38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 3 | 20230721 | 192700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 4 | 20230721 | 192600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 5 | 20230721 | 192500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 6 | 20230721 | 192400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 7 | 20230721 | 192300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 8 | 20230721 | 192200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 9 | 20230721 | 192100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 10 | 20230721 | 192000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 11 | 20230721 | 191900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 12 | 20230721 | 191800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 13 | 20230721 | 191700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 14 | 20230721 | 191600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 15 | 20230721 | 191500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 16 | 20230721 | 191400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 17 | 20230721 | 191300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 18 | 20230721 | 191200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 19 | 20230721 | 191100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 20 | 20230721 | 191000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 21 | 20230721 | 190900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 22 | 20230721 | 190800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 23 | 20230721 | 190700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 24 | 20230721 | 190600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 25 | 20230721 | 190500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 26 | 20230721 | 190400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 27 | 20230721 | 190300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 28 | 20230721 | 190200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 29 | 20230721 | 190100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 30 | 20230721 | 190000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 31 | 20230721 | 185900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 32 | 20230721 | 185800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 33 | 20230721 | 185700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 34 | 20230721 | 185600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 35 | 20230721 | 185500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 36 | 20230721 | 185400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 37 | 20230721 | 185300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 38 | 20230721 | 185200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 39 | 20230721 | 185100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 40 | 20230721 | 185000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 41 | 20230721 | 184900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 42 | 20230721 | 184800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 43 | 20230721 | 184700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 44 | 20230721 | 184600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 45 | 20230721 | 184500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 46 | 20230721 | 184400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 47 | 20230721 | 184300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 48 | 20230721 | 184200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 49 | 20230721 | 184100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 50 | 20230721 | 184000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 51 | 20230721 | 183900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 52 | 20230721 | 183800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 53 | 20230721 | 183700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 54 | 20230721 | 183600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 55 | 20230721 | 183500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 56 | 20230721 | 183400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 57 | 20230721 | 183300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 58 | 20230721 | 183200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 59 | 20230721 | 183100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 60 | 20230721 | 183000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 61 | 20230721 | 182900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 62 | 20230721 | 182800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 63 | 20230721 | 182700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 64 | 20230721 | 182600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 65 | 20230721 | 182500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 66 | 20230721 | 182400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 67 | 20230721 | 182300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 68 | 20230721 | 182200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 69 | 20230721 | 182100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 70 | 20230721 | 182000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 71 | 20230721 | 181900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 72 | 20230721 | 181800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 73 | 20230721 | 181700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 74 | 20230721 | 181600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 75 | 20230721 | 181500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 76 | 20230721 | 181400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 77 | 20230721 | 181300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 78 | 20230721 | 181200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 79 | 20230721 | 181100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 80 | 20230721 | 181000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 81 | 20230721 | 180900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 82 | 20230721 | 180800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 83 | 20230721 | 180700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 84 | 20230721 | 180600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 85 | 20230721 | 180500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 86 | 20230721 | 180400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 87 | 20230721 | 