34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 3 | 20230721 | 191200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230721 | 191100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230721 | 191000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230721 | 190900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230721 | 190800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230721 | 190700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230721 | 190600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230721 | 190500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230721 | 190400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230721 | 190300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230721 | 190200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230721 | 190100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230721 | 190000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230721 | 185900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230721 | 185800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230721 | 185700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230721 | 185600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230721 | 185500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230721 | 185400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230721 | 185300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230721 | 185200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230721 | 185100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230721 | 185000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230721 | 184900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230721 | 184800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230721 | 184700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230721 | 184600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230721 | 184500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230721 | 184400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230721 | 184300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 33 | 20230721 | 184200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230721 | 184100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230721 | 184000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230721 | 183900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230721 | 183800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230721 | 183700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230721 | 183600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230721 | 183500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230721 | 183400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230721 | 183300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230721 | 183200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230721 | 183100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230721 | 183000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230721 | 182900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230721 | 182800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230721 | 182700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230721 | 182600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230721 | 182500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230721 | 182400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230721 | 182300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230721 | 182200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230721 | 182100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230721 | 182000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230721 | 181900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230721 | 181800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230721 | 181700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230721 | 181600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230721 | 181500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230721 | 181400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230721 | 181300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 63 | 20230721 | 181200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230721 | 181100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230721 | 181000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230721 | 180900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230721 | 180800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230721 | 180700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230721 | 180600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230721 | 180500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230721 | 180400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230721 | 180300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230721 | 180200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230721 | 180100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230721 | 180000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230721 | 175900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230721 | 175800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230721 | 175700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230721 | 175600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230721 | 175500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230721 | 175400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230721 | 175300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230721 | 175200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230721 | 175100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230721 | 175000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230721 | 174900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230721 | 174800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230721 | 174700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230721 | 174600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230721 | 174500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230721 | 174400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230721 | 174300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 93 | 20230721 | 174200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230721 | 174100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230721 | 174000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230721 | 173900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230721 | 173800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230721 | 173700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230721 | 173600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230721 | 173500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230721 | 173400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230721 | 173300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230721 | 173200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230721 | 173100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230721 | 173000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230721 | 172900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230721 | 172800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230721 | 172700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230721 | 172600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230721 | 172500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230721 | 172400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230721 | 172300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230721 | 172200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230721 | 172100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230721 | 172000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230721 | 171900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230721 | 171800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230721 | 171700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230721 | 171600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230721 | 171500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230721 | 171400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230721 | 171300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 123 | 20230721 | 171200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230721 | 171100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230721 | 171000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230721 | 170900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230721 | 170800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230721 | 170700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230721 | 170600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230721 | 170500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230721 | 170400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230721 | 170300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230721 | 170200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230721 | 170100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230721 | 170000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230721 | 165900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230721 | 165800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230721 | 165700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230721 | 165600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230721 | 165500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230721 | 165400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230721 | 165300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230721 | 165200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230721 | 165100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230721 | 165000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230721 | 164900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230721 | 164800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230721 | 164700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230721 | 164600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230721 | 164500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230721 | 164400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230721 | 164300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 153 | 20230721 | 164200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230721 | 164100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230721 | 164000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230721 | 163900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230721 | 163800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230721 | 163700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230721 | 163600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230721 | 163500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230721 | 163400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230721 | 163300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230721 | 163200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230721 | 163100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230721 | 163000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230721 | 162900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230721 | 162800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230721 | 162700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230721 | 162600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230721 | 162500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230721 | 162400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230721 | 162300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230721 | 