32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 3 | 20230721 | 184700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20230721 | 184600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20230721 | 184500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20230721 | 184400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20230721 | 184300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20230721 | 184200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20230721 | 184100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20230721 | 184000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20230721 | 183900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20230721 | 183800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20230721 | 183700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20230721 | 183600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20230721 | 183500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20230721 | 183400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20230721 | 183300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20230721 | 183200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20230721 | 183100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20230721 | 183000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20230721 | 182900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20230721 | 182800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20230721 | 182700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20230721 | 182600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20230721 | 182500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20230721 | 182400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20230721 | 182300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20230721 | 182200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20230721 | 182100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20230721 | 182000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20230721 | 181900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20230721 | 181800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 33 | 20230721 | 181700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20230721 | 181600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20230721 | 181500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20230721 | 181400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20230721 | 181300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20230721 | 181200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20230721 | 181100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20230721 | 181000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20230721 | 180900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20230721 | 180800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20230721 | 180700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20230721 | 180600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20230721 | 180500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20230721 | 180400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20230721 | 180300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20230721 | 180200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20230721 | 180100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20230721 | 180000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20230721 | 175900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20230721 | 175800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20230721 | 175700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20230721 | 175600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20230721 | 175500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20230721 | 175400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20230721 | 175300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20230721 | 175200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20230721 | 175100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20230721 | 175000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20230721 | 174900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20230721 | 174800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 63 | 20230721 | 174700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20230721 | 174600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20230721 | 174500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20230721 | 174400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20230721 | 174300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20230721 | 174200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20230721 | 174100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20230721 | 174000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20230721 | 173900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20230721 | 173800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20230721 | 173700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20230721 | 173600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20230721 | 173500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20230721 | 173400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20230721 | 173300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20230721 | 173200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20230721 | 173100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20230721 | 173000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20230721 | 172900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20230721 | 172800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20230721 | 172700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20230721 | 172600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20230721 | 172500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20230721 | 172400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20230721 | 172300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20230721 | 172200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20230721 | 172100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20230721 | 172000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20230721 | 171900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20230721 | 171800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 93 | 20230721 | 171700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20230721 | 171600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20230721 | 171500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20230721 | 171400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20230721 | 171300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20230721 | 171200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20230721 | 171100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20230721 | 171000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20230721 | 170900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20230721 | 170800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20230721 | 170700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20230721 | 170600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20230721 | 170500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20230721 | 170400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20230721 | 170300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20230721 | 170200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20230721 | 170100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20230721 | 170000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20230721 | 165900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20230721 | 165800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20230721 | 165700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20230721 | 165600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20230721 | 165500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20230721 | 165400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20230721 | 165300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20230721 | 165200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20230721 | 165100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20230721 | 165000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20230721 | 164900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20230721 | 164800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 123 | 20230721 | 164700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20230721 | 164600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20230721 | 164500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20230721 | 164400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20230721 | 164300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20230721 | 164200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20230721 | 164100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20230721 | 164000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20230721 | 163900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20230721 | 163800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20230721 | 163700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20230721 | 163600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20230721 | 163500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20230721 | 163400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20230721 | 163300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20230721 | 163200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20230721 | 163100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20230721 | 163000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20230721 | 162900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20230721 | 162800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20230721 | 162700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20230721 | 162600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20230721 | 162500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20230721 | 162400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20230721 | 162300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20230721 | 162200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20230721 | 162100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20230721 | 162000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20230721 | 161900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20230721 | 161800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 153 | 20230721 | 161700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20230721 | 161600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20230721 | 161500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20230721 | 161400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20230721 | 161300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20230721 | 161200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20230721 | 161100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20230721 | 161000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20230721 | 160900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20230721 | 160800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20230721 | 