180300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 88 | 20230721 | 180200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 89 | 20230721 | 180100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 90 | 20230721 | 180000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 91 | 20230721 | 175900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 92 | 20230721 | 175800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 93 | 20230721 | 175700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 94 | 20230721 | 175600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 95 | 20230721 | 175500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 96 | 20230721 | 175400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 97 | 20230721 | 175300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 98 | 20230721 | 175200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 99 | 20230721 | 175100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 100 | 20230721 | 175000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 101 | 20230721 | 174900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 102 | 20230721 | 174800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 103 | 20230721 | 174700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 104 | 20230721 | 174600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 105 | 20230721 | 174500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 106 | 20230721 | 174400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 107 | 20230721 | 174300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 108 | 20230721 | 174200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 109 | 20230721 | 174100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 110 | 20230721 | 174000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 111 | 20230721 | 173900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 112 | 20230721 | 173800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 113 | 20230721 | 173700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 114 | 20230721 | 173600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 115 | 20230721 | 173500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 116 | 20230721 | 173400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 117 | 20230721 | 173300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 118 | 20230721 | 173200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 119 | 20230721 | 173100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 120 | 20230721 | 173000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 121 | 20230721 | 172900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 122 | 20230721 | 172800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 123 | 20230721 | 172700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 124 | 20230721 | 172600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 125 | 20230721 | 172500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 126 | 20230721 | 172400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 127 | 20230721 | 172300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 128 | 20230721 | 172200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 129 | 20230721 | 172100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 130 | 20230721 | 172000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 131 | 20230721 | 171900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 132 | 20230721 | 171800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 133 | 20230721 | 171700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 134 | 20230721 | 171600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 135 | 20230721 | 171500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 136 | 20230721 | 171400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 137 | 20230721 | 171300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 138 | 20230721 | 171200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 139 | 20230721 | 171100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 140 | 20230721 | 171000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 141 | 20230721 | 170900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 142 | 20230721 | 170800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 143 | 20230721 | 170700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 144 | 20230721 | 170600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 145 | 20230721 | 170500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 146 | 20230721 | 170400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 147 | 20230721 | 170300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 148 | 20230721 | 170200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 149 | 20230721 | 170100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 150 | 20230721 | 170000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 151 | 20230721 | 165900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 152 | 20230721 | 165800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 153 | 20230721 | 165700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 154 | 20230721 | 165600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 155 | 20230721 | 165500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 156 | 20230721 | 165400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 157 | 20230721 | 165300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 158 | 20230721 | 165200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 159 | 20230721 | 165100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 160 | 20230721 | 165000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 161 | 20230721 | 164900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 162 | 20230721 | 164800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 163 | 20230721 | 164700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 164 | 20230721 | 164600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 165 | 20230721 | 164500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 166 | 20230721 | 164400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 167 | 20230721 | 164300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 168 | 20230721 | 164200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 169 | 20230721 | 164100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 170 | 20230721 | 164000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 171 | 20230721 | 