162200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230721 | 162100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230721 | 162000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230721 | 161900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230721 | 161800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230721 | 161700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230721 | 161600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230721 | 161500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230721 | 161400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230721 | 161300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 183 | 20230721 | 161200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230721 | 161100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230721 | 161000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20230721 | 160900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230721 | 160800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230721 | 160700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230721 | 160600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230721 | 160500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230721 | 160400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230721 | 160300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230721 | 160200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230721 | 160100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230721 | 160000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230721 | 155900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20230721 | 155800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20230721 | 155700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20230721 | 155600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20230721 | 155500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230721 | 155400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230721 | 155300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230721 | 155200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230721 | 155100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230721 | 155000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230721 | 154900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230721 | 154800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230721 | 154700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230721 | 154600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20230721 | 154500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20230721 | 154400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20230721 | 154300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 213 | 20230721 | 154200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20230721 | 154100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20230721 | 154000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20230721 | 153900 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20230721 | 153800 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20230721 | 153700 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20230721 | 153600 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20230721 | 153500 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20230721 | 153400 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20230721 | 153300 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20230721 | 153200 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20230721 | 153100 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20230721 | 153000 | 61190636950 | 44000 | 44000 | 44000 | 44000 | 26979 |
| 226 | 20230721 | 152900 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20230721 | 152800 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20230721 | 152700 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20230721 | 152600 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20230721 | 152500 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20230721 | 152400 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20230721 | 152300 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20230721 | 152200 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20230721 | 152100 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20230721 | 152000 | 60003560950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20230721 | 151900 | 60003560950 | 44000 | 44000 | 44000 | 43950 | 2406 |
| 237 | 20230721 | 151800 | 59897716800 | 43950 | 43950 | 44000 | 43900 | 1636 |
| 238 | 20230721 | 151700 | 59825841550 | 43900 | 43950 | 43950 | 43900 | 2314 |
| 239 | 20230721 | 151600 | 59724186350 | 43950 | 43950 | 44000 | 43900 | 3076 |
| 240 | 20230721 | 151500 | 59588991050 | 43950 | 43950 | 44000 | 43950 | 6725 |
| 241 | 20230721 | 151400 | 59293410600 | 44000 | 44050 | 44050 | 43950 | 5177 |
| 242 | 20230721 | 151300 | 59065630550 | 44050 | 44000 | 44050 | 44000 | 814 |
| 243 | 20230721 | 151200 | 59029801900 | 44050 | 44050 | 44050 | 44000 | 1248 |
| 244 | 20230721 | 151100 | 58974855350 | 44050 | 44050 | 44050 | 44000 | 1440 |
| 245 | 20230721 | 151000 | 58911491700 | 44000 | 44000 | 44050 | 44000 | 2125 |
| 246 | 20230721 | 150900 | 58817982850 | 44000 | 44000 | 44050 | 44000 | 3114 |
| 247 | 20230721 | 150800 | 58680958500 | 44000 | 43950 | 44050 | 43950 | 11636 |
| 248 | 20230721 | 150700 | 58168958850 | 44000 | 44000 | 44000 | 44000 | 2195 |
| 249 | 20230721 | 150600 | 58072378850 | 44000 | 43950 | 44000 | 43950 | 612 |
| 250 | 20230721 | 150500 | 58045455300 | 44000 | 43950 | 44000 | 43950 | 2320 |
| 251 | 20230721 | 150400 | 57943383500 | 43950 | 43950 | 43950 | 43900 | 3137 |
| 252 | 20230721 | 150300 | 57805512400 | 43950 | 43950 | 43950 | 43900 | 4044 |
| 253 | 20230721 | 150200 | 57627781950 | 43950 | 44000 | 44000 | 43950 | 6407 |