160700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20230721 | 160600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20230721 | 160500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20230721 | 160400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20230721 | 160300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20230721 | 160200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20230721 | 160100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20230721 | 160000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20230721 | 155900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20230721 | 155800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20230721 | 155700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20230721 | 155600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20230721 | 155500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20230721 | 155400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20230721 | 155300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20230721 | 155200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20230721 | 155100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20230721 | 155000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20230721 | 154900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20230721 | 154800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 183 | 20230721 | 154700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20230721 | 154600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20230721 | 154500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20230721 | 154400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20230721 | 154300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20230721 | 154200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20230721 | 154100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20230721 | 154000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20230721 | 153900 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20230721 | 153800 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20230721 | 153700 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20230721 | 153600 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20230721 | 153500 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20230721 | 153400 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20230721 | 153300 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20230721 | 153200 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20230721 | 153100 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20230721 | 153000 | 36391199950 | 44150 | 44150 | 44150 | 44150 | 162072 |
| 201 | 20230721 | 152900 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20230721 | 152800 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20230721 | 152700 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20230721 | 152600 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20230721 | 152500 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20230721 | 152400 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20230721 | 152300 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20230721 | 152200 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20230721 | 152100 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20230721 | 152000 | 29235721150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20230721 | 151900 | 29235721150 | 44100 | 44050 | 44100 | 44050 | 784 |
| 212 | 20230721 | 151800 | 29201183050 | 44050 | 44100 | 44100 | 44050 | 2312 |
| 213 | 20230721 | 151700 | 29099325500 | 44050 | 44000 | 44100 | 44000 | 1789 |
| 214 | 20230721 | 151600 | 29020507900 | 44000 | 44050 | 44100 | 44000 | 3999 |
| 215 | 20230721 | 151500 | 28844341750 | 44100 | 44100 | 44100 | 44050 | 1548 |
| 216 | 20230721 | 151400 | 28776133900 | 44050 | 44100 | 44100 | 44050 | 1157 |
| 217 | 20230721 | 151300 | 28725150700 | 44100 | 44050 | 44100 | 44050 | 2744 |
| 218 | 20230721 | 151200 | 28604251350 | 44100 | 44100 | 44100 | 44050 | 4211 |
| 219 | 20230721 | 151100 | 28418633350 | 44050 | 44150 | 44150 | 44000 | 20973 |
| 220 | 20230721 | 151000 | 27495339500 | 44150 | 44100 | 44150 | 44100 | 1418 |
| 221 | 20230721 | 150900 | 27432789550 | 44150 | 44100 | 44150 | 44100 | 2063 |
| 222 | 20230721 | 150800 | 27341760600 | 44150 | 44100 | 44150 | 44100 | 1595 |
| 223 | 20230721 | 150700 | 27271380950 | 44100 | 44150 | 44150 | 44100 | 2256 |
| 224 | 20230721 | 150600 | 27171862700 | 44150 | 44100 | 44150 | 44100 | 1078 |
| 225 | 20230721 | 150500 | 27124307900 | 44150 | 44050 | 44150 | 44050 | 4153 |
| 226 | 20230721 | 150400 | 26941198500 | 44100 | 44050 | 44100 | 44050 | 1798 |
| 227 | 20230721 | 150300 | 26861946100 | 44050 | 44100 | 44100 | 44050 | 1232 |
| 228 | 20230721 | 150200 | 26807654400 | 44100 | 44050 | 44100 | 44050 | 2295 |
| 229 | 20230721 | 150100 | 26706530300 | 44100 | 44100 | 44100 | 44050 | 1238 |
| 230 | 20230721 | 150000 | 26651969500 | 44100 | 44050 | 44100 | 44050 | 1941 |
| 231 | 20230721 | 145900 | 26566402400 | 44050 | 44050 | 44100 | 44050 | 1634 |
| 232 | 20230721 | 145800 | 26494401300 | 44050 | 44050 | 44100 | 44050 | 1301 |
| 233 | 20230721 | 145700 | 26437080850 | 44100 | 44050 | 44100 | 44050 | 1608 |
| 234 | 20230721 | 145600 | 26366211050 | 44050 | 44050 | 44100 | 44050 | 1416 |
| 235 | 20230721 | 145500 | 26303798650 | 44050 | 44150 | 44150 | 44050 | 2023 |
| 236 | 20230721 | 145400 | 26214644750 | 44100 | 44100 | 44150 | 44050 | 1188 |
| 237 | 20230721 | 145300 | 26162286750 | 44100 | 44050 | 44150 | 44050 | 1807 |
| 238 | 20230721 | 145200 | 26082605800 | 44100 | 44100 | 44150 | 44050 | 2348 |
