 259 | 20230721 | 150000 | 21627360300 | 24150 | 24100 | 24150 | 24100 | 18 |
| 260 | 20230721 | 145900 | 21626925900 | 24100 | 24100 | 24100 | 24100 | 1028 |
| 261 | 20230721 | 145800 | 21602151100 | 24100 | 24050 | 24100 | 24050 | 722 |
| 262 | 20230721 | 145700 | 21584776300 | 24100 | 24100 | 24100 | 24100 | 2100 |
| 263 | 20230721 | 145600 | 21534166300 | 24150 | 24150 | 24200 | 24100 | 976 |
| 264 | 20230721 | 145500 | 21510620000 | 24100 | 24050 | 24150 | 24050 | 1603 |
| 265 | 20230721 | 145400 | 21471965800 | 24050 | 24100 | 24150 | 24050 | 1392 |
| 266 | 20230721 | 145300 | 21438416300 | 24100 | 24150 | 24150 | 24100 | 1230 |
| 267 | 20230721 | 145200 | 21408713000 | 24150 | 24100 | 24150 | 24100 | 67 |
| 268 | 20230721 | 145100 | 21407095500 | 24100 | 24150 | 24150 | 24100 | 867 |
| 269 | 20230721 | 145000 | 21386161800 | 24150 | 24150 | 24150 | 24100 | 879 |
| 270 | 20230721 | 144900 | 21364934200 | 24150 | 24100 | 24200 | 24100 | 2784 |
| 271 | 20230721 | 144800 | 21297670000 | 24050 | 24050 | 24150 | 24000 | 1017 |
| 272 | 20230721 | 144700 | 21273227200 | 24000 | 24050 | 24150 | 24000 | 3863 |
| 273 | 20230721 | 144600 | 21180163600 | 24100 | 24100 | 24100 | 24050 | 780 |
| 274 | 20230721 | 144500 | 21161400100 | 24050 | 23950 | 24050 | 23950 | 820 |
| 275 | 20230721 | 144400 | 21141688800 | 24050 | 24000 | 24050 | 23950 | 3227 |
| 276 | 20230721 | 144300 | 21064246900 | 24000 | 23950 | 24000 | 23950 | 1002 |
| 277 | 20230721 | 144200 | 21040200000 | 23950 | 24000 | 24000 | 23950 | 543 |
| 278 | 20230721 | 144100 | 21027172300 | 23950 | 24000 | 24000 | 23950 | 20 |
| 279 | 20230721 | 144000 | 21026692450 | 24000 | 23950 | 24000 | 23950 | 1008 |
| 280 | 20230721 | 143900 | 21002514950 | 23950 | 23900 | 23950 | 23900 | 698 |
| 281 | 20230721 | 143800 | 20985800350 | 23950 | 23900 | 23950 | 23900 | 1889 |
| 282 | 20230721 | 143700 | 20940586550 | 23950 | 23950 | 23950 | 23900 | 317 |
| 283 | 20230721 | 143600 | 20932996200 | 23950 | 23950 | 24000 | 23950 | 215 |
| 284 | 20230721 | 143500 | 20927846900 | 23950 | 23950 | 23950 | 23900 | 853 |
| 285 | 20230721 | 143400 | 20907432550 | 23950 | 23950 | 23950 | 23950 | 268 |
| 286 | 20230721 | 143300 | 20901013950 | 24000 | 23950 | 24000 | 23950 | 1120 |
| 287 | 20230721 | 143200 | 20874164850 | 23950 | 23950 | 23950 | 23950 | 362 |
| 288 | 20230721 | 143100 | 20865494950 | 24000 | 24000 | 24000 | 23950 | 487 |
| 289 | 20230721 | 143000 | 20853829700 | 24000 | 23950 | 24000 | 23950 | 1050 |
| 290 | 20230721 | 142900 | 20828633100 | 24000 | 23950 | 24000 | 23900 | 1485 |
| 291 | 20230721 | 142800 | 20793069750 | 23950 | 23950 | 23950 | 23950 | 4 |
| 292 | 20230721 | 142700 | 20792973950 | 23900 | 23950 | 23950 | 23900 | 41 |
| 293 | 20230721 | 142600 | 20791994000 | 23950 | 23900 | 23950 | 23900 | 240 |
| 294 | 20230721 | 142500 | 20786253950 | 23950 | 23950 | 23950 | 23900 | 1310 |
| 295 | 20230721 | 142400 | 20754880750 | 23950 | 23850 | 23950 | 23850 | 56 |
| 296 | 20230721 | 142300 | 20753540200 | 23900 | 23950 | 23950 | 23900 | 283 |
| 297 | 20230721 | 142200 | 20746773000 | 23900 | 23900 | 23900 | 23900 | 135 |
| 298 | 20230721 | 142100 | 20743546500 | 23900 | 23900 | 23900 | 23850 | 1857 |
| 299 | 20230721 | 142000 | 20699164700 | 23900 | 23850 | 23900 | 23850 | 122 |
| 300 | 20230721 | 141900 | 20696253900 | 23850 | 23850 | 23900 | 23850 | 192 |
| 301 | 20230721 | 141800 | 20691669600 | 23850 | 23850 | 23850 | 23800 | 898 |
| 302 | 20230721 | 141700 | 20670268050 | 23850 | 23800 | 23900 | 23800 | 4207 |
| 303 | 20230721 | 141600 | 20569998650 | 23850 | 23850 | 23850 | 23850 | 444 |