163900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 172 | 20230721 | 163800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 173 | 20230721 | 163700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 174 | 20230721 | 163600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 175 | 20230721 | 163500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 176 | 20230721 | 163400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 177 | 20230721 | 163300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 178 | 20230721 | 163200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 179 | 20230721 | 163100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 180 | 20230721 | 163000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 181 | 20230721 | 162900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 182 | 20230721 | 162800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 183 | 20230721 | 162700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 184 | 20230721 | 162600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 185 | 20230721 | 162500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 186 | 20230721 | 162400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 187 | 20230721 | 162300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 188 | 20230721 | 162200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 189 | 20230721 | 162100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 190 | 20230721 | 162000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 191 | 20230721 | 161900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 192 | 20230721 | 161800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 193 | 20230721 | 161700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 194 | 20230721 | 161600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 195 | 20230721 | 161500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 196 | 20230721 | 161400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 197 | 20230721 | 161300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 198 | 20230721 | 161200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 199 | 20230721 | 161100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20230721 | 161000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20230721 | 160900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20230721 | 160800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20230721 | 160700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20230721 | 160600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20230721 | 160500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20230721 | 160400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20230721 | 160300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20230721 | 160200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20230721 | 160100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 210 | 20230721 | 160000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 211 | 20230721 | 155900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 212 | 20230721 | 155800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 213 | 20230721 | 155700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 214 | 20230721 | 155600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 215 | 20230721 | 155500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 216 | 20230721 | 155400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 217 | 20230721 | 155300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 218 | 20230721 | 155200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 219 | 20230721 | 155100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 220 | 20230721 | 155000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 221 | 20230721 | 154900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 222 | 20230721 | 154800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 223 | 20230721 | 154700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 224 | 20230721 | 154600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 225 | 20230721 | 154500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 226 | 20230721 | 154400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 227 | 20230721 | 154300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 228 | 20230721 | 154200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 229 | 20230721 | 154100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 230 | 20230721 | 154000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 231 | 20230721 | 153900 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 232 | 20230721 | 153800 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 233 | 20230721 | 153700 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 234 | 20230721 | 153600 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 235 | 20230721 | 153500 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 236 | 20230721 | 153400 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 237 | 20230721 | 153300 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 238 | 20230721 | 153200 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 239 | 20230721 | 153100 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 240 | 20230721 | 153000 | 590286365500 | 268000 | 268000 | 268000 | 268000 | 34782 |
| 241 | 20230721 | 152900 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 242 | 20230721 | 152800 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 243 | 20230721 | 152700 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 244 | 20230721 | 152600 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 245 | 20230721 | 152500 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 246 | 20230721 | 152400 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 247 | 20230721 | 152300 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 248 | 20230721 | 152200 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 249 | 20230721 | 152100 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 250 | 20230721 | 152000 | 580964789500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 251 | 20230721 | 151900 | 580964789500 | 268000 | 268000 | 268500 | 267500 | 10509 |
| 252 | 20230721 | 151800 | 578149240000 | 268000 | 268500 | 268500 | 268000 | 3319 |
| 253 | 20230721 | 151700 | 577259464500 | 268500 | 268500 | 269000 | 268000 | 5951 |
| 254 | 20230721 | 151600 | 575662759000 | 268500 | 268000 | 269000 | 268000 | 4513 |