| 239 | 20230721 | 145100 | 25979060200 | 44100 | 44150 | 44150 | 44100 | 1545 |
| 240 | 20230721 | 145000 | 25910901900 | 44100 | 44100 | 44150 | 44100 | 1092 |
| 241 | 20230721 | 144900 | 25862730050 | 44100 | 44100 | 44150 | 44100 | 1288 |
| 242 | 20230721 | 144800 | 25805905350 | 44150 | 44150 | 44150 | 44100 | 886 |
| 243 | 20230721 | 144700 | 25766818500 | 44150 | 44200 | 44200 | 44100 | 1406 |
| 244 | 20230721 | 144600 | 25704757750 | 44200 | 44200 | 44200 | 44100 | 4577 |
| 245 | 20230721 | 144500 | 25502787850 | 44200 | 44100 | 44200 | 44100 | 2254 |
| 246 | 20230721 | 144400 | 25403315350 | 44100 | 44100 | 44150 | 44100 | 1317 |
| 247 | 20230721 | 144300 | 25345209900 | 44150 | 44050 | 44150 | 44050 | 2865 |
| 248 | 20230721 | 144200 | 25218847550 | 44050 | 44050 | 44100 | 44050 | 1083 |
| 249 | 20230721 | 144100 | 25171136100 | 44050 | 44100 | 44100 | 44050 | 1314 |
| 250 | 20230721 | 144000 | 25113228650 | 44050 | 44050 | 44100 | 44050 | 1790 |
| 251 | 20230721 | 143900 | 25034356700 | 44100 | 44100 | 44100 | 44050 | 1135 |
| 252 | 20230721 | 143800 | 24984332900 | 44100 | 44050 | 44150 | 44000 | 3123 |
| 253 | 20230721 | 143700 | 24846668300 | 44100 | 44050 | 44100 | 44050 | 1589 |
| 254 | 20230721 | 143600 | 24776645050 | 44050 | 44100 | 44100 | 44050 | 1447 |
| 255 | 20230721 | 143500 | 24712887500 | 44050 | 44050 | 44100 | 44050 | 1377 |
| 256 | 20230721 | 143400 | 24652206900 | 44050 | 44100 | 44100 | 44050 | 1335 |
| 257 | 20230721 | 143300 | 24593375000 | 44100 | 44150 | 44150 | 44050 | 1679 |
| 258 | 20230721 | 143200 | 24519340100 | 44100 | 44150 | 44150 | 44100 | 1318 |
| 259 | 20230721 | 143100 | 24461201750 | 44100 | 44050 | 44150 | 44050 | 3220 |
| 260 | 20230721 | 143000 | 24319224950 | 44050 | 44100 | 44100 | 44050 | 1500 |
| 261 | 20230721 | 142900 | 24253129850 | 44100 | 44050 | 44100 | 44050 | 1432 |
| 262 | 20230721 | 142800 | 24190027100 | 44100 | 44050 | 44100 | 44050 | 1142 |
| 263 | 20230721 | 142700 | 24139708800 | 44100 | 44000 | 44100 | 44000 | 2106 |
| 264 | 20230721 | 142600 | 24046954850 | 44050 | 44000 | 44050 | 44000 | 1308 |
| 265 | 20230721 | 142500 | 23989372650 | 44050 | 44100 | 44100 | 44000 | 2917 |
| 266 | 20230721 | 142400 | 23860892600 | 44050 | 44050 | 44100 | 44050 | 1498 |
| 267 | 20230721 | 142300 | 23794883450 | 44100 | 44050 | 44100 | 44000 | 2991 |
| 268 | 20230721 | 142200 | 23663134300 | 44000 | 44000 | 44050 | 44000 | 801 |
| 269 | 20230721 | 142100 | 23627880550 | 44000 | 44000 | 44050 | 44000 | 947 |
| 270 | 20230721 | 142000 | 23586175250 | 44050 | 44100 | 44100 | 44000 | 1829 |
| 271 | 20230721 | 141900 | 23505595400 | 44100 | 44100 | 44100 | 44050 | 1253 |
| 272 | 20230721 | 141800 | 23450383250 | 44050 | 44100 | 44100 | 44000 | 2543 |
| 273 | 20230721 | 141700 | 23338352750 | 44100 | 44100 | 44150 | 44050 | 1118 |
| 274 | 20230721 | 141600 | 23289073400 | 44100 | 44050 | 44150 | 44050 | 1134 |
| 275 | 20230721 | 141500 | 23239090250 | 44100 | 44100 | 44150 | 44050 | 1952 |
| 276 | 20230721 | 141400 | 23153004600 | 44100 | 44150 | 44150 | 44100 | 1050 |
| 277 | 20230721 | 141300 | 23106683650 | 44150 | 44100 | 44150 | 44100 | 1454 |
| 278 | 20230721 | 141200 | 23042531550 | 44150 | 44100 | 44150 | 44100 | 1451 |
| 279 | 20230721 | 141100 | 22978527650 | 44100 | 44050 | 44100 | 44050 | 1246 |
| 280 | 20230721 | 141000 | 22923610850 | 44100 | 44050 | 44150 | 44050 | 1070 |
| 281 | 20230721 | 140900 | 22876449750 | 44050 | 44050 | 44100 | 44000 | 2083 |
| 282 | 20230721 | 140800 | 22784685600 | 44100 | 44050 | 44100 | 44050 | 601 |
| 283 | 20230721 | 140700 | 22758196950 | 44050 | 44050 | 44100 | 44000 | 2432 |
| 284 | 20230721 | 140600 | 22651092350 | 44050 | 44100 | 44150 | 44050 | 1124 |
| 285 | 20230721 | 140500 | 22601544550 | 44050 | 44100 | 44100 | 44050 | 1219 |
| 286 | 20230721 | 140400 | 22547831200 | 44050 | 44050 | 44100 | 44050 | 2065 |
| 287 | 20230721 | 140300 | 22456806750 | 44050 | 44000 | 44100 | 44000 | 1902 |
| 288 | 20230721 | 140200 | 22373011450 | 44000 | 44000 | 44050 | 44000 | 940 |
| 289 | 20230721 | 140100 | 22331636950 | 44000 | 44000 | 44100 | 44000 | 1316 |
| 290 | 20230721 | 140000 | 22273703650 | 44000 | 44000 | 44100 | 44000 | 1332 |
| 291 | 20230721 | 135900 | 22215033250 | 44050 | 44100 | 44100 | 44000 | 1785 |
| 292 | 20230721 | 135800 | 22136392750 | 44050 | 44050 | 44100 | 44050 | 1534 |
| 293 | 20230721 | 135700 | 22068806200 | 44100 | 44000 | 44100 | 44000 | 1491 |
| 294 | 20230721 | 135600 | 22003120350 | 44000 | 44050 | 44050 | 44000 | 1103 |
| 295 | 20230721 | 135500 | 21954562950 | 44000 | 44100 | 44100 | 44000 | 1831 |
| 296 | 20230721 | 135400 | 21873918350 | 44050 | 44050 | 44100 | 44050 | 1672 |
| 297 | 20230721 | 135300 | 21800252700 | 44050 | 44100 | 44100 | 44050 | 1273 |
| 298 | 20230721 | 135200 | 21744149550 | 44100 | 44000 | 44100 | 44000 | 1682 |
| 299 | 20230721 | 135100 | 21670092400 | 44000 | 44050 | 44050 | 44000 | 1356 |
| 300 | 20230721 | 135000 | 21610404200 | 44000 | 44050 | 44050 | 44000 | 2195 |
| 301 | 20230721 | 134900 | 21513810650 | 44000 | 44000 | 44050 | 44000 | 1158 |
| 302 | 20230721 | 134800 | 21462844750 | 44050 | 44050 | 44050 | 44000 | 1601 |
| 303 | 20230721 | 134700 | 21392365600 | 44000 | 44000 | 44100 | 44000 | 1451 |
| 304 | 20230721 | 134600 | 21328480400 | 44050 | 44050 | 44100 | 44000 | 1337 |
| 305 | 20230721 | 134500 | 21269604050 | 44050 | 44050 | 44100 | 44000 | 1372 |
| 306 | 20230721 | 134400 | 21209187900 | 44000 | 44000 | 44100 | 44000 | 1771 |
| 307 | 20230721 | 134300 | 21131216750 | 44000 | 44050 | 44050 | 44000 | 2205 |
| 308 | 20230721 | 134200 | 21034175850 | 44050 | 44050 | 44050 | 44000 | 2053 |