| 304 | 20230721 | 141500 | 20559409250 | 23850 | 23850 | 23900 | 23850 | 1363 |
| 305 | 20230721 | 141400 | 20526901650 | 23850 | 23900 | 23900 | 23850 | 2088 |
| 306 | 20230721 | 141300 | 20477102650 | 23900 | 23900 | 23950 | 23850 | 1714 |
| 307 | 20230721 | 141200 | 20436137200 | 23900 | 23950 | 23950 | 23900 | 1356 |
| 308 | 20230721 | 141100 | 20403728650 | 23950 | 23950 | 23950 | 23950 | 248 |
| 309 | 20230721 | 141000 | 20397789050 | 23950 | 23900 | 23950 | 23900 | 1219 |
| 310 | 20230721 | 140900 | 20368595950 | 23900 | 23900 | 23900 | 23900 | 88 |
| 311 | 20230721 | 140800 | 20366492750 | 23950 | 23900 | 23950 | 23900 | 154 |
| 312 | 20230721 | 140700 | 20362812050 | 23900 | 23950 | 23950 | 23900 | 2268 |
| 313 | 20230721 | 140600 | 20308606600 | 23950 | 23950 | 23950 | 23900 | 347 |
| 314 | 20230721 | 140500 | 20300302800 | 23950 | 23950 | 23950 | 23900 | 105 |
| 315 | 20230721 | 140400 | 20297788100 | 23950 | 23900 | 23950 | 23900 | 614 |
| 316 | 20230721 | 140300 | 20283108500 | 23900 | 23950 | 23950 | 23900 | 1105 |
| 317 | 20230721 | 140200 | 20256647650 | 23950 | 23900 | 23950 | 23900 | 108 |
| 318 | 20230721 | 140100 | 20254066000 | 23950 | 23950 | 23950 | 23900 | 1353 |
| 319 | 20230721 | 140000 | 20221664100 | 23950 | 23900 | 23950 | 23900 | 655 |
| 320 | 20230721 | 135900 | 20205984500 | 23950 | 23950 | 23950 | 23900 | 40 |
| 321 | 20230721 | 135800 | 20205027900 | 23950 | 23900 | 23950 | 23900 | 9 |
| 322 | 20230721 | 135700 | 20204812500 | 23900 | 23900 | 23900 | 23900 | 44 |
| 323 | 20230721 | 135600 | 20203760900 | 23900 | 23900 | 23900 | 23900 | 1379 |
| 324 | 20230721 | 135500 | 20170802800 | 23900 | 23850 | 23900 | 23850 | 2150 |
| 325 | 20230721 | 135400 | 20119419850 | 23900 | 23900 | 23900 | 23850 | 354 |
| 326 | 20230721 | 135300 | 20110959300 | 23900 | 23850 | 23900 | 23850 | 239 |
| 327 | 20230721 | 135200 | 20105254050 | 23900 | 23850 | 23900 | 23850 | 198 |
| 328 | 20230721 | 135100 | 20100530750 | 23850 | 23850 | 23900 | 23850 | 70 |
| 329 | 20230721 | 135000 | 20098860600 | 23850 | 23900 | 23900 | 23850 | 157 |
| 330 | 20230721 | 134900 | 20095115550 | 23950 | 23900 | 23950 | 23900 | 1695 |
| 331 | 20230721 | 134800 | 20054605000 | 23950 | 23950 | 23950 | 23900 | 1691 |
| 332 | 20230721 | 134700 | 20014112400 | 23950 | 23950 | 24000 | 23950 | 588 |
| 333 | 20230721 | 134600 | 20000029700 | 23950 | 23950 | 23950 | 23950 | 690 |
| 334 | 20230721 | 134500 | 19983504200 | 24000 | 23950 | 24000 | 23950 | 322 |
| 335 | 20230721 | 134400 | 19975791650 | 23950 | 23950 | 23950 | 23950 | 1048 |
| 336 | 20230721 | 134300 | 19950692050 | 23950 | 23900 | 23950 | 23900 | 1591 |
| 337 | 20230721 | 134200 | 19912594350 | 23950 | 23900 | 23950 | 23900 | 1505 |
| 338 | 20230721 | 134100 | 19876549850 | 23900 | 23950 | 23950 | 23900 | 43 |
| 339 | 20230721 | 134000 | 19875522100 | 23950 | 23900 | 23950 | 23900 | 82 |
| 340 | 20230721 | 133900 | 19873560700 | 23950 | 23950 | 23950 | 23900 | 1085 |
| 341 | 20230721 | 133800 | 19847581300 | 23950 | 24000 | 24000 | 23950 | 1432 |
| 342 | 20230721 | 133700 | 19813273900 | 24000 | 24000 | 24000 | 24000 | 1205 |
| 343 | 20230721 | 133600 | 19784353900 | 24000 | 24000 | 24050 | 24000 | 2236 |
| 344 | 20230721 | 133500 | 19730687000 | 24000 | 24000 | 24000 | 23950 | 1492 |
| 345 | 20230721 | 133400 | 19694879400 | 24000 | 23950 | 24000 | 23950 | 78 |
| 346 | 20230721 | 133300 | 19693011150 | 23950 | 23950 | 24000 | 23950 | 236 |
| 347 | 20230721 | 133200 | 19687353000 | 23950 | 23950 | 23950 | 23900 | 1664 |
| 348 | 20230721 | 133100 | 19647500450 | 23950 | 23900 | 23950 | 23900 | 365 |