| 255 | 20230721 | 151500 | 574450532500 | 268000 | 268500 | 269000 | 268000 | 4227 |
| 256 | 20230721 | 151400 | 573315548000 | 268500 | 268500 | 269000 | 268000 | 1448 |
| 257 | 20230721 | 151300 | 572926605500 | 268000 | 268500 | 269000 | 268000 | 5385 |
| 258 | 20230721 | 151200 | 571481617500 | 268500 | 269000 | 269000 | 268000 | 2585 |
| 259 | 20230721 | 151100 | 570787318500 | 269000 | 268500 | 269000 | 268000 | 1436 |
| 260 | 20230721 | 151000 | 570401515000 | 269000 | 267500 | 269000 | 267000 | 4600 |
| 261 | 20230721 | 150900 | 569169100500 | 267000 | 268000 | 268000 | 267000 | 2478 |
| 262 | 20230721 | 150800 | 568506567000 | 267500 | 268000 | 268500 | 267500 | 3330 |
| 263 | 20230721 | 150700 | 567614990500 | 268500 | 268500 | 269000 | 268000 | 3699 |
| 264 | 20230721 | 150600 | 566622686000 | 268500 | 268500 | 269000 | 268500 | 3446 |
| 265 | 20230721 | 150500 | 565696750500 | 268500 | 267000 | 268500 | 266500 | 5561 |
| 266 | 20230721 | 150400 | 564208285500 | 267000 | 268000 | 268500 | 266500 | 16145 |
| 267 | 20230721 | 150300 | 559889723000 | 268000 | 269000 | 269500 | 268000 | 14750 |
| 268 | 20230721 | 150200 | 555929930500 | 269000 | 269500 | 270000 | 269000 | 5241 |
| 269 | 20230721 | 150100 | 554517617500 | 269500 | 269500 | 270000 | 269500 | 1994 |
| 270 | 20230721 | 150000 | 553980037500 | 270000 | 270500 | 270500 | 269500 | 3916 |
| 271 | 20230721 | 145900 | 552922885000 | 270000 | 270500 | 271000 | 270000 | 5636 |
| 272 | 20230721 | 145800 | 551398168500 | 271000 | 270500 | 271000 | 270000 | 4088 |
| 273 | 20230721 | 145700 | 550291562500 | 270500 | 270000 | 270500 | 269500 | 5712 |
| 274 | 20230721 | 145600 | 548747880500 | 269500 | 269500 | 270500 | 269500 | 4434 |
| 275 | 20230721 | 145500 | 547551288000 | 270000 | 270500 | 270500 | 269500 | 5667 |
| 276 | 20230721 | 145400 | 546021363500 | 270000 | 270500 | 270500 | 270000 | 1446 |
| 277 | 20230721 | 145300 | 545630659000 | 270000 | 270000 | 270500 | 269500 | 3817 |
| 278 | 20230721 | 145200 | 544599805000 | 270000 | 270500 | 271000 | 269500 | 3649 |
| 279 | 20230721 | 145100 | 543614342000 | 270500 | 269500 | 271500 | 269000 | 10885 |
| 280 | 20230721 | 145000 | 540671535500 | 269000 | 268500 | 269000 | 268000 | 4337 |
| 281 | 20230721 | 144900 | 539505737000 | 268000 | 268000 | 268500 | 268000 | 3126 |
| 282 | 20230721 | 144800 | 538667360500 | 268000 | 268000 | 268500 | 268000 | 2621 |
| 283 | 20230721 | 144700 | 537964759500 | 268500 | 268000 | 268500 | 267500 | 4370 |
| 284 | 20230721 | 144600 | 536793367500 | 268000 | 267500 | 268000 | 267500 | 4600 |
| 285 | 20230721 | 144500 | 535561250500 | 268000 | 267000 | 268000 | 266500 | 6999 |
| 286 | 20230721 | 144400 | 533691211500 | 267000 | 268500 | 269000 | 266500 | 13128 |
| 287 | 20230721 | 144300 | 530177791000 | 269000 | 268500 | 269000 | 268000 | 5964 |
| 288 | 20230721 | 144200 | 528577784500 | 268500 | 269500 | 269500 | 268000 | 8109 |
| 289 | 20230721 | 144100 | 526398879000 | 269000 | 269500 | 269500 | 269000 | 2071 |
| 290 | 20230721 | 144000 | 525841027000 | 269500 | 269500 | 269500 | 269000 | 1881 |
| 291 | 20230721 | 143900 | 525334651000 | 269500 | 269000 | 270000 | 268500 | 4503 |
| 292 | 20230721 | 143800 | 524122016000 | 269000 | 268500 | 269000 | 268000 | 10555 |
| 293 | 20230721 | 143700 | 521290896000 | 268500 | 268500 | 269500 | 268000 | 7691 |
| 294 | 20230721 | 143600 | 519224666500 | 268500 | 269000 | 269500 | 268500 | 15894 |
| 295 | 20230721 | 143500 | 514953022500 | 269000 | 270000 | 270000 | 268500 | 15273 |
| 296 | 20230721 | 143400 | 510841860000 | 269500 | 270000 | 270000 | 269500 | 2310 |
| 297 | 20230721 | 143300 | 510218899000 | 270000 | 270500 | 270500 | 269500 | 3828 |
| 298 | 20230721 | 143200 | 509185084500 | 270000 | 271000 | 271000 | 270000 | 2525 |
| 299 | 20230721 | 143100 | 508501891500 | 271000 | 270000 | 271500 | 270000 | 6786 |
| 300 | 20230721 | 143000 | 506665986000 | 269500 | 269500 | 270000 | 269500 | 4752 |
| 301 | 20230721 | 142900 | 505385229000 | 269500 | 270000 | 270500 | 269000 | 12531 |
| 302 | 20230721 | 142800 | 502004324000 | 270500 | 272000 | 272000 | 270000 | 9477 |
| 303 | 20230721 | 142700 | 499436871000 | 271500 | 272500 | 272500 | 271500 | 2277 |
| 304 | 20230721 | 142600 | 498817301000 | 272500 | 272000 | 272500 | 272000 | 1582 |
| 305 | 20230721 | 142500 | 498386453500 | 272000 | 272000 | 272500 | 271500 | 2730 |
| 306 | 20230721 | 142400 | 497643838500 | 272000 | 271500 | 272000 | 271000 | 1363 |
| 307 | 20230721 | 142300 | 497273434500 | 271000 | 270500 | 272000 | 270500 | 4552 |
| 308 | 20230721 | 142200 | 496039828000 | 271000 | 271500 | 271500 | 270000 | 11722 |
| 309 | 20230721 | 142100 | 492867080000 | 271000 | 272000 | 272500 | 270500 | 15193 |
| 310 | 20230721 | 142000 | 488743665000 | 272000 | 272500 | 273000 | 272000 | 5728 |
| 311 | 20230721 | 141900 | 487183323500 | 273000 | 273500 | 273500 | 272500 | 10328 |
| 312 | 20230721 | 141800 | 484363666500 | 273500 | 273000 | 274000 | 273000 | 4605 |
| 313 | 20230721 | 141700 | 483104592000 | 273000 | 274000 | 274500 | 273000 | 14420 |
| 314 | 20230721 | 141600 | 479159850000 | 274500 | 275500 | 275500 | 274000 | 9067 |
| 315 | 20230721 | 141500 | 476669900000 | 275000 | 275000 | 275500 | 274500 | 4618 |
| 316 | 20230721 | 141400 | 475399823500 | 275000 | 275000 | 275000 | 274500 | 1546 |
| 317 | 20230721 | 141300 | 474975069000 | 275000 | 274500 | 275000 | 274500 | 1525 |
| 318 | 20230721 | 141200 | 474556013000 | 274500 | 274000 | 275000 | 274000 | 1394 |
| 319 | 20230721 | 141100 | 474173189500 | 274500 | 274000 | 274500 | 274000 | 2922 |
| 320 | 20230721 | 141000 | 473371767000 | 274000 | 275500 | 275500 | 274000 | 6915 |
| 321 | 20230721 | 140900 | 471471590500 | 275500 | 276500 | 276500 | 275000 | 12991 |
| 322 | 20230721 | 140800 | 467890455500 | 276500 | 276000 | 277000 | 275500 | 17433 |
| 323 | 20230721 | 140700 | 463073705000 | 276000 | 274500 | 276000 | 274500 | 27737 |
| 324 | 20230721 | 140600 | 455443041000 | 275000 | 274500 | 275000 | 274000 | 4312 |
| 325 | 20230721 | 140500 | 454258590500 | 274000 | 274500 | 275000 | 274000 | 6281 |
| 326 | 20230721 | 140400 | 452534515000 | 274500 | 274000 | 274500 | 274000 | 4241 |
| 327 | 20230721 | 140300 | 451370740000 | 274000 | 274000 | 274500 | 274000 | 3591 |
| 328 | 20230721 | 140200 | 450385808000 | 274500 | 273500 | 274500 | 273500 | 7646 |
| 329 | 20230721 | 140100 | 448290959500 | 274000 | 273000 | 274000 | 273000 | 3709 |