| 309 | 20230721 | 134100 | 20943839700 | 44000 | 44050 | 44050 | 44000 | 2184 |
| 310 | 20230721 | 134000 | 20847716650 | 44000 | 44050 | 44100 | 44000 | 2318 |
| 311 | 20230721 | 133900 | 20745616200 | 44050 | 44050 | 44100 | 44050 | 981 |
| 312 | 20230721 | 133800 | 20702400650 | 44050 | 44100 | 44150 | 44050 | 2066 |
| 313 | 20230721 | 133700 | 20611301800 | 44150 | 44100 | 44150 | 44100 | 1205 |
| 314 | 20230721 | 133600 | 20558158350 | 44100 | 44150 | 44150 | 44100 | 605 |
| 315 | 20230721 | 133500 | 20531463950 | 44100 | 44100 | 44150 | 44100 | 1498 |
| 316 | 20230721 | 133400 | 20465361600 | 44150 | 44100 | 44150 | 44100 | 1677 |
| 317 | 20230721 | 133300 | 20391376350 | 44100 | 44100 | 44150 | 44100 | 1087 |
| 318 | 20230721 | 133200 | 20343437550 | 44150 | 44150 | 44150 | 44050 | 3145 |
| 319 | 20230721 | 133100 | 20204746700 | 44150 | 44050 | 44150 | 44050 | 2788 |
| 320 | 20230721 | 133000 | 20081825850 | 44050 | 44050 | 44100 | 44050 | 1561 |
| 321 | 20230721 | 132900 | 20013062000 | 44050 | 44100 | 44100 | 44050 | 1021 |
| 322 | 20230721 | 132800 | 19968083000 | 44050 | 44050 | 44100 | 44000 | 1477 |
| 323 | 20230721 | 132700 | 19903019600 | 44050 | 44000 | 44100 | 44000 | 2227 |
| 324 | 20230721 | 132600 | 19804936850 | 44000 | 44050 | 44050 | 44000 | 1103 |
| 325 | 20230721 | 132500 | 19756402400 | 44050 | 44100 | 44100 | 44000 | 1641 |
| 326 | 20230721 | 132400 | 19684185850 | 44050 | 44150 | 44150 | 44050 | 11155 |
| 327 | 20230721 | 132300 | 19192568350 | 44100 | 44150 | 44150 | 44100 | 702 |
| 328 | 20230721 | 132200 | 19161592000 | 44150 | 44150 | 44200 | 44100 | 1542 |
| 329 | 20230721 | 132100 | 19093536000 | 44150 | 44100 | 44200 | 44100 | 1261 |
| 330 | 20230721 | 132000 | 19037885000 | 44100 | 44100 | 44200 | 44100 | 1238 |
| 331 | 20230721 | 131900 | 18983251300 | 44150 | 44150 | 44200 | 44100 | 2729 |
| 332 | 20230721 | 131800 | 18862808250 | 44200 | 44200 | 44200 | 44150 | 1075 |
| 333 | 20230721 | 131700 | 18815340050 | 44150 | 44200 | 44250 | 44150 | 741 |
| 334 | 20230721 | 131600 | 18782590200 | 44200 | 44200 | 44250 | 44150 | 1486 |
| 335 | 20230721 | 131500 | 18716946250 | 44200 | 44200 | 44200 | 44150 | 663 |
| 336 | 20230721 | 131400 | 18687663950 | 44200 | 44200 | 44200 | 44150 | 1087 |
| 337 | 20230721 | 131300 | 18639626750 | 44150 | 44250 | 44250 | 44150 | 620 |
| 338 | 20230721 | 131200 | 18612218600 | 44250 | 44200 | 44250 | 44200 | 385 |
| 339 | 20230721 | 131100 | 18595198400 | 44250 | 44200 | 44250 | 44150 | 2850 |
| 340 | 20230721 | 131000 | 18469231000 | 44150 | 44150 | 44200 | 44150 | 877 |
| 341 | 20230721 | 130900 | 18430506500 | 44200 | 44200 | 44200 | 44150 | 382 |
| 342 | 20230721 | 130800 | 18413622900 | 44150 | 44150 | 44200 | 44150 | 1297 |
| 343 | 20230721 | 130700 | 18356358150 | 44150 | 44200 | 44250 | 44150 | 1721 |
| 344 | 20230721 | 130600 | 18280301450 | 44200 | 44200 | 44250 | 44200 | 339 |
| 345 | 20230721 | 130500 | 18265317000 | 44200 | 44200 | 44250 | 44200 | 169 |
| 346 | 20230721 | 130400 | 18257846800 | 44200 | 44250 | 44250 | 44200 | 602 |
| 347 | 20230721 | 130300 | 18231219550 | 44300 | 44250 | 44300 | 44200 | 1399 |
| 348 | 20230721 | 130200 | 18169323850 | 44250 | 44300 | 44300 | 44200 | 4373 |
| 349 | 20230721 | 130100 | 17975874400 | 44300 | 44300 | 44300 | 44250 | 697 |
| 350 | 20230721 | 130000 | 17945019850 | 44250 | 44250 | 44300 | 44250 | 135 |
| 351 | 20230721 | 125900 | 17939043700 | 44250 | 44300 | 44300 | 44250 | 226 |
| 352 | 20230721 | 125800 | 17929042400 | 44300 | 44250 | 44300 | 44250 | 346 |
| 353 | 20230721 | 125700 | 17913720450 | 44300 | 44250 | 44300 | 44250 | 331 |
| 354 | 20230721 | 125600 | 17899070700 | 44300 | 44300 | 44350 | 44250 | 1591 |
| 355 | 20230721 | 125500 | 17828595300 | 44300 | 44300 | 44350 | 44300 | 640 |
| 356 | 20230721 | 125400 | 17800242200 | 44300 | 44350 | 44350 | 44300 | 1674 |
| 357 | 20230721 | 125300 | 17726024100 | 44300 | 44350 | 44350 | 44300 | 122 |
| 358 | 20230721 | 125200 | 17720618950 | 44350 | 44350 | 44400 | 44300 | 2538 |
| 359 | 20230721 | 125100 | 17608059750 | 44350 | 44350 | 44400 | 44350 | 442 |
| 360 | 20230721 | 125000 | 17588454650 | 44350 | 44400 | 44400 | 44350 | 354 |
| 361 | 20230721 | 124900 | 17572747700 | 44350 | 44350 | 44350 | 44350 | 62 |
| 362 | 20230721 | 124800 | 17569998000 | 44350 | 44350 | 44400 | 44350 | 782 |
| 363 | 20230721 | 124700 | 17535309700 | 44350 | 44450 | 44450 | 44350 | 485 |
| 364 | 20230721 | 124600 | 17513786700 | 44400 | 44350 | 44450 | 44350 | 1625 |
| 365 | 20230721 | 124500 | 17441676950 | 44400 | 44350 | 44400 | 44350 | 303 |
| 366 | 20230721 | 124400 | 17428236200 | 44400 | 44400 | 44400 | 44350 | 3353 |
| 367 | 20230721 | 124300 | 17279523900 | 44400 | 44350 | 44400 | 44350 | 1640 |
| 368 | 20230721 | 124200 | 17206736400 | 44350 | 44450 | 44450 | 44350 | 1451 |
| 369 | 20230721 | 124100 | 17142306550 | 44450 | 44450 | 44450 | 44400 | 520 |
| 370 | 20230721 | 124000 | 17119205250 | 44450 | 44500 | 44500 | 44400 | 1982 |
| 371 | 20230721 | 123900 | 17031122800 | 44450 | 44450 | 44500 | 44450 | 383 |
| 372 | 20230721 | 123800 | 17014098050 | 44450 | 44500 | 44500 | 44450 | 431 |
| 373 | 20230721 | 123700 | 16994939150 | 44500 | 44450 | 44500 | 44450 | 220 |
| 374 | 20230721 | 123600 | 16985158950 | 44500 | 44450 | 44500 | 44450 | 214 |
| 375 | 20230721 | 123500 | 16975644400 | 44450 | 44500 | 44500 | 44450 | 379 |
| 376 | 20230721 | 123400 | 16958797650 | 44500 | 44450 | 44500 | 44450 | 238 |
| 377 | 20230721 | 123300 | 16948215100 | 44450 | 44500 | 44500 | 44450 | 276 |
| 378 | 20230721 | 123200 | 16935943650 | 44450 | 44450 | 44450 | 44450 | 577 |