| 254 | 20230721 | 150100 | 57346189850 | 43950 | 44000 | 44000 | 43950 | 628 |
| 255 | 20230721 | 150000 | 57318582100 | 44000 | 43950 | 44000 | 43950 | 1417 |
| 256 | 20230721 | 145900 | 57256271850 | 43950 | 43900 | 44000 | 43900 | 2134 |
| 257 | 20230721 | 145800 | 57162482450 | 43950 | 43900 | 43950 | 43900 | 613 |
| 258 | 20230721 | 145700 | 57135551300 | 43950 | 43900 | 43950 | 43900 | 1820 |
| 259 | 20230721 | 145600 | 57055590900 | 43900 | 43900 | 43950 | 43900 | 2390 |
| 260 | 20230721 | 145500 | 56950667550 | 43900 | 43900 | 43900 | 43850 | 1167 |
| 261 | 20230721 | 145400 | 56899473750 | 43850 | 43900 | 43900 | 43850 | 1748 |
| 262 | 20230721 | 145300 | 56822751300 | 43900 | 43900 | 43950 | 43900 | 1947 |
| 263 | 20230721 | 145200 | 56737276550 | 43900 | 44000 | 44000 | 43900 | 16163 |
| 264 | 20230721 | 145100 | 56027133100 | 44000 | 43950 | 44000 | 43950 | 373 |
| 265 | 20230721 | 145000 | 56010732850 | 43950 | 43950 | 44000 | 43950 | 979 |
| 266 | 20230721 | 144900 | 55967695800 | 43950 | 44000 | 44000 | 43950 | 594 |
| 267 | 20230721 | 144800 | 55941561050 | 44000 | 43950 | 44000 | 43950 | 1316 |
| 268 | 20230721 | 144700 | 55883707900 | 44000 | 43950 | 44000 | 43950 | 2183 |
| 269 | 20230721 | 144600 | 55787752850 | 44000 | 44000 | 44000 | 43950 | 1758 |
| 270 | 20230721 | 144500 | 55710420250 | 44000 | 44000 | 44050 | 44000 | 3467 |
| 271 | 20230721 | 144400 | 55557852500 | 44050 | 44000 | 44100 | 43950 | 24383 |
| 272 | 20230721 | 144300 | 54484699550 | 44000 | 44000 | 44000 | 43950 | 890 |
| 273 | 20230721 | 144200 | 54445540050 | 43950 | 44000 | 44000 | 43950 | 845 |
| 274 | 20230721 | 144100 | 54408371150 | 43950 | 44000 | 44000 | 43950 | 1251 |
| 275 | 20230721 | 144000 | 54353350900 | 44000 | 44000 | 44000 | 43950 | 1835 |
| 276 | 20230721 | 143900 | 54272672300 | 44000 | 43950 | 44000 | 43950 | 1373 |
| 277 | 20230721 | 143800 | 54212280300 | 43950 | 43950 | 44000 | 43950 | 1195 |
| 278 | 20230721 | 143700 | 54159733300 | 44000 | 43950 | 44000 | 43950 | 1726 |
| 279 | 20230721 | 143600 | 54083813750 | 44000 | 44000 | 44000 | 43950 | 380 |
| 280 | 20230721 | 143500 | 54067095150 | 43950 | 43950 | 44000 | 43950 | 825 |
| 281 | 20230721 | 143400 | 54030823450 | 44000 | 44000 | 44000 | 43950 | 159 |
| 282 | 20230721 | 143300 | 54023828100 | 43950 | 44000 | 44000 | 43950 | 315 |
| 283 | 20230721 | 143200 | 54009970800 | 43950 | 43950 | 44000 | 43950 | 763 |
| 284 | 20230721 | 143100 | 53976435650 | 44000 | 44000 | 44000 | 43950 | 1015 |
| 285 | 20230721 | 143000 | 53931825650 | 44000 | 43950 | 44000 | 43950 | 3382 |
| 286 | 20230721 | 142900 | 53783109300 | 43950 | 43900 | 43950 | 43900 | 2897 |
| 287 | 20230721 | 142800 | 53655823950 | 43950 | 43900 | 43950 | 43900 | 834 |
| 288 | 20230721 | 142700 | 53619204800 | 43900 | 43950 | 43950 | 43900 | 428 |
| 289 | 20230721 | 142600 | 53600404350 | 43950 | 43900 | 43950 | 43900 | 1322 |
| 290 | 20230721 | 142500 | 53542359050 | 43900 | 43950 | 43950 | 43900 | 2760 |
| 291 | 20230721 | 142400 | 53421184300 | 43950 | 43900 | 43950 | 43900 | 2274 |
| 292 | 20230721 | 142300 | 53321354350 | 43850 | 43850 | 43900 | 43850 | 770 |
| 293 | 20230721 | 142200 | 53287583850 | 43900 | 43900 | 43900 | 43850 | 2256 |
| 294 | 20230721 | 142100 | 53188654350 | 43850 | 43850 | 43900 | 43850 | 6052 |
| 295 | 20230721 | 142000 | 52923265600 | 43850 | 43850 | 43900 | 43850 | 1739 |
| 296 | 20230721 | 141900 | 52846989750 | 43900 | 43900 | 43900 | 43850 | 767 |
| 297 | 20230721 | 141800 | 52813350200 | 43850 | 43850 | 43900 | 43850 | 925 |
| 298 | 20230721 | 141700 | 52772772950 | 43850 | 43850 | 43900 | 43850 | 95 |
| 299 | 20230721 | 141600 | 52768606850 | 43850 | 43850 | 43900 | 43850 | 8119 |
| 300 | 20230721 | 141500 | 52412584800 | 43850 | 43850 | 43900 | 43850 | 357 |
| 301 | 20230721 | 141400 | 52396923300 | 43850 | 43900 | 43900 | 43850 | 750 |
| 302 | 20230721 | 141300 | 52364024300 | 43850 | 43900 | 43900 | 43850 | 609 |
| 303 | 20230721 | 141200 | 52337306550 | 43850 | 43900 | 43950 | 43850 | 914 |
| 304 | 20230721 | 141100 | 52297180600 | 43950 | 43950 | 43950 | 43850 | 6120 |
| 305 | 20230721 | 141000 | 52028557650 | 43900 | 43950 | 43950 | 43900 | 1155 |
| 306 | 20230721 | 140900 | 51977841900 | 43950 | 43950 | 43950 | 43900 | 5399 |
| 307 | 20230721 | 140800 | 51740810600 | 43950 | 43900 | 43950 | 43900 | 1485 |
| 308 | 20230721 | 140700 | 51675563350 | 43950 | 43900 | 43950 | 43900 | 1011 |
| 309 | 20230721 | 140600 | 51631164450 | 43900 | 43950 | 43950 | 43900 | 1376 |
| 310 | 20230721 | 140500 | 51570719500 | 43950 | 43950 | 43950 | 43900 | 743 |
| 311 | 20230721 | 140400 | 51538088550 | 43950 | 43950 | 44000 | 43900 | 1376 |
| 312 | 20230721 | 140300 | 51477614750 | 43950 | 43900 | 43950 | 43900 | 2132 |
| 313 | 20230721 | 140200 | 51383944000 | 43900 | 43850 | 43900 | 43850 | 1711 |
| 314 | 20230721 | 140100 | 51308836700 | 43850 | 43950 | 44000 | 43850 | 46469 |
| 315 | 20230721 | 140000 | 49268467250 | 44000 | 43950 | 44000 | 43950 | 1102 |
| 316 | 20230721 | 135900 | 49219992150 | 43950 | 44000 | 44050 | 43950 | 2372 |
| 317 | 20230721 | 135800 | 49115614100 | 44000 | 44000 | 44050 | 44000 | 6662 |
| 318 | 20230721 | 135700 | 48822482050 | 43950 | 43950 | 44000 | 43950 | 1496 |
| 319 | 20230721 | 135600 | 48756663550 | 43950 | 44000 | 44000 | 43950 | 733 |
| 320 | 20230721 | 135500 | 48724439550 | 44000 | 43950 | 44000 | 43950 | 207 |
| 321 | 20230721 | 135400 | 48715334450 | 43950 | 44000 | 44000 | 43950 | 993 |
| 322 | 20230721 | 135300 | 48671681000 | 44000 | 43950 | 44000 | 43950 | 195 |
| 323 | 20230721 | 135200 | 48663104850 | 43950 | 44050 | 44050 | 43950 | 10794 |
| 324 | 20230721 | 135100 | 48188177300 | 44050 | 44000 | 44050 | 44000 | 1091 |
| 325 | 20230721 | 135000 | 48140151200 | 44000 | 44050 | 44050 | 44000 | 1138 |
| 326 | 20230721 | 134900 | 48090030000 | 44050 | 44050 | 44100 | 44000 | 1652 |