| 330 | 20230721 | 140000 | 447276478000 | 273000 | 273500 | 273500 | 272500 | 3494 |
| 331 | 20230721 | 135900 | 446322344000 | 273000 | 272500 | 273500 | 272500 | 4983 |
| 332 | 20230721 | 135800 | 444962519500 | 272500 | 272500 | 273000 | 272500 | 1315 |
| 333 | 20230721 | 135700 | 444604108500 | 273000 | 272500 | 273000 | 272500 | 1016 |
| 334 | 20230721 | 135600 | 444327161000 | 273000 | 272500 | 273000 | 272000 | 3275 |
| 335 | 20230721 | 135500 | 443434589000 | 272500 | 273000 | 273000 | 272500 | 847 |
| 336 | 20230721 | 135400 | 443203725000 | 273000 | 272500 | 273000 | 272000 | 1859 |
| 337 | 20230721 | 135300 | 442697121500 | 272500 | 272000 | 272500 | 272000 | 2626 |
| 338 | 20230721 | 135200 | 441981968000 | 272500 | 273500 | 273500 | 272000 | 6652 |
| 339 | 20230721 | 135100 | 440168125000 | 273000 | 273000 | 273500 | 273000 | 1955 |
| 340 | 20230721 | 135000 | 439633815000 | 273000 | 273500 | 273500 | 273000 | 1933 |
| 341 | 20230721 | 134900 | 439105639500 | 273000 | 273500 | 274000 | 273000 | 4314 |
| 342 | 20230721 | 134800 | 437925342000 | 273500 | 274000 | 274000 | 273500 | 3112 |
| 343 | 20230721 | 134700 | 437073438000 | 274000 | 273500 | 274000 | 273500 | 2176 |
| 344 | 20230721 | 134600 | 436477414000 | 274000 | 273000 | 274000 | 272500 | 4953 |
| 345 | 20230721 | 134500 | 435122642500 | 273000 | 273500 | 273500 | 272500 | 3002 |
| 346 | 20230721 | 134400 | 434302803500 | 273500 | 273500 | 274000 | 273000 | 7270 |
| 347 | 20230721 | 134300 | 432313302000 | 274000 | 274000 | 274500 | 273500 | 10277 |
| 348 | 20230721 | 134200 | 429495958500 | 274500 | 273000 | 274500 | 273000 | 14537 |
| 349 | 20230721 | 134100 | 425518466000 | 273000 | 273000 | 273000 | 272500 | 3426 |
| 350 | 20230721 | 134000 | 424583427500 | 273000 | 272500 | 273000 | 272000 | 2078 |
| 351 | 20230721 | 133900 | 424017375500 | 272000 | 272000 | 272500 | 271500 | 4144 |
| 352 | 20230721 | 133800 | 422890218000 | 271500 | 272000 | 272000 | 271500 | 3001 |
| 353 | 20230721 | 133700 | 422074858500 | 271500 | 272000 | 272500 | 271500 | 2390 |
| 354 | 20230721 | 133600 | 421424675500 | 272000 | 272000 | 272500 | 272000 | 865 |
| 355 | 20230721 | 133500 | 421189310000 | 272000 | 272000 | 272500 | 271500 | 4144 |
| 356 | 20230721 | 133400 | 420062226000 | 272000 | 272000 | 272500 | 271500 | 3058 |
| 357 | 20230721 | 133300 | 419230447500 | 272500 | 273000 | 273000 | 272000 | 2845 |
| 358 | 20230721 | 133200 | 418455380000 | 273000 | 273500 | 273500 | 272500 | 3483 |
| 359 | 20230721 | 133100 | 417504689000 | 273500 | 273500 | 273500 | 273000 | 1442 |
| 360 | 20230721 | 133000 | 417110511500 | 273500 | 273500 | 273500 | 273000 | 1331 |
| 361 | 20230721 | 132900 | 416746621500 | 273500 | 273000 | 273500 | 273000 | 589 |
| 362 | 20230721 | 132800 | 416585638000 | 273500 | 273000 | 273500 | 272500 | 2070 |
| 363 | 20230721 | 132700 | 416020653000 | 273000 | 271500 | 273000 | 271500 | 3634 |
| 364 | 20230721 | 132600 | 415031396500 | 272000 | 272000 | 272500 | 271500 | 4814 |
| 365 | 20230721 | 132500 | 413722006500 | 272000 | 272500 | 273000 | 272000 | 3333 |
| 366 | 20230721 | 132400 | 412813941000 | 272500 | 273500 | 273500 | 272500 | 6336 |
| 367 | 20230721 | 132300 | 411084451000 | 273500 | 274000 | 274000 | 273000 | 8581 |
| 368 | 20230721 | 132200 | 408736773500 | 273500 | 274000 | 274500 | 273500 | 6082 |
| 369 | 20230721 | 132100 | 407070445000 | 274000 | 273500 | 274500 | 273500 | 7984 |
| 370 | 20230721 | 132000 | 404883188500 | 274000 | 274000 | 275000 | 273500 | 17394 |
| 371 | 20230721 | 131900 | 400113427500 | 274000 | 273000 | 274000 | 272500 | 11174 |
| 372 | 20230721 | 131800 | 397058728000 | 272500 | 273000 | 273500 | 272500 | 8498 |
| 373 | 20230721 | 131700 | 394738753500 | 273000 | 273000 | 273000 | 272500 | 3325 |
| 374 | 20230721 | 131600 | 393831117500 | 273000 | 272000 | 273000 | 272000 | 4156 |
| 375 | 20230721 | 131500 | 392698458500 | 272500 | 272000 | 272500 | 272000 | 2208 |
| 376 | 20230721 | 131400 | 392097018000 | 272000 | 271500 | 272500 | 271000 | 4240 |
| 377 | 20230721 | 131300 | 390944359500 | 271500 | 271500 | 272000 | 271000 | 3299 |
| 378 | 20230721 | 131200 | 390048995000 | 271500 | 271500 | 272000 | 271000 | 3103 |
| 379 | 20230721 | 131100 | 389206625500 | 272000 | 272000 | 272000 | 271500 | 1226 |
| 380 | 20230721 | 131000 | 388873512000 | 272000 | 271500 | 272000 | 271500 | 1567 |
| 381 | 20230721 | 130900 | 388447872000 | 271500 | 272000 | 272000 | 271000 | 906 |
| 382 | 20230721 | 130800 | 388201787500 | 271500 | 272000 | 272000 | 271000 | 6581 |
| 383 | 20230721 | 130700 | 386413239000 | 272000 | 272500 | 273000 | 271500 | 18612 |
| 384 | 20230721 | 130600 | 381344058500 | 272500 | 272500 | 272500 | 272000 | 1417 |
| 385 | 20230721 | 130500 | 380958245000 | 272000 | 272500 | 272500 | 272000 | 2148 |
| 386 | 20230721 | 130400 | 380373757000 | 272000 | 272000 | 272500 | 271500 | 6161 |
| 387 | 20230721 | 130300 | 378697700000 | 271500 | 271000 | 272000 | 271000 | 4024 |
| 388 | 20230721 | 130200 | 377604447500 | 271000 | 270500 | 271000 | 270000 | 4031 |
| 389 | 20230721 | 130100 | 376512932000 | 270500 | 270500 | 270500 | 270000 | 786 |
| 390 | 20230721 | 130000 | 376300448500 | 270000 | 269500 | 270500 | 269500 | 3044 |
| 391 | 20230721 | 125900 | 375478821000 | 269500 | 269500 | 270000 | 269500 | 1187 |
| 392 | 20230721 | 125800 | 375158704000 | 270000 | 269500 | 270000 | 269500 | 1186 |
| 393 | 20230721 | 125700 | 374838835500 | 269500 | 270500 | 270500 | 269500 | 6787 |
| 394 | 20230721 | 125600 | 373007471500 | 270000 | 270000 | 270500 | 270000 | 1177 |
| 395 | 20230721 | 125500 | 372689483500 | 270500 | 271500 | 271500 | 270000 | 9564 |
| 396 | 20230721 | 125400 | 370100759000 | 271000 | 271000 | 271500 | 270500 | 2750 |
| 397 | 20230721 | 125300 | 369355568500 | 271000 | 271500 | 271500 | 270500 | 4282 |
| 398 | 20230721 | 125200 | 368195229500 | 271000 | 272000 | 272000 | 271000 | 3505 |
| 399 | 20230721 | 125100 | 367243424000 | 271500 | 271000 | 272000 | 271000 | 2469 |
| 400 | 20230721 | 125000 | 366572878500 | 271000 | 271000 | 272000 | 270500 | 4719 |
| 401 | 20230721 | 124900 | 365293109000 | 271500 | 271500 | 272000 | 270500 | 5211 |
| 402 | 20230721 | 124800 | 363879169500 | 271500 | 272000 | 272000 | 271000 | 5224 |
| 403 | 20230721 | 124700 | 362460252000 | 271500 | 270500 | 272500 | 270500 | 7586 |
| 404 | 20230721 | 124600 | 360398141000 | 270500 | 270000 | 271500 | 270000 | 4265 |