| 349 | 20230721 | 133000 | 19638765450 | 23900 | 23900 | 23950 | 23900 | 442 |
| 350 | 20230721 | 132900 | 19628201550 | 23850 | 23850 | 23900 | 23850 | 901 |
| 351 | 20230721 | 132800 | 19606672800 | 23850 | 23900 | 23900 | 23850 | 580 |
| 352 | 20230721 | 132700 | 19592827300 | 23900 | 23850 | 23900 | 23800 | 1065 |
| 353 | 20230721 | 132600 | 19567430550 | 23850 | 23850 | 23900 | 23850 | 225 |
| 354 | 20230721 | 132500 | 19562054150 | 23900 | 23900 | 23900 | 23850 | 350 |
| 355 | 20230721 | 132400 | 19553689300 | 23850 | 23850 | 23900 | 23850 | 2267 |
| 356 | 20230721 | 132300 | 19499533300 | 23900 | 23850 | 23900 | 23850 | 359 |
| 357 | 20230721 | 132200 | 19490956750 | 23850 | 23850 | 23900 | 23850 | 332 |
| 358 | 20230721 | 132100 | 19483022900 | 23850 | 23850 | 23900 | 23850 | 248 |
| 359 | 20230721 | 132000 | 19477103100 | 23900 | 23850 | 23900 | 23850 | 67 |
| 360 | 20230721 | 131900 | 19475504600 | 23900 | 23850 | 23900 | 23850 | 141 |
| 361 | 20230721 | 131800 | 19472140400 | 23900 | 23850 | 23900 | 23850 | 1068 |
| 362 | 20230721 | 131700 | 19446667350 | 23850 | 23850 | 23900 | 23850 | 158 |
| 363 | 20230721 | 131600 | 19442898950 | 23850 | 23850 | 23850 | 23800 | 1059 |
| 364 | 20230721 | 131500 | 19417641900 | 23850 | 23800 | 23850 | 23800 | 2188 |
| 365 | 20230721 | 131400 | 19365460200 | 23800 | 23800 | 23850 | 23800 | 270 |
| 366 | 20230721 | 131300 | 19359030150 | 23800 | 23800 | 23850 | 23750 | 796 |
| 367 | 20230721 | 131200 | 19340085400 | 23800 | 23800 | 23800 | 23750 | 270 |
| 368 | 20230721 | 131100 | 19333660050 | 23800 | 23750 | 23800 | 23750 | 101 |
| 369 | 20230721 | 131000 | 19331258050 | 23800 | 23750 | 23800 | 23750 | 993 |
| 370 | 20230721 | 130900 | 19307624900 | 23800 | 23750 | 23800 | 23750 | 320 |
| 371 | 20230721 | 130800 | 19300013450 | 23750 | 23800 | 23800 | 23750 | 1438 |
| 372 | 20230721 | 130700 | 19265847700 | 23800 | 23750 | 23800 | 23750 | 390 |
| 373 | 20230721 | 130600 | 19256583350 | 23750 | 23800 | 23850 | 23750 | 2958 |
| 374 | 20230721 | 130500 | 19186244850 | 23850 | 23800 | 23850 | 23800 | 357 |
| 375 | 20230721 | 130400 | 19177748200 | 23800 | 23800 | 23850 | 23800 | 428 |
| 376 | 20230721 | 130300 | 19167561350 | 23800 | 23800 | 23800 | 23750 | 596 |
| 377 | 20230721 | 130200 | 19153380800 | 23750 | 23800 | 23800 | 23750 | 1630 |
| 378 | 20230721 | 130100 | 19114592450 | 23800 | 23800 | 23800 | 23800 | 2176 |
| 379 | 20230721 | 130000 | 19062803650 | 23800 | 23850 | 23850 | 23800 | 314 |
| 380 | 20230721 | 125900 | 19055323200 | 23800 | 23850 | 23850 | 23800 | 109 |
| 381 | 20230721 | 125800 | 19052724500 | 23800 | 23800 | 23800 | 23800 | 192 |
| 382 | 20230721 | 125700 | 19048154900 | 23850 | 23850 | 23850 | 23800 | 234 |
| 383 | 20230721 | 125600 | 19042576650 | 23850 | 23800 | 23850 | 23800 | 508 |
| 384 | 20230721 | 125500 | 19030486150 | 23800 | 23800 | 23800 | 23800 | 226 |
| 385 | 20230721 | 125400 | 19025107350 | 23800 | 23800 | 23800 | 23800 | 246 |
| 386 | 20230721 | 125300 | 19019252550 | 23800 | 23800 | 23800 | 23750 | 2100 |
| 387 | 20230721 | 125200 | 18969277150 | 23750 | 23750 | 23800 | 23700 | 718 |
| 388 | 20230721 | 125100 | 18952230250 | 23750 | 23800 | 23800 | 23700 | 1779 |
| 389 | 20230721 | 125000 | 18909987600 | 23750 | 23800 | 23850 | 23750 | 3648 |
| 390 | 20230721 | 124900 | 18823236800 | 23850 | 23800 | 23850 | 23800 | 864 |
| 391 | 20230721 | 124800 | 18802644500 | 23850 | 23850 | 23900 | 23800 | 1351 |
| 392 | 20230721 | 124700 | 18770469100 | 23850 | 23850 | 23850 | 23850 | 1016 |
| 393 | 20230721 | 124600 | 18746237500 | 23850 | 23850 | 23850 | 23800 | 46 |