| 327 | 20230721 | 134800 | 48017284850 | 44050 | 44050 | 44100 | 44000 | 6524 |
| 328 | 20230721 | 134700 | 47729914050 | 44050 | 44050 | 44100 | 44000 | 1362 |
| 329 | 20230721 | 134600 | 47669952100 | 44050 | 44100 | 44100 | 44000 | 2108 |
| 330 | 20230721 | 134500 | 47577097700 | 44050 | 44050 | 44100 | 44000 | 1529 |
| 331 | 20230721 | 134400 | 47509770400 | 44050 | 44050 | 44100 | 44050 | 1919 |
| 332 | 20230721 | 134300 | 47425230450 | 44050 | 44050 | 44100 | 44050 | 973 |
| 333 | 20230721 | 134200 | 47382369500 | 44050 | 44050 | 44100 | 44050 | 880 |
| 334 | 20230721 | 134100 | 47343602800 | 44050 | 44050 | 44050 | 44050 | 1603 |
| 335 | 20230721 | 134000 | 47272990650 | 44050 | 44050 | 44100 | 44050 | 769 |
| 336 | 20230721 | 133900 | 47239110050 | 44100 | 44100 | 44100 | 44050 | 952 |
| 337 | 20230721 | 133800 | 47197161800 | 44050 | 44050 | 44100 | 44050 | 920 |
| 338 | 20230721 | 133700 | 47156632050 | 44050 | 44100 | 44150 | 44050 | 2379 |
| 339 | 20230721 | 133600 | 47051743100 | 44150 | 44100 | 44150 | 44100 | 1336 |
| 340 | 20230721 | 133500 | 46992821400 | 44100 | 44150 | 44150 | 44100 | 922 |
| 341 | 20230721 | 133400 | 46952148500 | 44150 | 44150 | 44150 | 44100 | 1039 |
| 342 | 20230721 | 133300 | 46906309050 | 44100 | 44150 | 44200 | 44000 | 7120 |
| 343 | 20230721 | 133200 | 46592513450 | 44150 | 44100 | 44200 | 44100 | 3456 |
| 344 | 20230721 | 133100 | 46439930950 | 44150 | 44150 | 44200 | 44100 | 1352 |
| 345 | 20230721 | 133000 | 46380241100 | 44200 | 44150 | 44200 | 44100 | 2039 |
| 346 | 20230721 | 132900 | 46290243150 | 44150 | 44150 | 44200 | 44150 | 1147 |
| 347 | 20230721 | 132800 | 46239597100 | 44200 | 44250 | 44250 | 44150 | 1646 |
| 348 | 20230721 | 132700 | 46166843350 | 44250 | 44200 | 44250 | 44150 | 1085 |
| 349 | 20230721 | 132600 | 46118902050 | 44200 | 44200 | 44200 | 44150 | 1458 |
| 350 | 20230721 | 132500 | 46054485750 | 44150 | 44150 | 44200 | 44150 | 441 |
| 351 | 20230721 | 132400 | 46035012000 | 44200 | 44250 | 44250 | 44150 | 2289 |
| 352 | 20230721 | 132300 | 45933852900 | 44250 | 44250 | 44300 | 44200 | 3477 |
| 353 | 20230721 | 132200 | 45780004250 | 44200 | 44300 | 44350 | 44200 | 3244 |
| 354 | 20230721 | 132100 | 45636391250 | 44250 | 44150 | 44250 | 44150 | 682 |
| 355 | 20230721 | 132000 | 45606238600 | 44150 | 44050 | 44200 | 44050 | 1141 |
| 356 | 20230721 | 131900 | 45555893650 | 44100 | 44100 | 44100 | 44000 | 3218 |
| 357 | 20230721 | 131800 | 45414117550 | 44050 | 44050 | 44100 | 44050 | 1101 |
| 358 | 20230721 | 131700 | 45365614850 | 44050 | 44200 | 44250 | 44050 | 12090 |
| 359 | 20230721 | 131600 | 44832322800 | 44200 | 44100 | 44200 | 44050 | 2412 |
| 360 | 20230721 | 131500 | 44725887250 | 44100 | 44150 | 44150 | 44050 | 3113 |
| 361 | 20230721 | 131400 | 44588550850 | 44150 | 44150 | 44200 | 44150 | 186 |
| 362 | 20230721 | 131300 | 44580336150 | 44150 | 44100 | 44150 | 44100 | 2231 |
| 363 | 20230721 | 131200 | 44481889550 | 44100 | 44050 | 44100 | 44050 | 2064 |
| 364 | 20230721 | 131100 | 44390892750 | 44100 | 44050 | 44100 | 44000 | 8049 |
| 365 | 20230721 | 131000 | 44036391800 | 44050 | 43950 | 44050 | 43950 | 24029 |
| 366 | 20230721 | 130900 | 42978950550 | 43950 | 44000 | 44000 | 43950 | 462 |
| 367 | 20230721 | 130800 | 42958640650 | 44000 | 43950 | 44000 | 43950 | 785 |
| 368 | 20230721 | 130700 | 42924136800 | 44000 | 43950 | 44000 | 43950 | 1217 |
| 369 | 20230721 | 130600 | 42870642100 | 43950 | 44000 | 44000 | 43950 | 240 |
| 370 | 20230721 | 130500 | 42860091850 | 44000 | 43950 | 44000 | 43950 | 1167 |
| 371 | 20230721 | 130400 | 42808799550 | 43950 | 43950 | 44000 | 43950 | 747 |
| 372 | 20230721 | 130300 | 42775959200 | 44000 | 43950 | 44000 | 43950 | 948 |
| 373 | 20230721 | 130200 | 42734291800 | 43950 | 44000 | 44000 | 43950 | 1034 |
| 374 | 20230721 | 130100 | 42688844300 | 44000 | 44000 | 44000 | 43950 | 306 |
| 375 | 20230721 | 130000 | 42675386650 | 43950 | 43950 | 43950 | 43900 | 5680 |
| 376 | 20230721 | 125900 | 42425902500 | 43950 | 43950 | 43950 | 43900 | 1977 |
| 377 | 20230721 | 125800 | 42339013950 | 43950 | 43900 | 43950 | 43900 | 467 |
| 378 | 20230721 | 125700 | 42318506900 | 43950 | 43950 | 43950 | 43900 | 4178 |
| 379 | 20230721 | 125600 | 42134889750 | 43950 | 43950 | 44000 | 43950 | 5122 |
| 380 | 20230721 | 125500 | 41909775850 | 43950 | 43950 | 43950 | 43950 | 435 |
| 381 | 20230721 | 125400 | 41890657600 | 43950 | 44000 | 44000 | 43950 | 138 |
| 382 | 20230721 | 125300 | 41884588200 | 43950 | 43950 | 44000 | 43950 | 1119 |
| 383 | 20230721 | 125200 | 41835390150 | 43950 | 44000 | 44000 | 43950 | 1543 |
| 384 | 20230721 | 125100 | 41767531200 | 43950 | 44000 | 44000 | 43950 | 395 |
| 385 | 20230721 | 125000 | 41750154100 | 44000 | 43950 | 44000 | 43950 | 1052 |
| 386 | 20230721 | 124900 | 41703904850 | 43950 | 44000 | 44000 | 43950 | 1108 |
| 387 | 20230721 | 124800 | 41655199150 | 44000 | 44000 | 44000 | 43950 | 870 |
| 388 | 20230721 | 124700 | 41616919700 | 44000 | 43950 | 44000 | 43950 | 174 |
| 389 | 20230721 | 124600 | 41609267050 | 43950 | 44000 | 44000 | 43950 | 904 |
| 390 | 20230721 | 124500 | 41569525400 | 43950 | 44000 | 44000 | 43950 | 598 |
| 391 | 20230721 | 124400 | 41543216200 | 44000 | 43950 | 44000 | 43950 | 741 |
| 392 | 20230721 | 124300 | 41510634800 | 44000 | 44000 | 44000 | 43950 | 174 |
| 393 | 20230721 | 124200 | 41502980950 | 43950 | 44000 | 44000 | 43950 | 1489 |
| 394 | 20230721 | 124100 | 41437499150 | 44000 | 44000 | 44000 | 43950 | 412 |
| 395 | 20230721 | 124000 | 41419374950 | 44000 | 44000 | 44000 | 43950 | 428 |
| 396 | 20230721 | 123900 | 41400543400 | 44000 | 44000 | 44000 | 43950 | 843 |
| 397 | 20230721 | 123800 | 41363487500 | 44000 | 44000 | 44000 | 43950 | 317 |
| 398 | 20230721 | 123700 | 41349545450 | 44000 | 43950 | 44000 | 43950 | 430 |