| 405 | 20230721 | 124500 | 359243179500 | 270500 | 270500 | 270500 | 270000 | 1840 |
| 406 | 20230721 | 124400 | 358745678000 | 270500 | 270000 | 270500 | 269500 | 2259 |
| 407 | 20230721 | 124300 | 358135721500 | 269500 | 269500 | 270000 | 269500 | 1241 |
| 408 | 20230721 | 124200 | 357801014500 | 269500 | 270000 | 270500 | 269500 | 3321 |
| 409 | 20230721 | 124100 | 356904641000 | 270000 | 271000 | 271000 | 269500 | 5828 |
| 410 | 20230721 | 124000 | 355329540500 | 271000 | 270500 | 272000 | 270500 | 5435 |
| 411 | 20230721 | 123900 | 353855208500 | 271000 | 271500 | 272500 | 270500 | 14153 |
| 412 | 20230721 | 123800 | 350009778000 | 271000 | 271000 | 272000 | 270500 | 7417 |
| 413 | 20230721 | 123700 | 347998067500 | 270500 | 269500 | 271000 | 269000 | 7034 |
| 414 | 20230721 | 123600 | 346098694500 | 270000 | 269500 | 270000 | 269500 | 2013 |
| 415 | 20230721 | 123500 | 345556014000 | 270000 | 269500 | 270000 | 269500 | 1059 |
| 416 | 20230721 | 123400 | 345270227000 | 269500 | 269500 | 270000 | 269000 | 1653 |
| 417 | 20230721 | 123300 | 344824844500 | 269500 | 269000 | 269500 | 269000 | 2245 |
| 418 | 20230721 | 123200 | 344220274500 | 269000 | 269500 | 270000 | 269000 | 4432 |
| 419 | 20230721 | 123100 | 343025955000 | 270000 | 270000 | 270500 | 269500 | 3201 |
| 420 | 20230721 | 123000 | 342161620000 | 270000 | 270000 | 270500 | 269500 | 2971 |
| 421 | 20230721 | 122900 | 341359477500 | 269500 | 270500 | 270500 | 269500 | 3770 |
| 422 | 20230721 | 122800 | 340341704500 | 270000 | 269500 | 270500 | 269500 | 3604 |
| 423 | 20230721 | 122700 | 339368381000 | 269500 | 270500 | 270500 | 269500 | 2533 |
| 424 | 20230721 | 122600 | 338684498000 | 270000 | 270500 | 270500 | 270000 | 4341 |
| 425 | 20230721 | 122500 | 337511423000 | 270500 | 270000 | 270500 | 269500 | 2943 |
| 426 | 20230721 | 122400 | 336717008000 | 270000 | 269500 | 270000 | 269500 | 1386 |
| 427 | 20230721 | 122300 | 336343024000 | 269500 | 269500 | 270000 | 269500 | 1268 |
| 428 | 20230721 | 122200 | 336001272000 | 269500 | 268500 | 270000 | 268500 | 2375 |
| 429 | 20230721 | 122100 | 335361887500 | 268500 | 269000 | 269000 | 268500 | 770 |
| 430 | 20230721 | 122000 | 335154884000 | 269000 | 269000 | 269000 | 268000 | 2312 |
| 431 | 20230721 | 121900 | 334534014500 | 268500 | 270000 | 270000 | 268500 | 9591 |
| 432 | 20230721 | 121800 | 331952685000 | 270000 | 270500 | 270500 | 270000 | 2890 |
| 433 | 20230721 | 121700 | 331171537000 | 270000 | 270000 | 270500 | 269500 | 2489 |
| 434 | 20230721 | 121600 | 330499739500 | 270000 | 270500 | 271000 | 269500 | 9105 |
| 435 | 20230721 | 121500 | 328039720500 | 270000 | 269500 | 271000 | 269500 | 5150 |
| 436 | 20230721 | 121400 | 326648187500 | 270000 | 271000 | 271500 | 269500 | 9975 |
| 437 | 20230721 | 121300 | 323953081500 | 271000 | 269500 | 271500 | 269500 | 15222 |
| 438 | 20230721 | 121200 | 319836785500 | 269500 | 268500 | 270000 | 268500 | 5365 |
| 439 | 20230721 | 121100 | 318391923500 | 268500 | 268000 | 269000 | 267500 | 4624 |
| 440 | 20230721 | 121000 | 317152424000 | 268000 | 269000 | 269000 | 268000 | 3020 |
| 441 | 20230721 | 120900 | 316341646500 | 268500 | 268000 | 269000 | 268000 | 1773 |
| 442 | 20230721 | 120800 | 315865406500 | 268500 | 268500 | 269000 | 268000 | 2275 |
| 443 | 20230721 | 120700 | 315254767000 | 268000 | 269000 | 269000 | 267500 | 4847 |
| 444 | 20230721 | 120600 | 313954824000 | 269000 | 269000 | 269000 | 268000 | 3817 |
| 445 | 20230721 | 120500 | 312929224000 | 269500 | 269500 | 269500 | 268000 | 11692 |
| 446 | 20230721 | 120400 | 309782378000 | 269500 | 268000 | 269500 | 267500 | 14351 |
| 447 | 20230721 | 120300 | 305926912000 | 268000 | 266000 | 268000 | 266000 | 13941 |
| 448 | 20230721 | 120200 | 302204149500 | 266500 | 265500 | 266500 | 265500 | 4233 |
| 449 | 20230721 | 120100 | 301078260500 | 265500 | 266000 | 266000 | 265500 | 742 |
| 450 | 20230721 | 120000 | 300881063000 | 265500 | 265500 | 266000 | 265500 | 447 |
| 451 | 20230721 | 115900 | 300762355000 | 265500 | 265000 | 266000 | 265000 | 476 |
| 452 | 20230721 | 115800 | 300635926500 | 265500 | 265000 | 266000 | 265000 | 1929 |
| 453 | 20230721 | 115700 | 300123889000 | 265000 | 265000 | 265500 | 265000 | 709 |
| 454 | 20230721 | 115600 | 299935901500 | 265000 | 266000 | 266000 | 265000 | 1464 |
| 455 | 20230721 | 115500 | 299547179500 | 265500 | 265500 | 266000 | 265500 | 1179 |
| 456 | 20230721 | 115400 | 299234140000 | 266000 | 265500 | 266000 | 265500 | 860 |
| 457 | 20230721 | 115300 | 299005775500 | 265500 | 265500 | 266000 | 265500 | 1149 |
| 458 | 20230721 | 115200 | 298700590500 | 265500 | 265500 | 266000 | 265500 | 2277 |
| 459 | 20230721 | 115100 | 298095948000 | 266000 | 265500 | 266000 | 265500 | 564 |
| 460 | 20230721 | 115000 | 297946178000 | 265500 | 265500 | 266000 | 265000 | 3976 |
| 461 | 20230721 | 114900 | 296891588500 | 265000 | 265500 | 266000 | 265000 | 1735 |
| 462 | 20230721 | 114800 | 296431028000 | 265500 | 266000 | 266000 | 265000 | 4738 |
| 463 | 20230721 | 114700 | 295173705000 | 265500 | 265000 | 266000 | 265000 | 707 |
| 464 | 20230721 | 114600 | 294985982000 | 265000 | 266000 | 266000 | 265000 | 1267 |
| 465 | 20230721 | 114500 | 294649648000 | 265500 | 265500 | 266000 | 265000 | 1662 |
| 466 | 20230721 | 114400 | 294208253000 | 265500 | 265500 | 266000 | 265000 | 1700 |
| 467 | 20230721 | 114300 | 293756999000 | 265500 | 265500 | 266000 | 265000 | 2024 |
| 468 | 20230721 | 114200 | 293219602000 | 265500 | 265000 | 266000 | 265000 | 7988 |
| 469 | 20230721 | 114100 | 291100459000 | 265500 | 264500 | 265500 | 264000 | 3844 |
| 470 | 20230721 | 114000 | 290082491000 | 265000 | 264500 | 265000 | 264000 | 2667 |
| 471 | 20230721 | 113900 | 289377446000 | 264500 | 264500 | 265000 | 264000 | 1945 |
| 472 | 20230721 | 113800 | 288863107500 | 264500 | 265500 | 265500 | 263500 | 18999 |
| 473 | 20230721 | 113700 | 283835466500 | 266000 | 266000 | 266500 | 265500 | 1476 |
| 474 | 20230721 | 113600 | 283442905500 | 266000 | 266000 | 266500 | 266000 | 998 |
| 475 | 20230721 | 113500 | 283177382000 | 266500 | 266500 | 266500 | 266000 | 1796 |
| 476 | 20230721 | 113400 | 282699588000 | 266000 | 266000 | 266500 | 266000 | 3095 |
| 477 | 20230721 | 113300 | 281876182500 | 266000 | 265500 | 266500 | 265000 | 6744 |
| 478 | 20230721 | 113200 | 280083592500 | 265500 | 265500 | 266000 | 265000 | 1793 |
| 479 | 20230721 | 113100 | 279607623500 | 265500 | 266000 | 266000 | 265500 | 2618 |
| 480 | 20230721 | 113000 | 278912467500 | 265500 | 265500 | 266000 | 265500 | 1465 |