| 379 | 20230721 | 123100 | 16910296000 | 44450 | 44400 | 44450 | 44400 | 3778 |
| 380 | 20230721 | 123000 | 16742367650 | 44450 | 44400 | 44450 | 44400 | 516 |
| 381 | 20230721 | 122900 | 16719457100 | 44400 | 44400 | 44450 | 44400 | 714 |
| 382 | 20230721 | 122800 | 16687754300 | 44400 | 44400 | 44400 | 44400 | 379 |
| 383 | 20230721 | 122700 | 16670926700 | 44400 | 44400 | 44450 | 44400 | 642 |
| 384 | 20230721 | 122600 | 16642421200 | 44450 | 44400 | 44450 | 44350 | 1744 |
| 385 | 20230721 | 122500 | 16564987100 | 44350 | 44450 | 44450 | 44350 | 538 |
| 386 | 20230721 | 122400 | 16541099900 | 44450 | 44450 | 44500 | 44400 | 2839 |
| 387 | 20230721 | 122300 | 16415034650 | 44450 | 44450 | 44500 | 44450 | 607 |
| 388 | 20230721 | 122200 | 16388053450 | 44450 | 44500 | 44500 | 44450 | 1529 |
| 389 | 20230721 | 122100 | 16320085150 | 44450 | 44450 | 44500 | 44450 | 265 |
| 390 | 20230721 | 122000 | 16308299850 | 44500 | 44450 | 44500 | 44450 | 470 |
| 391 | 20230721 | 121900 | 16287405200 | 44450 | 44500 | 44500 | 44450 | 997 |
| 392 | 20230721 | 121800 | 16243073400 | 44500 | 44450 | 44500 | 44450 | 1046 |
| 393 | 20230721 | 121700 | 16196558950 | 44450 | 44450 | 44500 | 44450 | 319 |
| 394 | 20230721 | 121600 | 16182378400 | 44450 | 44450 | 44450 | 44450 | 178 |
| 395 | 20230721 | 121500 | 16174466300 | 44450 | 44450 | 44500 | 44450 | 246 |
| 396 | 20230721 | 121400 | 16163529000 | 44450 | 44500 | 44500 | 44450 | 600 |
| 397 | 20230721 | 121300 | 16136856100 | 44500 | 44450 | 44500 | 44400 | 1974 |
| 398 | 20230721 | 121200 | 16049127050 | 44450 | 44450 | 44450 | 44400 | 1011 |
| 399 | 20230721 | 121100 | 16004220050 | 44450 | 44500 | 44500 | 44400 | 630 |
| 400 | 20230721 | 121000 | 15976217800 | 44500 | 44450 | 44500 | 44450 | 717 |
| 401 | 20230721 | 120900 | 15944335050 | 44450 | 44500 | 44500 | 44450 | 184 |
| 402 | 20230721 | 120800 | 15936155300 | 44500 | 44450 | 44500 | 44450 | 946 |
| 403 | 20230721 | 120700 | 15894101550 | 44450 | 44450 | 44500 | 44450 | 212 |
| 404 | 20230721 | 120600 | 15884676750 | 44500 | 44450 | 44500 | 44450 | 630 |
| 405 | 20230721 | 120500 | 15856661500 | 44450 | 44500 | 44500 | 44450 | 789 |
| 406 | 20230721 | 120400 | 15821574800 | 44500 | 44500 | 44500 | 44450 | 438 |
| 407 | 20230721 | 120300 | 15802097350 | 44500 | 44500 | 44500 | 44450 | 33 |
| 408 | 20230721 | 120200 | 15800629000 | 44450 | 44450 | 44500 | 44450 | 343 |
| 409 | 20230721 | 120100 | 15785382250 | 44450 | 44500 | 44500 | 44450 | 2104 |
| 410 | 20230721 | 120000 | 15691855600 | 44450 | 44500 | 44500 | 44450 | 280 |
| 411 | 20230721 | 115900 | 15679398800 | 44500 | 44450 | 44500 | 44450 | 649 |
| 412 | 20230721 | 115800 | 15650524750 | 44500 | 44500 | 44550 | 44450 | 2385 |
| 413 | 20230721 | 115700 | 15544392200 | 44500 | 44550 | 44550 | 44500 | 600 |
| 414 | 20230721 | 115600 | 15517686550 | 44550 | 44550 | 44550 | 44500 | 152 |
| 415 | 20230721 | 115500 | 15510916150 | 44500 | 44500 | 44550 | 44500 | 206 |
| 416 | 20230721 | 115400 | 15501748200 | 44550 | 44500 | 44550 | 44500 | 327 |
| 417 | 20230721 | 115300 | 15487188850 | 44550 | 44550 | 44550 | 44500 | 381 |
| 418 | 20230721 | 115200 | 15470230750 | 44550 | 44550 | 44550 | 44500 | 1074 |
| 419 | 20230721 | 115100 | 15422384150 | 44500 | 44550 | 44550 | 44500 | 113 |
| 420 | 20230721 | 115000 | 15417350700 | 44500 | 44550 | 44550 | 44500 | 680 |
| 421 | 20230721 | 114900 | 15387065200 | 44550 | 44550 | 44550 | 44500 | 691 |
| 422 | 20230721 | 114800 | 15356313500 | 44550 | 44500 | 44550 | 44450 | 478 |
| 423 | 20230721 | 114700 | 15335026500 | 44500 | 44550 | 44550 | 44450 | 377 |
| 424 | 20230721 | 114600 | 15318253100 | 44550 | 44550 | 44550 | 44500 | 873 |
| 425 | 20230721 | 114500 | 15279395150 | 44500 | 44550 | 44550 | 44500 | 408 |
| 426 | 20230721 | 114400 | 15261226600 | 44550 | 44550 | 44550 | 44450 | 1040 |
| 427 | 20230721 | 114300 | 15214940200 | 44550 | 44550 | 44550 | 44500 | 864 |
| 428 | 20230721 | 114200 | 15176470550 | 44550 | 44500 | 44550 | 44450 | 2045 |
| 429 | 20230721 | 114100 | 15085451600 | 44500 | 44500 | 44550 | 44450 | 6488 |
| 430 | 20230721 | 114000 | 14796698750 | 44450 | 44450 | 44500 | 44400 | 1323 |
| 431 | 20230721 | 113900 | 14737878450 | 44500 | 44450 | 44500 | 44450 | 1519 |
| 432 | 20230721 | 113800 | 14670348700 | 44450 | 44500 | 44500 | 44450 | 493 |
| 433 | 20230721 | 113700 | 14648412500 | 44500 | 44500 | 44500 | 44450 | 753 |
| 434 | 20230721 | 113600 | 14614922450 | 44450 | 44450 | 44500 | 44450 | 948 |
| 435 | 20230721 | 113500 | 14572772600 | 44450 | 44450 | 44500 | 44450 | 3392 |
| 436 | 20230721 | 113400 | 14421986100 | 44450 | 44450 | 44450 | 44400 | 439 |
| 437 | 20230721 | 113300 | 14402475650 | 44450 | 44500 | 44500 | 44450 | 750 |
| 438 | 20230721 | 113200 | 14369126000 | 44500 | 44450 | 44500 | 44450 | 501 |
| 439 | 20230721 | 113100 | 14346843600 | 44500 | 44450 | 44500 | 44400 | 1005 |
| 440 | 20230721 | 113000 | 14302173700 | 44450 | 44450 | 44450 | 44400 | 590 |
| 441 | 20230721 | 112900 | 14275949500 | 44450 | 44400 | 44450 | 44400 | 479 |
| 442 | 20230721 | 112800 | 14254662900 | 44450 | 44450 | 44450 | 44400 | 645 |
| 443 | 20230721 | 112700 | 14225994750 | 44450 | 44550 | 44550 | 44450 | 2171 |
| 444 | 20230721 | 112600 | 14129461250 | 44550 | 44550 | 44550 | 44500 | 531 |
| 445 | 20230721 | 112500 | 14105814950 | 44500 | 44500 | 44550 | 44500 | 495 |
| 446 | 20230721 | 112400 | 14083777450 | 44550 | 44450 | 44550 | 44450 | 685 |
| 447 | 20230721 | 112300 | 14053297100 | 44500 | 44550 | 44550 | 44500 | 1082 |
| 448 | 20230721 | 112200 | 14005126000 | 44500 | 44500 | 44550 | 44500 | 340 |
| 449 | 20230721 | 112100 | 13989995250 | 44550 | 44550 | 44550 | 44450 | 1184 |