| 394 | 20230721 | 124500 | 18745140600 | 23850 | 23850 | 23850 | 23800 | 170 |
| 395 | 20230721 | 124400 | 18741093100 | 23800 | 23800 | 23850 | 23800 | 185 |
| 396 | 20230721 | 124300 | 18736686100 | 23850 | 23800 | 23850 | 23750 | 956 |
| 397 | 20230721 | 124200 | 18713935650 | 23800 | 23800 | 23800 | 23750 | 421 |
| 398 | 20230721 | 124100 | 18703924550 | 23800 | 23850 | 23850 | 23750 | 2867 |
| 399 | 20230721 | 124000 | 18635701800 | 23800 | 23900 | 23900 | 23800 | 1818 |
| 400 | 20230721 | 123900 | 18592357300 | 23900 | 23900 | 23900 | 23900 | 541 |
| 401 | 20230721 | 123800 | 18579427400 | 23900 | 23900 | 23900 | 23850 | 446 |
| 402 | 20230721 | 123700 | 18568770800 | 23900 | 23850 | 23900 | 23800 | 810 |
| 403 | 20230721 | 123600 | 18549433700 | 23850 | 23850 | 23850 | 23850 | 799 |
| 404 | 20230721 | 123500 | 18530377550 | 23850 | 23800 | 23850 | 23800 | 1354 |
| 405 | 20230721 | 123400 | 18498147100 | 23800 | 23800 | 23800 | 23800 | 734 |
| 406 | 20230721 | 123300 | 18480677900 | 23800 | 23750 | 23800 | 23750 | 399 |
| 407 | 20230721 | 123200 | 18471188200 | 23750 | 23800 | 23800 | 23750 | 303 |
| 408 | 20230721 | 123100 | 18463986900 | 23750 | 23750 | 23750 | 23700 | 1828 |
| 409 | 20230721 | 123000 | 18420622550 | 23700 | 23750 | 23750 | 23700 | 2289 |
| 410 | 20230721 | 122900 | 18366344550 | 23700 | 23750 | 23750 | 23700 | 1985 |
| 411 | 20230721 | 122800 | 18319207950 | 23750 | 23900 | 23900 | 23700 | 15558 |
| 412 | 20230721 | 122700 | 17949290500 | 23900 | 23900 | 23950 | 23850 | 3004 |
| 413 | 20230721 | 122600 | 17877584750 | 23950 | 23900 | 23950 | 23850 | 602 |
| 414 | 20230721 | 122500 | 17863194150 | 23900 | 23950 | 23950 | 23900 | 2734 |
| 415 | 20230721 | 122400 | 17797814500 | 23950 | 23950 | 23950 | 23950 | 62 |
| 416 | 20230721 | 122300 | 17796329600 | 24000 | 23950 | 24000 | 23950 | 247 |
| 417 | 20230721 | 122200 | 17790413450 | 23950 | 23950 | 23950 | 23950 | 74 |
| 418 | 20230721 | 122100 | 17788641150 | 23950 | 23950 | 24000 | 23950 | 114 |
| 419 | 20230721 | 122000 | 17785909500 | 23950 | 24000 | 24000 | 23950 | 228 |
| 420 | 20230721 | 121900 | 17780440900 | 23950 | 23950 | 24000 | 23950 | 1685 |
| 421 | 20230721 | 121800 | 17740085100 | 23950 | 24000 | 24000 | 23950 | 1287 |
| 422 | 20230721 | 121700 | 17709261400 | 23950 | 24000 | 24000 | 23950 | 310 |
| 423 | 20230721 | 121600 | 17701826850 | 24000 | 23900 | 24000 | 23900 | 736 |
| 424 | 20230721 | 121500 | 17684200300 | 23900 | 23900 | 23900 | 23900 | 15 |
| 425 | 20230721 | 121400 | 17683841800 | 23900 | 23900 | 23900 | 23900 | 230 |
| 426 | 20230721 | 121300 | 17678344800 | 23900 | 23850 | 23900 | 23850 | 856 |
| 427 | 20230721 | 121200 | 17657894000 | 23850 | 23900 | 23900 | 23850 | 2840 |
| 428 | 20230721 | 121100 | 17590060900 | 23950 | 23950 | 23950 | 23950 | 1178 |
| 429 | 20230721 | 121000 | 17561847800 | 23950 | 24000 | 24000 | 23950 | 681 |
| 430 | 20230721 | 120900 | 17545507550 | 24000 | 24000 | 24000 | 23950 | 1138 |
| 431 | 20230721 | 120800 | 17518199950 | 24000 | 23950 | 24000 | 23950 | 390 |
| 432 | 20230721 | 120700 | 17508859400 | 24000 | 23950 | 24000 | 23950 | 511 |
| 433 | 20230721 | 120600 | 17496619950 | 23950 | 23950 | 23950 | 23950 | 370 |
| 434 | 20230721 | 120500 | 17487758450 | 23950 | 23850 | 23950 | 23850 | 2023 |
| 435 | 20230721 | 120400 | 17439473700 | 23850 | 23900 | 23900 | 23850 | 3529 |
| 436 | 20230721 | 120300 | 17355255350 | 23900 | 24100 | 24100 | 23900 | 27432 |
| 437 | 20230721 | 120200 | 16698305800 | 24150 | 24150 | 24150 | 24150 | 245 |
| 438 | 20230721 | 120100 | 16692389050 | 24150 | 24150 | 24200 | 24150 | 427 |
| 439 | 20230721 | 120000 | 16682076950 | 24150 | 24100 | 24150 | 24100 | 227 |