| 481 | 20230721 | 112900 | 278523442500 | 265500 | 265500 | 266000 | 265000 | 11567 |
| 482 | 20230721 | 112800 | 275452372500 | 265500 | 266000 | 266000 | 265500 | 1716 |
| 483 | 20230721 | 112700 | 274996722000 | 265500 | 266000 | 266500 | 265500 | 3010 |
| 484 | 20230721 | 112600 | 274196684000 | 266000 | 266000 | 266500 | 266000 | 1783 |
| 485 | 20230721 | 112500 | 273722273000 | 266500 | 266500 | 266500 | 266000 | 1370 |
| 486 | 20230721 | 112400 | 273357372500 | 266500 | 266500 | 267000 | 266000 | 5227 |
| 487 | 20230721 | 112300 | 271963477000 | 267000 | 266000 | 267000 | 266000 | 2089 |
| 488 | 20230721 | 112200 | 271406848500 | 266000 | 266000 | 266500 | 266000 | 782 |
| 489 | 20230721 | 112100 | 271198702500 | 266500 | 266000 | 266500 | 266000 | 545 |
| 490 | 20230721 | 112000 | 271053640500 | 266000 | 266500 | 267000 | 266000 | 1388 |
| 491 | 20230721 | 111900 | 270683745000 | 267000 | 265000 | 267000 | 265000 | 3887 |
| 492 | 20230721 | 111800 | 269648590500 | 265500 | 265500 | 266000 | 265000 | 2182 |
| 493 | 20230721 | 111700 | 269069276500 | 265500 | 265000 | 266000 | 265000 | 2253 |
| 494 | 20230721 | 111600 | 268471178000 | 265500 | 265500 | 266000 | 265000 | 2458 |
| 495 | 20230721 | 111500 | 267818508000 | 265500 | 266000 | 266500 | 265500 | 1749 |
| 496 | 20230721 | 111400 | 267353190000 | 266000 | 266000 | 266500 | 266000 | 591 |
| 497 | 20230721 | 111300 | 267195787500 | 267000 | 266500 | 267000 | 266000 | 2347 |
| 498 | 20230721 | 111200 | 266569869000 | 266500 | 265500 | 267000 | 265000 | 2827 |
| 499 | 20230721 | 111100 | 265817491500 | 266000 | 265500 | 266000 | 265500 | 3259 |
| 500 | 20230721 | 111000 | 264951748000 | 266000 | 267500 | 267500 | 265500 | 9935 |
| 501 | 20230721 | 110900 | 262303316000 | 267000 | 267000 | 267500 | 267000 | 3322 |
| 502 | 20230721 | 110800 | 261415078000 | 267500 | 267500 | 267500 | 267000 | 2085 |
| 503 | 20230721 | 110700 | 260857786000 | 267000 | 267500 | 268000 | 267000 | 9986 |
| 504 | 20230721 | 110600 | 258185199000 | 268000 | 267500 | 268000 | 267000 | 6003 |
| 505 | 20230721 | 110500 | 256579592500 | 267500 | 267000 | 267500 | 266500 | 5282 |
| 506 | 20230721 | 110400 | 255169240500 | 267000 | 267000 | 267500 | 266500 | 8318 |
| 507 | 20230721 | 110300 | 252948443500 | 267500 | 266000 | 267500 | 266000 | 10942 |
| 508 | 20230721 | 110200 | 250029305500 | 266000 | 265500 | 266500 | 265000 | 5225 |
| 509 | 20230721 | 110100 | 248640014500 | 265500 | 264500 | 265500 | 264500 | 3920 |
| 510 | 20230721 | 110000 | 247600324000 | 265000 | 264500 | 265000 | 264000 | 1695 |
| 511 | 20230721 | 105900 | 247152135000 | 264500 | 263500 | 264500 | 263500 | 3033 |
| 512 | 20230721 | 105800 | 246351532000 | 263500 | 263500 | 264000 | 263500 | 1738 |
| 513 | 20230721 | 105700 | 245893549000 | 263500 | 264000 | 264000 | 263500 | 1364 |
| 514 | 20230721 | 105600 | 245533961000 | 263500 | 263500 | 264000 | 263500 | 1318 |
| 515 | 20230721 | 105500 | 245186651500 | 263500 | 263500 | 264000 | 263000 | 3559 |
| 516 | 20230721 | 105400 | 244248873500 | 263500 | 263500 | 264000 | 263500 | 1021 |
| 517 | 20230721 | 105300 | 243979738000 | 264000 | 264000 | 264000 | 263500 | 1291 |
| 518 | 20230721 | 105200 | 243639351500 | 263500 | 264500 | 264500 | 263500 | 1676 |
| 519 | 20230721 | 105100 | 243196788000 | 264500 | 264500 | 264500 | 264000 | 1054 |
| 520 | 20230721 | 105000 | 242918317500 | 264500 | 264000 | 264500 | 264000 | 2281 |
| 521 | 20230721 | 104900 | 242315571500 | 264000 | 263500 | 264500 | 263500 | 896 |
| 522 | 20230721 | 104800 | 242078957000 | 263500 | 264000 | 264000 | 263500 | 2276 |
| 523 | 20230721 | 104700 | 241478313000 | 264000 | 263500 | 264000 | 263000 | 1143 |
| 524 | 20230721 | 104600 | 241177102500 | 263000 | 264000 | 264500 | 263000 | 7129 |
| 525 | 20230721 | 104500 | 239297167500 | 264500 | 264500 | 264500 | 264000 | 3332 |
| 526 | 20230721 | 104400 | 238416092000 | 264000 | 264000 | 264500 | 264000 | 4348 |
| 527 | 20230721 | 104300 | 237266121000 | 264500 | 264000 | 264500 | 263500 | 2068 |
| 528 | 20230721 | 104200 | 236720343500 | 263500 | 262500 | 263500 | 262000 | 6581 |
| 529 | 20230721 | 104100 | 234990799000 | 262000 | 262000 | 262500 | 262000 | 1140 |
| 530 | 20230721 | 104000 | 234691981000 | 262500 | 262000 | 262500 | 262000 | 1746 |
| 531 | 20230721 | 103900 | 234234136000 | 262000 | 262500 | 263000 | 262000 | 4897 |
| 532 | 20230721 | 103800 | 232948758500 | 263000 | 263000 | 263000 | 262500 | 1232 |
| 533 | 20230721 | 103700 | 232624966000 | 262500 | 262500 | 263000 | 262500 | 645 |
| 534 | 20230721 | 103600 | 232455557000 | 262500 | 262500 | 263000 | 262500 | 530 |
| 535 | 20230721 | 103500 | 232316407000 | 262500 | 262000 | 263000 | 261500 | 4477 |
| 536 | 20230721 | 103400 | 231143025500 | 262000 | 261500 | 262000 | 261500 | 2451 |
| 537 | 20230721 | 103300 | 230501562000 | 261500 | 261500 | 262000 | 261500 | 2170 |
| 538 | 20230721 | 103200 | 229933473500 | 261500 | 262000 | 262000 | 261500 | 1270 |
| 539 | 20230721 | 103100 | 229601268000 | 262000 | 261500 | 262000 | 261500 | 2927 |
| 540 | 20230721 | 103000 | 228835763000 | 261500 | 261500 | 262000 | 261500 | 1102 |
| 541 | 20230721 | 102900 | 228547445000 | 261500 | 261500 | 262000 | 261500 | 1658 |
| 542 | 20230721 | 102800 | 228113581500 | 261500 | 262000 | 262000 | 261500 | 1760 |
| 543 | 20230721 | 102700 | 227653191000 | 261500 | 261500 | 262000 | 261500 | 4074 |
| 544 | 20230721 | 102600 | 226587795000 | 261500 | 261500 | 262000 | 261500 | 2900 |
| 545 | 20230721 | 102500 | 225829354000 | 261500 | 262000 | 262000 | 261500 | 2642 |
| 546 | 20230721 | 102400 | 225138011000 | 262000 | 262000 | 262500 | 262000 | 1390 |
| 547 | 20230721 | 102300 | 224773791000 | 262000 | 262000 | 262500 | 262000 | 2327 |
| 548 | 20230721 | 102200 | 224164059500 | 262000 | 262000 | 262500 | 262000 | 5030 |
| 549 | 20230721 | 102100 | 222846133000 | 262500 | 262000 | 262500 | 262000 | 3479 |
| 550 | 20230721 | 102000 | 221934280500 | 262500 | 262500 | 263000 | 262000 | 3397 |
| 551 | 20230721 | 101900 | 221042560000 | 262500 | 262500 | 263000 | 262500 | 4403 |
| 552 | 20230721 | 101800 | 219886736000 | 262500 | 263000 | 263000 | 262500 | 1176 |
| 553 | 20230721 | 101700 | 219577840500 | 262500 | 262500 | 263000 | 262000 | 5955 |
| 554 | 20230721 | 101600 | 218012702500 | 262500 | 262000 | 262500 | 262000 | 2615 |
| 555 | 20230721 | 101500 | 217327051500 | 262000 | 263000 | 263000 | 262000 | 6764 |