| 399 | 20230721 | 123600 | 41330627450 | 43950 | 43950 | 44000 | 43950 | 118 |
| 400 | 20230721 | 123500 | 41325436850 | 44000 | 43950 | 44000 | 43950 | 1458 |
| 401 | 20230721 | 123400 | 41261328250 | 44000 | 44050 | 44050 | 44000 | 1521 |
| 402 | 20230721 | 123300 | 41194381950 | 44050 | 44050 | 44100 | 44050 | 526 |
| 403 | 20230721 | 123200 | 41171208150 | 44050 | 44100 | 44150 | 44050 | 4812 |
| 404 | 20230721 | 123100 | 40959037200 | 44150 | 44000 | 44250 | 44000 | 24468 |
| 405 | 20230721 | 123000 | 39881646900 | 44000 | 44000 | 44000 | 43950 | 1317 |
| 406 | 20230721 | 122900 | 39823762250 | 43950 | 43950 | 44000 | 43950 | 315 |
| 407 | 20230721 | 122800 | 39809917900 | 43950 | 43950 | 43950 | 43900 | 2809 |
| 408 | 20230721 | 122700 | 39686493600 | 43950 | 43950 | 43950 | 43900 | 1171 |
| 409 | 20230721 | 122600 | 39635080650 | 43900 | 43900 | 43950 | 43900 | 168 |
| 410 | 20230721 | 122500 | 39627703150 | 43900 | 43900 | 43950 | 43900 | 1464 |
| 411 | 20230721 | 122400 | 39563419350 | 43950 | 43900 | 43950 | 43900 | 123 |
| 412 | 20230721 | 122300 | 39558017150 | 43950 | 43950 | 43950 | 43900 | 784 |
| 413 | 20230721 | 122200 | 39523596900 | 43900 | 43900 | 43950 | 43900 | 201 |
| 414 | 20230721 | 122100 | 39514764150 | 43950 | 43950 | 43950 | 43950 | 1047 |
| 415 | 20230721 | 122000 | 39468748500 | 44000 | 44000 | 44000 | 43950 | 915 |
| 416 | 20230721 | 121900 | 39428532700 | 43950 | 43950 | 44000 | 43950 | 1669 |
| 417 | 20230721 | 121800 | 39355179350 | 44000 | 43950 | 44000 | 43950 | 990 |
| 418 | 20230721 | 121700 | 39311665800 | 43950 | 43950 | 44000 | 43950 | 1635 |
| 419 | 20230721 | 121600 | 39239795250 | 43950 | 43950 | 44000 | 43950 | 397 |
| 420 | 20230721 | 121500 | 39222333600 | 43950 | 44000 | 44000 | 43950 | 463 |
| 421 | 20230721 | 121400 | 39201979100 | 44000 | 43950 | 44000 | 43950 | 1561 |
| 422 | 20230721 | 121300 | 39133335100 | 44000 | 44000 | 44050 | 43950 | 1547 |
| 423 | 20230721 | 121200 | 39065265850 | 44000 | 43950 | 44000 | 43950 | 4065 |
| 424 | 20230721 | 121100 | 38886411300 | 44000 | 44000 | 44000 | 43950 | 1049 |
| 425 | 20230721 | 121000 | 38840286700 | 44000 | 44000 | 44100 | 44000 | 4454 |
| 426 | 20230721 | 120900 | 38644272200 | 44000 | 43900 | 44150 | 43900 | 41715 |
| 427 | 20230721 | 120800 | 36808702200 | 43900 | 43900 | 43950 | 43900 | 159 |
| 428 | 20230721 | 120700 | 36801718550 | 43900 | 43900 | 43950 | 43900 | 1210 |
| 429 | 20230721 | 120600 | 36748597700 | 43950 | 43950 | 43950 | 43900 | 933 |
| 430 | 20230721 | 120500 | 36707637600 | 43900 | 43900 | 43900 | 43900 | 324 |
| 431 | 20230721 | 120400 | 36693414000 | 43900 | 43900 | 43950 | 43850 | 871 |
| 432 | 20230721 | 120300 | 36655178400 | 43950 | 43900 | 43950 | 43900 | 1176 |
| 433 | 20230721 | 120200 | 36603551550 | 43850 | 43850 | 43900 | 43850 | 352 |
| 434 | 20230721 | 120100 | 36588113550 | 43850 | 43850 | 43900 | 43850 | 227 |
| 435 | 20230721 | 120000 | 36578159500 | 43850 | 43850 | 43900 | 43850 | 2220 |
| 436 | 20230721 | 115900 | 36480761450 | 43850 | 43850 | 43900 | 43850 | 308 |
| 437 | 20230721 | 115800 | 36467250450 | 43850 | 43850 | 43900 | 43850 | 880 |
| 438 | 20230721 | 115700 | 36428658950 | 43850 | 43850 | 43900 | 43850 | 1169 |
| 439 | 20230721 | 115600 | 36377398150 | 43850 | 43900 | 43900 | 43850 | 1114 |
| 440 | 20230721 | 115500 | 36328547150 | 43900 | 43900 | 43900 | 43850 | 504 |
| 441 | 20230721 | 115400 | 36306434050 | 43900 | 43850 | 43900 | 43850 | 340 |
| 442 | 20230721 | 115300 | 36291516450 | 43850 | 43900 | 43900 | 43850 | 1102 |
| 443 | 20230721 | 115200 | 36243171750 | 43900 | 43900 | 43950 | 43900 | 1051 |
| 444 | 20230721 | 115100 | 36197032300 | 43900 | 43900 | 43950 | 43900 | 297 |
| 445 | 20230721 | 115000 | 36183985650 | 43900 | 43900 | 43900 | 43850 | 659 |
| 446 | 20230721 | 114900 | 36155056700 | 43950 | 43950 | 43950 | 43950 | 1081 |
| 447 | 20230721 | 114800 | 36107546750 | 43950 | 43850 | 43950 | 43800 | 11135 |
| 448 | 20230721 | 114700 | 35619195200 | 43800 | 43750 | 43850 | 43750 | 1747 |
| 449 | 20230721 | 114600 | 35542691000 | 43750 | 43800 | 43800 | 43750 | 1871 |
| 450 | 20230721 | 114500 | 35460825750 | 43800 | 43750 | 43800 | 43750 | 780 |
| 451 | 20230721 | 114400 | 35426690600 | 43750 | 43800 | 43800 | 43750 | 1059 |
| 452 | 20230721 | 114300 | 35380352700 | 43750 | 43850 | 43850 | 43750 | 4719 |
| 453 | 20230721 | 114200 | 35173675900 | 43850 | 43900 | 43900 | 43800 | 9380 |
| 454 | 20230721 | 114100 | 34762416600 | 43900 | 43850 | 43900 | 43850 | 1441 |
| 455 | 20230721 | 114000 | 34699215000 | 43850 | 43900 | 43900 | 43850 | 1048 |
| 456 | 20230721 | 113900 | 34653244050 | 43900 | 43850 | 43900 | 43850 | 1090 |
| 457 | 20230721 | 113800 | 34605436800 | 43850 | 43900 | 43900 | 43850 | 1324 |
| 458 | 20230721 | 113700 | 34547356650 | 43900 | 43900 | 43900 | 43850 | 392 |
| 459 | 20230721 | 113600 | 34530157950 | 43900 | 43850 | 43900 | 43850 | 1123 |
| 460 | 20230721 | 113500 | 34480893450 | 43800 | 44000 | 44000 | 43800 | 18289 |
| 461 | 20230721 | 113400 | 33678044250 | 44000 | 44000 | 44000 | 44000 | 3045 |
| 462 | 20230721 | 113300 | 33544064250 | 44000 | 44000 | 44050 | 43950 | 8997 |
| 463 | 20230721 | 113200 | 33148190900 | 44000 | 44000 | 44000 | 43950 | 942 |
| 464 | 20230721 | 113100 | 33106773650 | 43950 | 43950 | 44000 | 43950 | 209 |
| 465 | 20230721 | 113000 | 33097578700 | 43950 | 44000 | 44000 | 43950 | 532 |
| 466 | 20230721 | 112900 | 33074196150 | 43950 | 44000 | 44000 | 43950 | 541 |
| 467 | 20230721 | 112800 | 33050411350 | 43950 | 43950 | 44000 | 43950 | 809 |
| 468 | 20230721 | 112700 | 33014848450 | 43950 | 44000 | 44000 | 43950 | 161 |
| 469 | 20230721 | 112600 | 33007767800 | 44000 | 44000 | 44050 | 44000 | 2781 |
| 470 | 20230721 | 112500 | 32885397900 | 44000 | 44050 | 44100 | 44000 | 2653 |