| 440 | 20230721 | 115900 | 16676595450 | 24150 | 24150 | 24150 | 24100 | 517 |
| 441 | 20230721 | 115800 | 16664110150 | 24150 | 24150 | 24150 | 24150 | 69 |
| 442 | 20230721 | 115700 | 16662443800 | 24100 | 24100 | 24100 | 24100 | 1087 |
| 443 | 20230721 | 115600 | 16636247100 | 24100 | 24100 | 24100 | 24100 | 1093 |
| 444 | 20230721 | 115500 | 16609905800 | 24100 | 24050 | 24100 | 24050 | 23 |
| 445 | 20230721 | 115400 | 16609351550 | 24100 | 24100 | 24100 | 24050 | 121 |
| 446 | 20230721 | 115300 | 16606436800 | 24100 | 24000 | 24100 | 24000 | 1188 |
| 447 | 20230721 | 115200 | 16577869150 | 24000 | 24050 | 24050 | 24000 | 2935 |
| 448 | 20230721 | 115100 | 16507405100 | 24050 | 24100 | 24100 | 24050 | 942 |
| 449 | 20230721 | 115000 | 16484749800 | 24050 | 24050 | 24100 | 24050 | 3357 |
| 450 | 20230721 | 114900 | 16403993900 | 24050 | 24150 | 24150 | 24050 | 3533 |
| 451 | 20230721 | 114800 | 16318931500 | 24100 | 24100 | 24150 | 24100 | 1714 |
| 452 | 20230721 | 114700 | 16277616900 | 24150 | 24150 | 24200 | 24100 | 4674 |
| 453 | 20230721 | 114600 | 16164842900 | 24200 | 24200 | 24200 | 24150 | 5037 |
| 454 | 20230721 | 114500 | 16043157700 | 24250 | 24200 | 24250 | 24200 | 1812 |
| 455 | 20230721 | 114400 | 15999293750 | 24250 | 24250 | 24250 | 24200 | 159 |
| 456 | 20230721 | 114300 | 15995442800 | 24250 | 24200 | 24250 | 24200 | 2353 |
| 457 | 20230721 | 114200 | 15938499850 | 24200 | 24250 | 24250 | 24200 | 285 |
| 458 | 20230721 | 114100 | 15931589950 | 24250 | 24300 | 24300 | 24250 | 847 |
| 459 | 20230721 | 114000 | 15911048300 | 24250 | 24250 | 24300 | 24250 | 199 |
| 460 | 20230721 | 113900 | 15906212700 | 24300 | 24200 | 24300 | 24200 | 1949 |
| 461 | 20230721 | 113800 | 15858956750 | 24200 | 24200 | 24250 | 24200 | 397 |
| 462 | 20230721 | 113700 | 15849349300 | 24200 | 24200 | 24200 | 24200 | 357 |
| 463 | 20230721 | 113600 | 15840709900 | 24200 | 24150 | 24200 | 24150 | 148 |
| 464 | 20230721 | 113500 | 15837131450 | 24150 | 24200 | 24200 | 24150 | 1207 |
| 465 | 20230721 | 113400 | 15807958500 | 24200 | 24200 | 24250 | 24200 | 221 |
| 466 | 20230721 | 113300 | 15802610200 | 24200 | 24200 | 24200 | 24200 | 665 |
| 467 | 20230721 | 113200 | 15786517200 | 24200 | 24200 | 24200 | 24200 | 824 |
| 468 | 20230721 | 113100 | 15766576400 | 24200 | 24200 | 24200 | 24200 | 167 |
| 469 | 20230721 | 113000 | 15762535000 | 24200 | 24200 | 24200 | 24200 | 41 |
| 470 | 20230721 | 112900 | 15761542800 | 24200 | 24150 | 24200 | 24150 | 470 |
| 471 | 20230721 | 112800 | 15750174850 | 24200 | 24200 | 24200 | 24150 | 335 |
| 472 | 20230721 | 112700 | 15742069150 | 24200 | 24200 | 24200 | 24150 | 904 |
| 473 | 20230721 | 112600 | 15720192400 | 24200 | 24200 | 24200 | 24200 | 63 |
| 474 | 20230721 | 112500 | 15718667800 | 24200 | 24200 | 24200 | 24200 | 235 |
| 475 | 20230721 | 112400 | 15712980800 | 24200 | 24250 | 24250 | 24200 | 1184 |
| 476 | 20230721 | 112300 | 15684327950 | 24250 | 24250 | 24250 | 24200 | 3314 |
| 477 | 20230721 | 112200 | 15604055950 | 24250 | 24250 | 24250 | 24250 | 1114 |
| 478 | 20230721 | 112100 | 15577041450 | 24250 | 24200 | 24250 | 24200 | 1624 |
| 479 | 20230721 | 112000 | 15537664150 | 24200 | 24200 | 24250 | 24200 | 914 |
| 480 | 20230721 | 111900 | 15515535350 | 24200 | 24250 | 24250 | 24200 | 1400 |
| 481 | 20230721 | 111800 | 15481642700 | 24250 | 24250 | 24250 | 24200 | 1115 |
| 482 | 20230721 | 111700 | 15454604450 | 24200 | 24200 | 24250 | 24200 | 428 |
| 483 | 20230721 | 111600 | 15444246350 | 24200 | 24200 | 24200 | 24200 | 203 |
| 484 | 20230721 | 111500 | 15439333750 | 24200 | 24150 | 24200 | 24150 | 706 |