| 556 | 20230721 | 101400 | 215551507000 | 263000 | 263000 | 263500 | 263000 | 5642 |
| 557 | 20230721 | 101300 | 214067596500 | 263500 | 263500 | 263500 | 263000 | 1573 |
| 558 | 20230721 | 101200 | 213653520500 | 263000 | 263500 | 264000 | 263000 | 5167 |
| 559 | 20230721 | 101100 | 212293050500 | 263500 | 263500 | 264000 | 263500 | 1517 |
| 560 | 20230721 | 101000 | 211892925500 | 263500 | 263000 | 264000 | 263000 | 3032 |
| 561 | 20230721 | 100900 | 211094021500 | 263000 | 263500 | 264000 | 263000 | 6112 |
| 562 | 20230721 | 100800 | 209485000000 | 263500 | 264000 | 264000 | 263500 | 2555 |
| 563 | 20230721 | 100700 | 208811529500 | 263500 | 264000 | 264500 | 263500 | 4113 |
| 564 | 20230721 | 100600 | 207725862500 | 264500 | 264500 | 265000 | 264000 | 3087 |
| 565 | 20230721 | 100500 | 206909540500 | 265000 | 266500 | 266500 | 264500 | 5655 |
| 566 | 20230721 | 100400 | 205407627000 | 266000 | 266000 | 266500 | 266000 | 2772 |
| 567 | 20230721 | 100300 | 204669140500 | 266000 | 266000 | 267000 | 265500 | 11061 |
| 568 | 20230721 | 100200 | 201720015000 | 266000 | 265000 | 266500 | 265000 | 8079 |
| 569 | 20230721 | 100100 | 199575083500 | 265000 | 264000 | 265000 | 263500 | 2413 |
| 570 | 20230721 | 100000 | 198937232000 | 263500 | 264000 | 264000 | 263500 | 837 |
| 571 | 20230721 | 095900 | 198716496000 | 264000 | 263500 | 264000 | 263500 | 934 |
| 572 | 20230721 | 095800 | 198470098500 | 264000 | 263500 | 264500 | 263000 | 2885 |
| 573 | 20230721 | 095700 | 197709175000 | 263500 | 263000 | 264000 | 263000 | 1993 |
| 574 | 20230721 | 095600 | 197184162500 | 263500 | 263500 | 264000 | 263000 | 1651 |
| 575 | 20230721 | 095500 | 196749511000 | 263500 | 264000 | 264000 | 263500 | 6239 |
| 576 | 20230721 | 095400 | 195105231000 | 264000 | 264000 | 264500 | 263500 | 2740 |
| 577 | 20230721 | 095300 | 194381679000 | 264500 | 264000 | 264500 | 263500 | 2059 |
| 578 | 20230721 | 095200 | 193837870000 | 264000 | 264000 | 264000 | 263500 | 2131 |
| 579 | 20230721 | 095100 | 193275840500 | 263500 | 264000 | 264500 | 263500 | 3908 |
| 580 | 20230721 | 095000 | 192244870000 | 264000 | 263500 | 264500 | 263000 | 4633 |
| 581 | 20230721 | 094900 | 191023165000 | 263500 | 263500 | 264000 | 263500 | 3025 |
| 582 | 20230721 | 094800 | 190225885000 | 263500 | 264500 | 264500 | 263500 | 4841 |
| 583 | 20230721 | 094700 | 188948477500 | 264000 | 265000 | 265500 | 264000 | 9203 |
| 584 | 20230721 | 094600 | 186509630000 | 265000 | 265500 | 265500 | 265000 | 1840 |
| 585 | 20230721 | 094500 | 186021696000 | 265000 | 264500 | 265500 | 264500 | 2718 |
| 586 | 20230721 | 094400 | 185301281000 | 265000 | 264500 | 265000 | 264500 | 889 |
| 587 | 20230721 | 094300 | 185065890000 | 265000 | 265500 | 265500 | 264500 | 5837 |
| 588 | 20230721 | 094200 | 183519183000 | 265000 | 266000 | 266000 | 265000 | 5564 |
| 589 | 20230721 | 094100 | 182041919000 | 265500 | 265500 | 266000 | 265000 | 5652 |
| 590 | 20230721 | 094000 | 180541096000 | 265500 | 265500 | 266000 | 265000 | 4023 |
| 591 | 20230721 | 093900 | 179472730000 | 265500 | 266000 | 267000 | 265000 | 16450 |
| 592 | 20230721 | 093800 | 175093177500 | 266500 | 264500 | 266500 | 264500 | 6227 |
| 593 | 20230721 | 093700 | 173441187500 | 264500 | 263500 | 265000 | 263000 | 5933 |
| 594 | 20230721 | 093600 | 171876231500 | 264000 | 264000 | 264000 | 263500 | 1986 |
| 595 | 20230721 | 093500 | 171352450500 | 264000 | 264000 | 264500 | 263500 | 2922 |
| 596 | 20230721 | 093400 | 170580683500 | 264000 | 264500 | 265000 | 263500 | 5820 |
| 597 | 20230721 | 093300 | 169043772000 | 264500 | 264500 | 265000 | 264500 | 1994 |
| 598 | 20230721 | 093200 | 168516225500 | 265000 | 265500 | 265500 | 264000 | 9861 |
| 599 | 20230721 | 093100 | 165904832500 | 265500 | 265500 | 266000 | 265000 | 7528 |
| 600 | 20230721 | 093000 | 163906039000 | 265500 | 266000 | 266000 | 265000 | 9630 |
| 601 | 20230721 | 092900 | 161351148000 | 266000 | 265000 | 266500 | 265000 | 19503 |
| 602 | 20230721 | 092800 | 156167352000 | 265500 | 263500 | 266000 | 263500 | 17041 |
| 603 | 20230721 | 092700 | 151655080500 | 263500 | 262000 | 264000 | 261500 | 11416 |
| 604 | 20230721 | 092600 | 148654891500 | 261500 | 260500 | 262000 | 260500 | 10727 |
| 605 | 20230721 | 092500 | 145852607000 | 261000 | 261500 | 261500 | 260000 | 7963 |
| 606 | 20230721 | 092400 | 143776807000 | 261000 | 261000 | 261500 | 260500 | 9176 |
| 607 | 20230721 | 092300 | 141382966000 | 260500 | 260500 | 261500 | 260000 | 9356 |
| 608 | 20230721 | 092200 | 138943776000 | 260000 | 260500 | 261000 | 260000 | 9418 |
| 609 | 20230721 | 092100 | 136492293000 | 260500 | 259500 | 261500 | 259500 | 11633 |
| 610 | 20230721 | 092000 | 133462527500 | 260000 | 259500 | 261000 | 259000 | 30083 |
| 611 | 20230721 | 091900 | 125646129000 | 259000 | 262500 | 262500 | 259000 | 71698 |
| 612 | 20230721 | 091800 | 106958546000 | 262000 | 263500 | 264000 | 262000 | 19060 |
| 613 | 20230721 | 091700 | 101948198000 | 263500 | 262500 | 263500 | 262500 | 10053 |
| 614 | 20230721 | 091600 | 99306644500 | 262500 | 265000 | 265000 | 262500 | 36484 |
| 615 | 20230721 | 091500 | 89694865000 | 265000 | 265500 | 265500 | 264000 | 11724 |
| 616 | 20230721 | 091400 | 86588983000 | 265500 | 265000 | 266000 | 264500 | 18728 |
| 617 | 20230721 | 091300 | 81623209500 | 265000 | 263500 | 265500 | 263000 | 14227 |
| 618 | 20230721 | 091200 | 77866863000 | 263500 | 263500 | 264000 | 263000 | 11717 |
| 619 | 20230721 | 091100 | 74780103500 | 263500 | 264500 | 265000 | 263000 | 18313 |
| 620 | 20230721 | 091000 | 69946987000 | 264500 | 265000 | 265500 | 264000 | 11054 |
| 621 | 20230721 | 090900 | 67021625500 | 265000 | 264500 | 265000 | 263500 | 8341 |
| 622 | 20230721 | 090800 | 64814320500 | 264000 | 263500 | 264500 | 263000 | 13093 |
| 623 | 20230721 | 090700 | 61362448500 | 263500 | 264000 | 264500 | 263000 | 25012 |
| 624 | 20230721 | 090600 | 54774049000 | 264500 | 265000 | 265500 | 264000 | 9289 |
| 625 | 20230721 | 090500 | 52316961500 | 265000 | 265000 | 266000 | 264000 | 23528 |
| 626 | 20230721 | 090400 | 46086344000 | 265000 | 267000 | 267000 | 265000 | 24859 |
| 627 | 20230721 | 090300 | 39477138500 | 267000 | 267000 | 267500 | 266000 | 14123 |
| 628 | 20230721 | 090200 | 35709155500 | 267000 | 264000 | 267500 | 264000 | 21836 |
| 629 | 20230721 | 090100 | 29906815000 | 264000 | 266000 | 267500 | 264000 | 31823 |
| 630 | 20230721 | 090000 | 21441266500 | 266000 | 263000 | 266500 | 263000 | 81024 |