| 471 | 20230721 | 112400 | 32768538350 | 44050 | 44100 | 44100 | 44050 | 2123 |
| 472 | 20230721 | 112300 | 32674961700 | 44100 | 43950 | 44100 | 43950 | 17995 |
| 473 | 20230721 | 112200 | 31883026400 | 43950 | 43950 | 43950 | 43950 | 428 |
| 474 | 20230721 | 112100 | 31864215800 | 43950 | 44000 | 44000 | 43950 | 702 |
| 475 | 20230721 | 112000 | 31833359200 | 44000 | 43950 | 44000 | 43950 | 224 |
| 476 | 20230721 | 111900 | 31823512750 | 43950 | 44000 | 44000 | 43950 | 686 |
| 477 | 20230721 | 111800 | 31793362200 | 43950 | 43950 | 44000 | 43950 | 1714 |
| 478 | 20230721 | 111700 | 31718030800 | 44000 | 43950 | 44000 | 43950 | 287 |
| 479 | 20230721 | 111600 | 31705411450 | 44000 | 43950 | 44000 | 43950 | 544 |
| 480 | 20230721 | 111500 | 31681498200 | 43950 | 44000 | 44000 | 43950 | 1644 |
| 481 | 20230721 | 111400 | 31609231900 | 43950 | 43950 | 44000 | 43950 | 843 |
| 482 | 20230721 | 111300 | 31572181050 | 44000 | 43950 | 44000 | 43950 | 454 |
| 483 | 20230721 | 111200 | 31552211000 | 44000 | 43950 | 44000 | 43900 | 458 |
| 484 | 20230721 | 111100 | 31532081700 | 43950 | 43900 | 43950 | 43900 | 1497 |
| 485 | 20230721 | 111000 | 31466290000 | 43950 | 43900 | 43950 | 43900 | 192 |
| 486 | 20230721 | 110900 | 31457856700 | 43900 | 43900 | 43950 | 43900 | 960 |
| 487 | 20230721 | 110800 | 31415696600 | 43900 | 43900 | 43950 | 43900 | 916 |
| 488 | 20230721 | 110700 | 31375483500 | 43900 | 44000 | 44050 | 43900 | 5340 |
| 489 | 20230721 | 110600 | 31140749500 | 44000 | 44000 | 44050 | 43950 | 4896 |
| 490 | 20230721 | 110500 | 30925324000 | 44000 | 43950 | 44150 | 43950 | 14064 |
| 491 | 20230721 | 110400 | 30306277150 | 44000 | 44000 | 44000 | 43950 | 3168 |
| 492 | 20230721 | 110300 | 30166976050 | 44000 | 43950 | 44000 | 43950 | 3703 |
| 493 | 20230721 | 110200 | 30004142600 | 43950 | 43950 | 44000 | 43950 | 1158 |
| 494 | 20230721 | 110100 | 29953247950 | 43950 | 43950 | 44000 | 43950 | 288 |
| 495 | 20230721 | 110000 | 29940588150 | 43950 | 43950 | 44000 | 43950 | 2553 |
| 496 | 20230721 | 105900 | 29828296650 | 43950 | 44000 | 44000 | 43950 | 172 |
| 497 | 20230721 | 105800 | 29820733100 | 44000 | 44000 | 44000 | 43950 | 208 |
| 498 | 20230721 | 105700 | 29811584500 | 43950 | 44000 | 44000 | 43950 | 641 |
| 499 | 20230721 | 105600 | 29783411350 | 44000 | 43950 | 44100 | 43950 | 7280 |
| 500 | 20230721 | 105500 | 29462958950 | 44000 | 43950 | 44100 | 43850 | 57074 |
| 501 | 20230721 | 105400 | 26953133700 | 44000 | 43950 | 44000 | 43950 | 1004 |
| 502 | 20230721 | 105300 | 26909006350 | 43950 | 43950 | 44000 | 43950 | 1958 |
| 503 | 20230721 | 105200 | 26822952200 | 43950 | 43900 | 44000 | 43900 | 2299 |
| 504 | 20230721 | 105100 | 26721919050 | 43900 | 43950 | 43950 | 43900 | 1338 |
| 505 | 20230721 | 105000 | 26663179950 | 43950 | 43950 | 43950 | 43900 | 1123 |
| 506 | 20230721 | 104900 | 26613877050 | 43900 | 43950 | 43950 | 43900 | 1248 |
| 507 | 20230721 | 104800 | 26559048550 | 43950 | 43950 | 43950 | 43950 | 1354 |
| 508 | 20230721 | 104700 | 26499540250 | 43950 | 44000 | 44000 | 43950 | 361 |
| 509 | 20230721 | 104600 | 26483670200 | 43950 | 44000 | 44000 | 43950 | 1641 |
| 510 | 20230721 | 104500 | 26411548000 | 44000 | 43950 | 44000 | 43950 | 989 |
| 511 | 20230721 | 104400 | 26368077200 | 44000 | 43950 | 44000 | 43950 | 2816 |
| 512 | 20230721 | 104300 | 26244308350 | 43950 | 43950 | 44000 | 43950 | 1705 |
| 513 | 20230721 | 104200 | 26169358550 | 43950 | 43950 | 44000 | 43950 | 620 |
| 514 | 20230721 | 104100 | 26142104200 | 44000 | 43950 | 44000 | 43950 | 534 |
| 515 | 20230721 | 104000 | 26118633650 | 43950 | 43950 | 44000 | 43950 | 342 |
| 516 | 20230721 | 103900 | 26103596650 | 44000 | 43950 | 44000 | 43950 | 875 |
| 517 | 20230721 | 103800 | 26065137900 | 43950 | 43950 | 43950 | 43900 | 754 |
| 518 | 20230721 | 103700 | 26032003300 | 43950 | 43900 | 43950 | 43900 | 859 |
| 519 | 20230721 | 103600 | 25994258650 | 43950 | 43950 | 44000 | 43900 | 2441 |
| 520 | 20230721 | 103500 | 25886968800 | 43950 | 44000 | 44000 | 43950 | 907 |
| 521 | 20230721 | 103400 | 25847104750 | 44000 | 43950 | 44000 | 43950 | 1415 |
| 522 | 20230721 | 103300 | 25784875300 | 43950 | 43950 | 44000 | 43900 | 456 |
| 523 | 20230721 | 103200 | 25764835100 | 43900 | 43950 | 44000 | 43900 | 1434 |
| 524 | 20230721 | 103100 | 25701825400 | 43950 | 43950 | 44000 | 43950 | 1240 |
| 525 | 20230721 | 103000 | 25647327250 | 43950 | 43950 | 44000 | 43900 | 737 |
| 526 | 20230721 | 102900 | 25614928200 | 43900 | 43950 | 44000 | 43900 | 1330 |
| 527 | 20230721 | 102800 | 25556480450 | 43950 | 43950 | 43950 | 43900 | 878 |
| 528 | 20230721 | 102700 | 25517898800 | 43900 | 43900 | 43950 | 43850 | 544 |
| 529 | 20230721 | 102600 | 25494016750 | 43900 | 43900 | 43900 | 43850 | 431 |
| 530 | 20230721 | 102500 | 25475102850 | 43850 | 43850 | 43900 | 43800 | 1667 |
| 531 | 20230721 | 102400 | 25402012350 | 43800 | 43800 | 43850 | 43800 | 1199 |
| 532 | 20230721 | 102300 | 25349491800 | 43800 | 43800 | 43850 | 43800 | 1981 |
| 533 | 20230721 | 102200 | 25262647750 | 43800 | 43900 | 43900 | 43800 | 3707 |
| 534 | 20230721 | 102100 | 25100171800 | 43850 | 43900 | 43950 | 43850 | 975 |
| 535 | 20230721 | 102000 | 25057372200 | 43900 | 43900 | 43950 | 43850 | 2551 |
| 536 | 20230721 | 101900 | 24945421500 | 43900 | 44000 | 44000 | 43900 | 1123 |
| 537 | 20230721 | 101800 | 24896087950 | 44000 | 44100 | 44100 | 43950 | 2375 |
| 538 | 20230721 | 101700 | 24791577600 | 44050 | 44200 | 44200 | 44050 | 4248 |
| 539 | 20230721 | 101600 | 24604129050 | 44200 | 44150 | 44200 | 44150 | 3121 |
| 540 | 20230721 | 101500 | 24466296000 | 44200 | 44300 | 44300 | 44150 | 3101 |
| 541 | 20230721 | 101400 | 24329283800 | 44250 | 44150 | 44250 | 44150 | 5604 |
| 542 | 20230721 | 101300 | 24081572450 | 44150 | 43950 | 44150 | 43950 | 19174 |
| 543 | 20230721 | 101200 | 23237666400 | 43950 | 43850 | 44000 | 43850 | 1868 |