| 485 | 20230721 | 111400 | 15422258400 | 24200 | 24200 | 24200 | 24150 | 1688 |
| 486 | 20230721 | 111300 | 15381491250 | 24150 | 24200 | 24250 | 24150 | 2352 |
| 487 | 20230721 | 111200 | 15324580200 | 24200 | 24200 | 24250 | 24200 | 1340 |
| 488 | 20230721 | 111100 | 15292108900 | 24250 | 24200 | 24250 | 24200 | 495 |
| 489 | 20230721 | 111000 | 15280129850 | 24250 | 24300 | 24300 | 24200 | 2876 |
| 490 | 20230721 | 110900 | 15210430600 | 24300 | 24300 | 24300 | 24250 | 3017 |
| 491 | 20230721 | 110800 | 15137216950 | 24300 | 24350 | 24350 | 24300 | 1130 |
| 492 | 20230721 | 110700 | 15109755550 | 24350 | 24300 | 24400 | 24300 | 7223 |
| 493 | 20230721 | 110600 | 14933791900 | 24300 | 24300 | 24300 | 24250 | 7357 |
| 494 | 20230721 | 110500 | 14755127200 | 24250 | 24250 | 24250 | 24250 | 316 |
| 495 | 20230721 | 110400 | 14747464200 | 24250 | 24250 | 24300 | 24250 | 912 |
| 496 | 20230721 | 110300 | 14725327950 | 24300 | 24250 | 24300 | 24250 | 866 |
| 497 | 20230721 | 110200 | 14704312700 | 24250 | 24300 | 24300 | 24250 | 3233 |
| 498 | 20230721 | 110100 | 14625761300 | 24300 | 24350 | 24350 | 24300 | 3457 |
| 499 | 20230721 | 110000 | 14541669300 | 24350 | 24400 | 24400 | 24350 | 1675 |
| 500 | 20230721 | 105900 | 14500860200 | 24350 | 24350 | 24400 | 24350 | 2794 |
| 501 | 20230721 | 105800 | 14432822200 | 24350 | 24350 | 24400 | 24350 | 1109 |
| 502 | 20230721 | 105700 | 14405779800 | 24350 | 24400 | 24450 | 24350 | 2944 |
| 503 | 20230721 | 105600 | 14333954750 | 24450 | 24500 | 24500 | 24400 | 3201 |
| 504 | 20230721 | 105500 | 14255727500 | 24500 | 24500 | 24550 | 24500 | 2247 |
| 505 | 20230721 | 105400 | 14200667550 | 24550 | 24550 | 24600 | 24500 | 2713 |
| 506 | 20230721 | 105300 | 14134069050 | 24550 | 24600 | 24650 | 24550 | 2438 |
| 507 | 20230721 | 105200 | 14074101700 | 24600 | 24600 | 24600 | 24550 | 731 |
| 508 | 20230721 | 105100 | 14056130000 | 24600 | 24600 | 24600 | 24550 | 2964 |
| 509 | 20230721 | 105000 | 13983274500 | 24600 | 24650 | 24700 | 24600 | 830 |
| 510 | 20230721 | 104900 | 13962811700 | 24650 | 24650 | 24700 | 24650 | 1269 |
| 511 | 20230721 | 104800 | 13931530800 | 24700 | 24650 | 24750 | 24600 | 992 |
| 512 | 20230721 | 104700 | 13907057900 | 24650 | 24700 | 24700 | 24600 | 1627 |
| 513 | 20230721 | 104600 | 13866963400 | 24700 | 24600 | 24700 | 24600 | 469 |
| 514 | 20230721 | 104500 | 13855402800 | 24650 | 24650 | 24650 | 24600 | 1599 |
| 515 | 20230721 | 104400 | 13815987700 | 24650 | 24800 | 24800 | 24650 | 2465 |
| 516 | 20230721 | 104300 | 13755029600 | 24800 | 24850 | 24850 | 24750 | 1115 |
| 517 | 20230721 | 104200 | 13727360750 | 24850 | 24800 | 24850 | 24750 | 1286 |
| 518 | 20230721 | 104100 | 13695427600 | 24750 | 24750 | 24800 | 24750 | 1369 |
| 519 | 20230721 | 104000 | 13661521900 | 24750 | 24750 | 24750 | 24650 | 5149 |
| 520 | 20230721 | 103900 | 13534338000 | 24750 | 24700 | 24800 | 24650 | 2605 |
| 521 | 20230721 | 103800 | 13469929100 | 24700 | 24650 | 24750 | 24600 | 3068 |
| 522 | 20230721 | 103700 | 13394216000 | 24650 | 24650 | 24650 | 24600 | 1485 |
| 523 | 20230721 | 103600 | 13357619100 | 24650 | 24600 | 24650 | 24600 | 950 |
| 524 | 20230721 | 103500 | 13334213600 | 24550 | 24500 | 24650 | 24500 | 1308 |
| 525 | 20230721 | 103400 | 13302104450 | 24500 | 24600 | 24600 | 24500 | 2164 |
| 526 | 20230721 | 103300 | 13248956600 | 24600 | 24550 | 24600 | 24500 | 6049 |
| 527 | 20230721 | 103200 | 13100267150 | 24600 | 24700 | 24700 | 24600 | 4554 |
| 528 | 20230721 | 103100 | 12988055800 | 24700 | 24750 | 24750 | 24650 | 1746 |
| 529 | 20230721 | 103000 | 12944891900 | 24750 | 24750 | 24850 | 24700 | 3559 |