| 450 | 20230721 | 112000 | 13937284900 | 44550 | 44450 | 44550 | 44450 | 1987 |
| 451 | 20230721 | 111900 | 13848837250 | 44500 | 44350 | 44500 | 44350 | 3830 |
| 452 | 20230721 | 111800 | 13678704300 | 44400 | 44300 | 44400 | 44300 | 1524 |
| 453 | 20230721 | 111700 | 13611106700 | 44350 | 44400 | 44400 | 44300 | 1075 |
| 454 | 20230721 | 111600 | 13563407800 | 44400 | 44300 | 44400 | 44300 | 525 |
| 455 | 20230721 | 111500 | 13540115800 | 44300 | 44350 | 44350 | 44300 | 817 |
| 456 | 20230721 | 111400 | 13503882150 | 44350 | 44300 | 44350 | 44300 | 2607 |
| 457 | 20230721 | 111300 | 13388380900 | 44300 | 44300 | 44300 | 44150 | 4426 |
| 458 | 20230721 | 111200 | 13192582650 | 44250 | 44300 | 44300 | 44250 | 2533 |
| 459 | 20230721 | 111100 | 13080472000 | 44300 | 44250 | 44300 | 44200 | 568 |
| 460 | 20230721 | 111000 | 13055337800 | 44250 | 44250 | 44250 | 44100 | 2385 |
| 461 | 20230721 | 110900 | 12950030000 | 44250 | 44250 | 44300 | 44100 | 5114 |
| 462 | 20230721 | 110800 | 12724167550 | 44250 | 44300 | 44300 | 44250 | 801 |
| 463 | 20230721 | 110700 | 12688713600 | 44300 | 44250 | 44300 | 44250 | 322 |
| 464 | 20230721 | 110600 | 12674454300 | 44250 | 44250 | 44300 | 44250 | 2017 |
| 465 | 20230721 | 110500 | 12585194100 | 44250 | 44250 | 44250 | 44200 | 233 |
| 466 | 20230721 | 110400 | 12574885550 | 44250 | 44250 | 44250 | 44200 | 575 |
| 467 | 20230721 | 110300 | 12549444350 | 44250 | 44200 | 44250 | 44150 | 2149 |
| 468 | 20230721 | 110200 | 12454462450 | 44200 | 44150 | 44200 | 44150 | 1210 |
| 469 | 20230721 | 110100 | 12401034650 | 44100 | 44050 | 44150 | 44050 | 423 |
| 470 | 20230721 | 110000 | 12382373950 | 44100 | 44100 | 44100 | 44050 | 227 |
| 471 | 20230721 | 105900 | 12372365100 | 44150 | 44100 | 44150 | 44100 | 785 |
| 472 | 20230721 | 105800 | 12337733150 | 44100 | 44100 | 44150 | 44050 | 2736 |
| 473 | 20230721 | 105700 | 12217161000 | 44150 | 44100 | 44150 | 44050 | 401 |
| 474 | 20230721 | 105600 | 12199475700 | 44100 | 44100 | 44100 | 44050 | 868 |
| 475 | 20230721 | 105500 | 12161199450 | 44100 | 44100 | 44100 | 44050 | 789 |
| 476 | 20230721 | 105400 | 12126405550 | 44100 | 44100 | 44100 | 44050 | 126 |
| 477 | 20230721 | 105300 | 12120849150 | 44050 | 44050 | 44100 | 44050 | 385 |
| 478 | 20230721 | 105200 | 12103880650 | 44050 | 44050 | 44100 | 44000 | 2092 |
| 479 | 20230721 | 105100 | 12011725400 | 44000 | 44000 | 44050 | 44000 | 722 |
| 480 | 20230721 | 105000 | 11979938600 | 44000 | 44050 | 44050 | 44000 | 1663 |
| 481 | 20230721 | 104900 | 11906740650 | 44050 | 44000 | 44050 | 44000 | 114 |
| 482 | 20230721 | 104800 | 11901721500 | 44000 | 44100 | 44100 | 44000 | 4515 |
| 483 | 20230721 | 104700 | 11702858350 | 44100 | 44100 | 44100 | 44050 | 173 |
| 484 | 20230721 | 104600 | 11695236100 | 44050 | 44100 | 44100 | 44050 | 1740 |
| 485 | 20230721 | 104500 | 11618520350 | 44100 | 44100 | 44150 | 44100 | 571 |
| 486 | 20230721 | 104400 | 11593327300 | 44100 | 44150 | 44150 | 44100 | 270 |
| 487 | 20230721 | 104300 | 11581416300 | 44100 | 44100 | 44150 | 44100 | 236 |
| 488 | 20230721 | 104200 | 11571007000 | 44100 | 44150 | 44200 | 44100 | 2218 |
| 489 | 20230721 | 104100 | 11473083750 | 44150 | 44200 | 44250 | 44150 | 3223 |
| 490 | 20230721 | 104000 | 11330626900 | 44200 | 44200 | 44250 | 44200 | 131 |
| 491 | 20230721 | 103900 | 11324836300 | 44250 | 44250 | 44250 | 44200 | 404 |
| 492 | 20230721 | 103800 | 11306978200 | 44200 | 44250 | 44250 | 44200 | 1207 |
| 493 | 20230721 | 103700 | 11253569400 | 44250 | 44250 | 44300 | 44250 | 651 |
| 494 | 20230721 | 103600 | 11224762400 | 44250 | 44250 | 44300 | 44250 | 1457 |
| 495 | 20230721 | 103500 | 11160289650 | 44250 | 44300 | 44300 | 44250 | 735 |
| 496 | 20230721 | 103400 | 11127764200 | 44300 | 44300 | 44300 | 44250 | 799 |
| 497 | 20230721 | 103300 | 11092405550 | 44300 | 44250 | 44300 | 44250 | 343 |
| 498 | 20230721 | 103200 | 11077214600 | 44300 | 44300 | 44300 | 44250 | 352 |
| 499 | 20230721 | 103100 | 11061628700 | 44250 | 44250 | 44300 | 44250 | 1000 |
| 500 | 20230721 | 103000 | 11017377500 | 44250 | 44300 | 44300 | 44250 | 850 |
| 501 | 20230721 | 102900 | 10979748900 | 44250 | 44300 | 44300 | 44250 | 1104 |
| 502 | 20230721 | 102800 | 10930873650 | 44250 | 44300 | 44300 | 44250 | 986 |
| 503 | 20230721 | 102700 | 10887211700 | 44250 | 44300 | 44300 | 44250 | 960 |
| 504 | 20230721 | 102600 | 10844707950 | 44250 | 44300 | 44300 | 44250 | 1060 |
| 505 | 20230721 | 102500 | 10797774450 | 44250 | 44200 | 44300 | 44150 | 4306 |
| 506 | 20230721 | 102400 | 10607321700 | 44200 | 44200 | 44200 | 44150 | 937 |
| 507 | 20230721 | 102300 | 10565923650 | 44150 | 44150 | 44200 | 44150 | 766 |
| 508 | 20230721 | 102200 | 10532086250 | 44150 | 44200 | 44250 | 44150 | 1871 |
| 509 | 20230721 | 102100 | 10449431450 | 44150 | 44200 | 44200 | 44150 | 1249 |
| 510 | 20230721 | 102000 | 10394238450 | 44150 | 44100 | 44250 | 44100 | 3583 |
| 511 | 20230721 | 101900 | 10235957250 | 44100 | 44050 | 44150 | 44050 | 3982 |
| 512 | 20230721 | 101800 | 10060217000 | 44050 | 44050 | 44100 | 44050 | 1844 |
| 513 | 20230721 | 101700 | 9978913100 | 44050 | 44150 | 44150 | 44000 | 1825 |
| 514 | 20230721 | 101600 | 9898454100 | 44100 | 44050 | 44150 | 43950 | 3863 |
| 515 | 20230721 | 101500 | 9728163000 | 44050 | 44050 | 44050 | 44000 | 1184 |
| 516 | 20230721 | 101400 | 9676022150 | 44050 | 44050 | 44100 | 43950 | 1609 |
| 517 | 20230721 | 101300 | 9605179850 | 44000 | 44050 | 44050 | 44000 | 1113 |
| 518 | 20230721 | 101200 | 9556179550 | 44050 | 43950 | 44100 | 43950 | 775 |
| 519 | 20230721 | 101100 | 9522058150 | 44000 | 43950 | 44000 | 43950 | 694 |