| 544 | 20230721 | 101100 | 23155604200 | 43900 | 43850 | 43950 | 43850 | 2763 |
| 545 | 20230721 | 101000 | 23034327000 | 43850 | 43700 | 43900 | 43700 | 3941 |
| 546 | 20230721 | 100900 | 22861717750 | 43750 | 43800 | 43850 | 43700 | 5650 |
| 547 | 20230721 | 100800 | 22614455250 | 43800 | 43900 | 43900 | 43800 | 5806 |
| 548 | 20230721 | 100700 | 22359897850 | 43850 | 44000 | 44000 | 43850 | 13936 |
| 549 | 20230721 | 100600 | 21747605050 | 44000 | 44050 | 44050 | 44000 | 2265 |
| 550 | 20230721 | 100500 | 21647931200 | 44050 | 44050 | 44100 | 44000 | 1959 |
| 551 | 20230721 | 100400 | 21561643400 | 44050 | 44050 | 44100 | 44000 | 2972 |
| 552 | 20230721 | 100300 | 21430752100 | 44050 | 43950 | 44100 | 43950 | 6880 |
| 553 | 20230721 | 100200 | 21128036350 | 43950 | 44050 | 44100 | 43950 | 9782 |
| 554 | 20230721 | 100100 | 20697554850 | 44050 | 44050 | 44100 | 44000 | 8235 |
| 555 | 20230721 | 100000 | 20334846450 | 44100 | 44100 | 44150 | 44100 | 4406 |
| 556 | 20230721 | 095900 | 20140482450 | 44100 | 44050 | 44150 | 44050 | 2222 |
| 557 | 20230721 | 095800 | 20042532650 | 44150 | 44150 | 44250 | 44100 | 10056 |
| 558 | 20230721 | 095700 | 19598833950 | 44200 | 44200 | 44250 | 44150 | 9855 |
| 559 | 20230721 | 095600 | 19163336450 | 44150 | 44150 | 44200 | 44150 | 2014 |
| 560 | 20230721 | 095500 | 19074414100 | 44150 | 44150 | 44200 | 44150 | 2656 |
| 561 | 20230721 | 095400 | 18957149900 | 44150 | 44200 | 44250 | 44150 | 2389 |
| 562 | 20230721 | 095300 | 18851553600 | 44200 | 44250 | 44250 | 44200 | 2815 |
| 563 | 20230721 | 095200 | 18727119200 | 44250 | 44200 | 44250 | 44200 | 1536 |
| 564 | 20230721 | 095100 | 18659206750 | 44200 | 44250 | 44250 | 44200 | 1571 |
| 565 | 20230721 | 095000 | 18589748300 | 44200 | 44300 | 44300 | 44200 | 2946 |
| 566 | 20230721 | 094900 | 18459471800 | 44300 | 44300 | 44350 | 44250 | 2760 |
| 567 | 20230721 | 094800 | 18337258550 | 44300 | 44400 | 44400 | 44300 | 2226 |
| 568 | 20230721 | 094700 | 18238584600 | 44350 | 44300 | 44400 | 44300 | 3700 |
| 569 | 20230721 | 094600 | 18074541200 | 44350 | 44350 | 44400 | 44300 | 2707 |
| 570 | 20230721 | 094500 | 17954548500 | 44350 | 44350 | 44450 | 44350 | 4876 |
| 571 | 20230721 | 094400 | 17738216900 | 44400 | 44400 | 44450 | 44350 | 2592 |
| 572 | 20230721 | 094300 | 17623127150 | 44400 | 44400 | 44450 | 44350 | 5551 |
| 573 | 20230721 | 094200 | 17376692900 | 44450 | 44450 | 44450 | 44400 | 1421 |
| 574 | 20230721 | 094100 | 17313572600 | 44450 | 44400 | 44450 | 44350 | 2089 |
| 575 | 20230721 | 094000 | 17220790900 | 44350 | 44400 | 44400 | 44350 | 1815 |
| 576 | 20230721 | 093900 | 17140273300 | 44400 | 44500 | 44500 | 44400 | 4074 |
| 577 | 20230721 | 093800 | 16959176950 | 44500 | 44550 | 44550 | 44450 | 2407 |
| 578 | 20230721 | 093700 | 16852072000 | 44550 | 44650 | 44650 | 44500 | 4638 |
| 579 | 20230721 | 093600 | 16645451950 | 44650 | 44600 | 44700 | 44550 | 3166 |
| 580 | 20230721 | 093500 | 16504229500 | 44600 | 44700 | 44700 | 44600 | 2842 |
| 581 | 20230721 | 093400 | 16377347450 | 44750 | 44650 | 44750 | 44600 | 6261 |
| 582 | 20230721 | 093300 | 16097691800 | 44650 | 44450 | 44650 | 44450 | 9557 |
| 583 | 20230721 | 093200 | 15671931550 | 44450 | 44250 | 44450 | 44200 | 13582 |
| 584 | 20230721 | 093100 | 15070191900 | 44250 | 44300 | 44300 | 44200 | 2546 |
| 585 | 20230721 | 093000 | 14957547700 | 44300 | 44250 | 44300 | 44250 | 2783 |
| 586 | 20230721 | 092900 | 14834399000 | 44250 | 44250 | 44300 | 44250 | 2609 |
| 587 | 20230721 | 092800 | 14718935500 | 44250 | 44300 | 44300 | 44250 | 2326 |
| 588 | 20230721 | 092700 | 14615944600 | 44300 | 44250 | 44300 | 44200 | 8449 |
| 589 | 20230721 | 092600 | 14241975950 | 44250 | 44250 | 44300 | 44250 | 2895 |
| 590 | 20230721 | 092500 | 14113850150 | 44300 | 44300 | 44350 | 44250 | 4024 |
| 591 | 20230721 | 092400 | 13935619950 | 44300 | 44250 | 44350 | 44250 | 3511 |
| 592 | 20230721 | 092300 | 13780153150 | 44250 | 44150 | 44300 | 44100 | 4669 |
| 593 | 20230721 | 092200 | 13573906850 | 44150 | 44350 | 44400 | 44150 | 11980 |
| 594 | 20230721 | 092100 | 13043507400 | 44350 | 44400 | 44450 | 44350 | 5439 |
| 595 | 20230721 | 092000 | 12802030250 | 44400 | 44450 | 44450 | 44350 | 3495 |
| 596 | 20230721 | 091900 | 12646905600 | 44450 | 44550 | 44550 | 44400 | 1619 |
| 597 | 20230721 | 091800 | 12574935050 | 44550 | 44500 | 44650 | 44450 | 2288 |
| 598 | 20230721 | 091700 | 12473057550 | 44500 | 44550 | 44600 | 44250 | 15462 |
| 599 | 20230721 | 091600 | 11786207950 | 44500 | 44650 | 44650 | 44500 | 8414 |
| 600 | 20230721 | 091500 | 11411249750 | 44650 | 44700 | 44700 | 44600 | 5011 |
| 601 | 20230721 | 091400 | 11187595300 | 44700 | 44850 | 44900 | 44650 | 7032 |
| 602 | 20230721 | 091300 | 10873134900 | 44850 | 44800 | 44950 | 44650 | 9026 |
| 603 | 20230721 | 091200 | 10469304400 | 44750 | 44950 | 45000 | 44750 | 7416 |
| 604 | 20230721 | 091100 | 10136705650 | 44950 | 45250 | 45350 | 44950 | 12722 |
| 605 | 20230721 | 091000 | 9562804700 | 45350 | 45550 | 45650 | 45250 | 12050 |
| 606 | 20230721 | 090900 | 9014246450 | 45600 | 45400 | 45650 | 45400 | 24442 |
| 607 | 20230721 | 090800 | 7901259800 | 45400 | 45250 | 45450 | 45200 | 12993 |
| 608 | 20230721 | 090700 | 7311669950 | 45350 | 45300 | 45350 | 45200 | 8842 |
| 609 | 20230721 | 090600 | 6911531950 | 45200 | 45050 | 45300 | 45000 | 18583 |
| 610 | 20230721 | 090500 | 6072317200 | 45100 | 45350 | 45350 | 45000 | 8462 |
| 611 | 20230721 | 090400 | 5690413850 | 45350 | 45300 | 45450 | 44950 | 27280 |
| 612 | 20230721 | 090300 | 4460583550 | 45000 | 45500 | 45750 | 45000 | 20051 |
| 613 | 20230721 | 090200 | 3549790950 | 45500 | 45850 | 46050 | 45350 | 36139 |
| 614 | 20230721 | 090100 | 1893835650 | 45850 | 45100 | 46000 | 45100 | 28843 |
| 615 | 20230721 | 090000 | 578563350 | 45100 | 44350 | 45100 | 44350 | 12583 |