| 530 | 20230721 | 102900 | 12856803200 | 24800 | 24800 | 24800 | 24750 | 1106 |
| 531 | 20230721 | 102800 | 12829398950 | 24800 | 24900 | 24900 | 24800 | 2687 |
| 532 | 20230721 | 102700 | 12762627550 | 24900 | 24850 | 24900 | 24800 | 2152 |
| 533 | 20230721 | 102600 | 12709151600 | 24850 | 25000 | 25000 | 24850 | 9586 |
| 534 | 20230721 | 102500 | 12470172400 | 25000 | 25000 | 25050 | 24950 | 4517 |
| 535 | 20230721 | 102400 | 12357285750 | 25000 | 24950 | 25000 | 24900 | 3014 |
| 536 | 20230721 | 102300 | 12282036350 | 24900 | 24700 | 24950 | 24700 | 1951 |
| 537 | 20230721 | 102200 | 12233495250 | 24650 | 25000 | 25000 | 24600 | 10459 |
| 538 | 20230721 | 102100 | 11974238350 | 25050 | 25250 | 25250 | 25000 | 6291 |
| 539 | 20230721 | 102000 | 11816512300 | 25250 | 25350 | 25400 | 25150 | 10934 |
| 540 | 20230721 | 101900 | 11539691450 | 25400 | 25250 | 25400 | 25150 | 13002 |
| 541 | 20230721 | 101800 | 11210642350 | 25250 | 25150 | 25250 | 25100 | 12185 |
| 542 | 20230721 | 101700 | 10903936400 | 25150 | 25100 | 25150 | 25100 | 8553 |
| 543 | 20230721 | 101600 | 10688935300 | 25150 | 25100 | 25150 | 25000 | 8446 |
| 544 | 20230721 | 101500 | 10477285600 | 25150 | 25200 | 25250 | 25100 | 6025 |
| 545 | 20230721 | 101400 | 10325574200 | 25200 | 25150 | 25250 | 25100 | 15124 |
| 546 | 20230721 | 101300 | 9944523350 | 25100 | 25300 | 25300 | 25050 | 12575 |
| 547 | 20230721 | 101200 | 9628191950 | 25300 | 24850 | 25350 | 24850 | 66394 |
| 548 | 20230721 | 101100 | 7962208050 | 24850 | 24450 | 24850 | 24450 | 18873 |
| 549 | 20230721 | 101000 | 7495865150 | 24450 | 24550 | 24600 | 24450 | 18645 |
| 550 | 20230721 | 100900 | 7038250650 | 24500 | 24450 | 24550 | 24400 | 3116 |
| 551 | 20230721 | 100800 | 6961948200 | 24400 | 24350 | 24400 | 24300 | 2759 |
| 552 | 20230721 | 100700 | 6894700200 | 24350 | 24400 | 24400 | 24300 | 1266 |
| 553 | 20230721 | 100600 | 6863872850 | 24400 | 24350 | 24400 | 24300 | 1585 |
| 554 | 20230721 | 100500 | 6825277800 | 24350 | 24250 | 24350 | 24250 | 1067 |
| 555 | 20230721 | 100400 | 6799354450 | 24250 | 24200 | 24250 | 24150 | 1494 |
| 556 | 20230721 | 100300 | 6763174700 | 24250 | 24200 | 24250 | 24200 | 3172 |
| 557 | 20230721 | 100200 | 6686408100 | 24150 | 24150 | 24200 | 24150 | 1326 |
| 558 | 20230721 | 100100 | 6654384750 | 24150 | 24150 | 24150 | 24100 | 1743 |
| 559 | 20230721 | 100000 | 6612322850 | 24150 | 24100 | 24150 | 24100 | 1789 |
| 560 | 20230721 | 095900 | 6569164550 | 24150 | 24200 | 24200 | 24100 | 2542 |
| 561 | 20230721 | 095800 | 6507789100 | 24200 | 24200 | 24200 | 24150 | 1027 |
| 562 | 20230721 | 095700 | 6482965700 | 24200 | 24200 | 24200 | 24150 | 756 |
| 563 | 20230721 | 095600 | 6464681900 | 24150 | 24200 | 24200 | 24150 | 2337 |
| 564 | 20230721 | 095500 | 6408219800 | 24200 | 24200 | 24200 | 24150 | 654 |
| 565 | 20230721 | 095400 | 6392399150 | 24200 | 24250 | 24250 | 24150 | 1419 |
| 566 | 20230721 | 095300 | 6358061850 | 24200 | 24200 | 24250 | 24150 | 1982 |
| 567 | 20230721 | 095200 | 6310125950 | 24150 | 24300 | 24350 | 24150 | 5405 |
| 568 | 20230721 | 095100 | 6179035250 | 24350 | 24300 | 24350 | 24300 | 1324 |
| 569 | 20230721 | 095000 | 6146841850 | 24300 | 24350 | 24350 | 24250 | 3616 |
| 570 | 20230721 | 094900 | 6059011800 | 24350 | 24350 | 24350 | 24300 | 1682 |
| 571 | 20230721 | 094800 | 6018084450 | 24350 | 24300 | 24400 | 24300 | 2411 |
| 572 | 20230721 | 094700 | 5959470650 | 24300 | 24450 | 24450 | 24250 | 4700 |
| 573 | 20230721 | 094600 | 5845052600 | 24450 | 24500 | 24550 | 24400 | 4225 |
| 574 | 20230721 | 094500 | 5741615900 | 24500 | 24550 | 24550 | 24400 | 6845 |