| 520 | 20230721 | 101000 | 9491534050 | 43950 | 43900 | 44000 | 43900 | 922 |
| 521 | 20230721 | 100900 | 9451013650 | 43950 | 43900 | 44000 | 43900 | 1148 |
| 522 | 20230721 | 100800 | 9400566650 | 43900 | 43900 | 43950 | 43900 | 1128 |
| 523 | 20230721 | 100700 | 9351027700 | 43900 | 43950 | 43950 | 43900 | 3723 |
| 524 | 20230721 | 100600 | 9187559000 | 43900 | 44050 | 44050 | 43900 | 9883 |
| 525 | 20230721 | 100500 | 8753029400 | 44050 | 44100 | 44100 | 44050 | 1098 |
| 526 | 20230721 | 100400 | 8704636600 | 44050 | 44100 | 44100 | 44000 | 2773 |
| 527 | 20230721 | 100300 | 8582479650 | 44050 | 44050 | 44100 | 44000 | 1216 |
| 528 | 20230721 | 100200 | 8528895100 | 44050 | 44000 | 44050 | 43950 | 4226 |
| 529 | 20230721 | 100100 | 8342945150 | 44000 | 44000 | 44000 | 43950 | 1378 |
| 530 | 20230721 | 100000 | 8282351850 | 44000 | 43950 | 44000 | 43950 | 733 |
| 531 | 20230721 | 095900 | 8250123800 | 43950 | 43950 | 44000 | 43950 | 558 |
| 532 | 20230721 | 095800 | 8225594900 | 43950 | 44000 | 44000 | 43950 | 873 |
| 533 | 20230721 | 095700 | 8187223350 | 43950 | 44000 | 44000 | 43950 | 970 |
| 534 | 20230721 | 095600 | 8144584650 | 44000 | 43950 | 44000 | 43900 | 6666 |
| 535 | 20230721 | 095500 | 7851630850 | 43950 | 43900 | 43950 | 43900 | 903 |
| 536 | 20230721 | 095400 | 7811984000 | 43950 | 43900 | 43950 | 43900 | 1167 |
| 537 | 20230721 | 095300 | 7760734750 | 43950 | 43950 | 43950 | 43900 | 1355 |
| 538 | 20230721 | 095200 | 7701211600 | 43900 | 43950 | 43950 | 43900 | 1052 |
| 539 | 20230721 | 095100 | 7655006650 | 43900 | 43900 | 43950 | 43900 | 874 |
| 540 | 20230721 | 095000 | 7616636450 | 43900 | 43900 | 43950 | 43900 | 708 |
| 541 | 20230721 | 094900 | 7585553350 | 43900 | 43950 | 43950 | 43900 | 388 |
| 542 | 20230721 | 094800 | 7568519250 | 43900 | 43950 | 43950 | 43900 | 3163 |
| 543 | 20230721 | 094700 | 7429515250 | 43950 | 43950 | 44000 | 43950 | 1849 |
| 544 | 20230721 | 094600 | 7348250750 | 44000 | 44000 | 44000 | 43950 | 959 |
| 545 | 20230721 | 094500 | 7306101250 | 43950 | 44000 | 44050 | 43950 | 5717 |
| 546 | 20230721 | 094400 | 7054548100 | 44000 | 44000 | 44050 | 44000 | 611 |
| 547 | 20230721 | 094300 | 7027656550 | 44000 | 44100 | 44100 | 44000 | 600 |
| 548 | 20230721 | 094200 | 7001230800 | 44100 | 44100 | 44100 | 44050 | 568 |
| 549 | 20230721 | 094100 | 6976206650 | 44050 | 44050 | 44100 | 44050 | 478 |
| 550 | 20230721 | 094000 | 6955150300 | 44050 | 44050 | 44100 | 44000 | 631 |
| 551 | 20230721 | 093900 | 6927353750 | 44000 | 44050 | 44100 | 44000 | 1965 |
| 552 | 20230721 | 093800 | 6840800350 | 44000 | 44000 | 44050 | 43950 | 1565 |
| 553 | 20230721 | 093700 | 6771934200 | 44000 | 44000 | 44000 | 43900 | 3846 |
| 554 | 20230721 | 093600 | 6602788850 | 44000 | 44000 | 44000 | 43950 | 634 |
| 555 | 20230721 | 093500 | 6574919200 | 44000 | 43950 | 44000 | 43900 | 837 |
| 556 | 20230721 | 093400 | 6538146050 | 43950 | 43850 | 43950 | 43800 | 2926 |
| 557 | 20230721 | 093300 | 6409807750 | 43800 | 43800 | 43850 | 43800 | 2692 |
| 558 | 20230721 | 093200 | 6291896600 | 43800 | 43850 | 43900 | 43800 | 3189 |
| 559 | 20230721 | 093100 | 6152060500 | 43900 | 43900 | 43950 | 43850 | 1870 |
| 560 | 20230721 | 093000 | 6070008600 | 43900 | 43950 | 44000 | 43900 | 5848 |
| 561 | 20230721 | 092900 | 5813148200 | 43950 | 43850 | 43950 | 43800 | 1251 |
| 562 | 20230721 | 092800 | 5758262650 | 43850 | 43850 | 43900 | 43750 | 10743 |
| 563 | 20230721 | 092700 | 5287783900 | 43800 | 43750 | 43800 | 43700 | 3751 |
| 564 | 20230721 | 092600 | 5123644100 | 43800 | 43850 | 43900 | 43750 | 5974 |
| 565 | 20230721 | 092500 | 4861847450 | 43850 | 43900 | 43900 | 43850 | 3880 |
| 566 | 20230721 | 092400 | 4691551800 | 43900 | 43950 | 44000 | 43900 | 3671 |
| 567 | 20230721 | 092300 | 4530239450 | 44000 | 44000 | 44050 | 43950 | 3806 |
| 568 | 20230721 | 092200 | 4362773100 | 44050 | 44050 | 44050 | 44000 | 1098 |
| 569 | 20230721 | 092100 | 4314453850 | 44050 | 43950 | 44050 | 43950 | 2457 |
| 570 | 20230721 | 092000 | 4206385250 | 43950 | 43950 | 43950 | 43900 | 2133 |
| 571 | 20230721 | 091900 | 4112721900 | 43900 | 43950 | 43950 | 43900 | 1413 |
| 572 | 20230721 | 091800 | 4050690650 | 43900 | 43900 | 43950 | 43850 | 3334 |
| 573 | 20230721 | 091700 | 3904307150 | 43900 | 43900 | 43950 | 43850 | 4777 |
| 574 | 20230721 | 091600 | 3694661600 | 43950 | 44000 | 44050 | 43900 | 8041 |
| 575 | 20230721 | 091500 | 3341060350 | 44000 | 44050 | 44050 | 44000 | 5181 |
| 576 | 20230721 | 091400 | 3112925450 | 44050 | 44100 | 44150 | 44050 | 3971 |
| 577 | 20230721 | 091300 | 2937887400 | 44100 | 44100 | 44150 | 44100 | 700 |
| 578 | 20230721 | 091200 | 2907015900 | 44100 | 44100 | 44150 | 44050 | 1556 |
| 579 | 20230721 | 091100 | 2838397750 | 44100 | 44050 | 44150 | 44050 | 2557 |
| 580 | 20230721 | 091000 | 2725679150 | 44050 | 44100 | 44100 | 44000 | 4766 |
| 581 | 20230721 | 090900 | 2515761350 | 44050 | 44100 | 44100 | 44000 | 3017 |
| 582 | 20230721 | 090800 | 2382870300 | 44100 | 44150 | 44150 | 44050 | 1120 |
| 583 | 20230721 | 090700 | 2333482600 | 44150 | 44050 | 44150 | 44000 | 4141 |
| 584 | 20230721 | 090600 | 2151091300 | 44000 | 44050 | 44100 | 44000 | 8173 |
| 585 | 20230721 | 090500 | 1791375250 | 44050 | 44150 | 44200 | 44050 | 8805 |
| 586 | 20230721 | 090400 | 1402752050 | 44200 | 44300 | 44350 | 44150 | 7880 |
| 587 | 20230721 | 090300 | 1054095700 | 44300 | 44350 | 44350 | 44250 | 2845 |
| 588 | 20230721 | 090200 | 928074900 | 44300 | 44200 | 44350 | 44200 | 3115 |
| 589 | 20230721 | 090100 | 790172050 | 44200 | 44100 | 44300 | 44050 | 6140 |
| 590 | 20230721 | 090000 | 519099000 | 44100 | 44200 | 44350 | 44050 | 11460 |