| 575 | 20230721 | 094400 | 5573867950 | 24550 | 24700 | 24700 | 24550 | 2323 |
| 576 | 20230721 | 094300 | 5516660850 | 24650 | 24800 | 24800 | 24650 | 4538 |
| 577 | 20230721 | 094200 | 5404585950 | 24750 | 24800 | 24850 | 24700 | 4548 |
| 578 | 20230721 | 094100 | 5291922550 | 24800 | 24750 | 24800 | 24650 | 2830 |
| 579 | 20230721 | 094000 | 5221918300 | 24750 | 24600 | 24750 | 24550 | 4463 |
| 580 | 20230721 | 093900 | 5111968600 | 24600 | 24600 | 24700 | 24600 | 3977 |
| 581 | 20230721 | 093800 | 5013941150 | 24650 | 24600 | 24650 | 24550 | 3761 |
| 582 | 20230721 | 093700 | 4921424100 | 24600 | 24800 | 24800 | 24550 | 6261 |
| 583 | 20230721 | 093600 | 4766845550 | 24800 | 24800 | 24850 | 24750 | 4536 |
| 584 | 20230721 | 093500 | 4654296100 | 24800 | 24850 | 24850 | 24700 | 8894 |
| 585 | 20230721 | 093400 | 4433751550 | 24850 | 24550 | 24850 | 24500 | 19866 |
| 586 | 20230721 | 093300 | 3943564100 | 24550 | 24300 | 24550 | 24250 | 5681 |
| 587 | 20230721 | 093200 | 3805101300 | 24350 | 24350 | 24350 | 24250 | 4394 |
| 588 | 20230721 | 093100 | 3698340450 | 24350 | 24500 | 24550 | 24300 | 6263 |
| 589 | 20230721 | 093000 | 3545267100 | 24550 | 24450 | 24550 | 24400 | 9661 |
| 590 | 20230721 | 092900 | 3308748500 | 24450 | 24400 | 24450 | 24400 | 1501 |
| 591 | 20230721 | 092800 | 3272097950 | 24400 | 24450 | 24500 | 24400 | 4944 |
| 592 | 20230721 | 092700 | 3151274750 | 24400 | 24250 | 24450 | 24250 | 4459 |
| 593 | 20230721 | 092600 | 3042521150 | 24300 | 24250 | 24350 | 24250 | 5092 |
| 594 | 20230721 | 092500 | 2918881700 | 24250 | 24350 | 24350 | 24250 | 3776 |
| 595 | 20230721 | 092400 | 2827134700 | 24350 | 24350 | 24400 | 24300 | 5272 |
| 596 | 20230721 | 092300 | 2698783650 | 24350 | 24300 | 24400 | 24250 | 5797 |
| 597 | 20230721 | 092200 | 2557845600 | 24250 | 24250 | 24350 | 24200 | 9734 |
| 598 | 20230721 | 092100 | 2321385650 | 24200 | 24050 | 24250 | 24050 | 8636 |
| 599 | 20230721 | 092000 | 2112666950 | 24050 | 24050 | 24100 | 24000 | 4949 |
| 600 | 20230721 | 091900 | 1993505950 | 24100 | 24100 | 24100 | 24050 | 1937 |
| 601 | 20230721 | 091800 | 1946824300 | 24100 | 23950 | 24150 | 23950 | 6818 |
| 602 | 20230721 | 091700 | 1782830250 | 23950 | 24000 | 24000 | 23950 | 962 |
| 603 | 20230721 | 091600 | 1759772000 | 23950 | 24050 | 24050 | 23950 | 1180 |
| 604 | 20230721 | 091500 | 1731419800 | 24100 | 24050 | 24100 | 23950 | 2768 |
| 605 | 20230721 | 091400 | 1664944750 | 24000 | 24050 | 24050 | 24000 | 2593 |
| 606 | 20230721 | 091300 | 1602608850 | 24050 | 24050 | 24100 | 24000 | 1865 |
| 607 | 20230721 | 091200 | 1557751400 | 24000 | 23950 | 24100 | 23900 | 4200 |
| 608 | 20230721 | 091100 | 1456920700 | 23950 | 23850 | 24050 | 23800 | 6813 |
| 609 | 20230721 | 091000 | 1293654000 | 23850 | 23850 | 24000 | 23850 | 2515 |
| 610 | 20230721 | 090900 | 1233570150 | 23950 | 23850 | 23950 | 23750 | 4761 |
| 611 | 20230721 | 090800 | 1119947800 | 23850 | 23900 | 23900 | 23850 | 1735 |
| 612 | 20230721 | 090700 | 1078518750 | 23900 | 23950 | 24000 | 23900 | 4820 |
| 613 | 20230721 | 090600 | 963143900 | 23950 | 23850 | 24000 | 23850 | 5016 |
| 614 | 20230721 | 090500 | 842986900 | 23850 | 23750 | 23900 | 23700 | 6407 |
| 615 | 20230721 | 090400 | 690679350 | 23700 | 23750 | 23800 | 23700 | 2403 |
| 616 | 20230721 | 090300 | 633575400 | 23750 | 23800 | 23850 | 23750 | 1102 |
| 617 | 20230721 | 090200 | 607346600 | 23800 | 23650 | 23850 | 23500 | 3947 |
| 618 | 20230721 | 090100 | 513503700 | 23650 | 23650 | 23700 | 23100 | 15816 |
| 619 | 20230721 | 090000 | 142641400 | 23650 | 23750 | 23750 | 23650 | 5846 |