34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 3 | 20230721 | 191200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20230721 | 191100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20230721 | 191000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20230721 | 190900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20230721 | 190800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20230721 | 190700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20230721 | 190600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20230721 | 190500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20230721 | 190400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20230721 | 190300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20230721 | 190200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20230721 | 190100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20230721 | 190000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20230721 | 185900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20230721 | 185800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20230721 | 185700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20230721 | 185600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20230721 | 185500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20230721 | 185400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20230721 | 185300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20230721 | 185200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20230721 | 185100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20230721 | 185000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20230721 | 184900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20230721 | 184800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20230721 | 184700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20230721 | 184600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20230721 | 184500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20230721 | 184400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20230721 | 184300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 33 | 20230721 | 184200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20230721 | 184100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20230721 | 184000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20230721 | 183900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20230721 | 183800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20230721 | 183700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20230721 | 183600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20230721 | 183500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20230721 | 183400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20230721 | 183300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20230721 | 183200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20230721 | 183100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20230721 | 183000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20230721 | 182900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20230721 | 182800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20230721 | 182700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20230721 | 182600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20230721 | 182500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20230721 | 182400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20230721 | 182300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20230721 | 182200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20230721 | 182100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20230721 | 182000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20230721 | 181900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20230721 | 181800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20230721 | 181700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20230721 | 181600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20230721 | 181500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20230721 | 181400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20230721 | 181300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 63 | 20230721 | 181200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20230721 | 181100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20230721 | 181000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20230721 | 180900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20230721 | 180800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20230721 | 180700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20230721 | 180600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20230721 | 180500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20230721 | 180400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20230721 | 180300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20230721 | 180200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20230721 | 180100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20230721 | 180000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20230721 | 175900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20230721 | 175800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20230721 | 175700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20230721 | 175600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20230721 | 175500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20230721 | 175400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20230721 | 175300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20230721 | 175200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20230721 | 175100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20230721 | 175000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20230721 | 174900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20230721 | 174800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20230721 | 174700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20230721 | 174600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20230721 | 174500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20230721 | 174400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20230721 | 174300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 93 | 20230721 | 174200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20230721 | 174100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20230721 | 174000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20230721 | 173900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20230721 | 173800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20230721 | 173700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20230721 | 173600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20230721 | 173500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20230721 | 173400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20230721 | 173300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20230721 | 173200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20230721 | 173100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20230721 | 173000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20230721 | 172900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20230721 | 172800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20230721 | 172700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20230721 | 172600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20230721 | 172500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20230721 | 172400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20230721 | 172300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20230721 | 172200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20230721 | 172100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20230721 | 172000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20230721 | 171900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20230721 | 171800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20230721 | 171700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20230721 | 171600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20230721 | 171500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20230721 | 171400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20230721 | 171300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 123 | 20230721 | 171200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20230721 | 171100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20230721 | 171000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20230721 | 170900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20230721 | 170800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20230721 | 170700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20230721 | 170600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20230721 | 170500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20230721 | 170400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20230721 | 170300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20230721 | 170200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20230721 | 170100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20230721 | 170000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20230721 | 165900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20230721 | 165800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20230721 | 165700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20230721 | 165600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20230721 | 165500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20230721 | 165400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20230721 | 165300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20230721 | 165200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20230721 | 165100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20230721 | 165000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20230721 | 164900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20230721 | 164800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20230721 | 164700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20230721 | 164600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20230721 | 164500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20230721 | 164400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20230721 | 164300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 153 | 20230721 | 164200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20230721 | 164100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20230721 | 164000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20230721 | 163900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20230721 | 163800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20230721 | 163700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20230721 | 163600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20230721 | 163500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20230721 | 163400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20230721 | 163300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20230721 | 163200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20230721 | 163100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20230721 | 163000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20230721 | 162900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20230721 | 162800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20230721 | 162700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20230721 | 162600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20230721 | 162500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20230721 | 162400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20230721 | 162300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20230721 | 162200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20230721 | 162100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20230721 | 162000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20230721 | 161900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20230721 | 161800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20230721 | 161700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20230721 | 161600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20230721 | 161500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20230721 | 161400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20230721 | 161300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 183 | 20230721 | 161200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20230721 | 161100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20230721 | 161000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20230721 | 160900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20230721 | 160800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20230721 | 160700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20230721 | 160600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20230721 | 160500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20230721 | 160400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20230721 | 160300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20230721 | 160200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20230721 | 160100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20230721 | 160000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20230721 | 155900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20230721 | 155800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20230721 | 155700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20230721 | 155600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20230721 | 155500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20230721 | 155400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20230721 | 155300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20230721 | 155200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20230721 | 155100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20230721 | 155000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20230721 | 154900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20230721 | 154800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20230721 | 154700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20230721 | 154600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20230721 | 154500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20230721 | 154400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20230721 | 154300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 213 | 20230721 | 154200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20230721 | 154100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20230721 | 154000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20230721 | 153900 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20230721 | 153800 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20230721 | 153700 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20230721 | 153600 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20230721 | 153500 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20230721 | 153400 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20230721 | 153300 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20230721 | 153200 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20230721 | 153100 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20230721 | 153000 | 78315006700 | 45000 | 45000 | 45000 | 45000 | 48903 |
| 226 | 20230721 | 152900 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20230721 | 152800 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20230721 | 152700 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20230721 | 152600 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20230721 | 152500 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20230721 | 152400 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20230721 | 152300 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20230721 | 152200 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20230721 | 152100 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20230721 | 152000 | 76114371700 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20230721 | 151900 | 76114371700 | 44800 | 44750 | 44800 | 44750 | 6745 |
| 237 | 20230721 | 151800 | 75812337400 | 44800 | 44700 | 44800 | 44700 | 5581 |
| 238 | 20230721 | 151700 | 75562718700 | 44750 | 44650 | 44750 | 44650 | 5080 |
| 239 | 20230721 | 151600 | 75335706050 | 44700 | 44650 | 44700 | 44650 | 3204 |
| 240 | 20230721 | 151500 | 75192595550 | 44650 | 44600 | 44700 | 44600 | 3598 |
| 241 | 20230721 | 151400 | 75031896900 | 44650 | 44600 | 44650 | 44600 | 955 |
| 242 | 20230721 | 151300 | 74989277600 | 44650 | 44600 | 44650 | 44600 | 1737 |
| 243 | 20230721 | 151200 | 74911751600 | 44600 | 44600 | 44650 | 44550 | 3882 |
| 244 | 20230721 | 151100 | 74738567300 | 44600 | 44650 | 44650 | 44600 | 2486 |
| 245 | 20230721 | 151000 | 74627608250 | 44700 | 44650 | 44700 | 44600 | 2333 |
| 246 | 20230721 | 150900 | 74523460750 | 44650 | 44650 | 44700 | 44600 | 6106 |
| 247 | 20230721 | 150800 | 74250883200 | 44650 | 44600 | 44650 | 44600 | 2160 |
| 248 | 20230721 | 150700 | 74154539300 | 44600 | 44600 | 44650 | 44600 | 4332 |
| 249 | 20230721 | 150600 | 73961235650 | 44600 | 44550 | 44600 | 44550 | 6267 |
| 250 | 20230721 | 150500 | 73681839900 | 44550 | 44500 | 44550 | 44500 | 3839 |
| 251 | 20230721 | 150400 | 73510894400 | 44550 | 44500 | 44550 | 44500 | 1569 |
| 252 | 20230721 | 150300 | 73441019150 | 44500 | 44500 | 44550 | 44500 | 2386 |
| 253 | 20230721 | 150200 | 73334825800 | 44550 | 44550 | 44550 | 44500 | 2024 |
| 254 | 20230721 | 150100 | 73244699550 | 44500 | 44550 | 44600 | 44500 | 5335 |
| 255 | 20230721 | 150000 | 73007176250 | 44550 | 44550 | 44600 | 44500 | 3479 |
| 256 | 20230721 | 145900 | 72852162550 | 44550 | 44600 | 44600 | 44500 | 2390 |
| 257 | 20230721 | 145800 | 72745652800 | 44500 | 44500 | 44550 | 44500 | 2389 |
| 258 | 20230721 | 145700 | 72639245000 | 44550 | 44550 | 44600 | 44500 | 2521 |
| 259 | 20230721 | 145600 | 72526992950 | 44550 | 44550 | 44600 | 44500 | 2763 |
| 260 | 20230721 | 145500 | 72403903800 | 44550 | 44550 | 44600 | 44550 | 3643 |
| 261 | 20230721 | 145400 | 72241518350 | 44550 | 44550 | 44600 | 44550 | 2008 |
| 262 | 20230721 | 145300 | 72152061300 | 44550 | 44600 | 44600 | 44550 | 6475 |
| 263 | 20230721 | 145200 | 71863557350 | 44600 | 44600 | 44600 | 44550 | 1020 |
| 264 | 20230721 | 145100 | 71818100200 | 44600 | 44550 | 44600 | 44550 | 1784 |
| 265 | 20230721 | 145000 | 71738614600 | 44550 | 44550 | 44600 | 44550 | 2583 |
| 266 | 20230721 | 144900 | 71623455150 | 44550 | 44550 | 44600 | 44500 | 3197 |
| 267 | 20230721 | 144800 | 71481065300 | 44550 | 44550 | 44550 | 44500 | 3513 |
| 268 | 20230721 | 144700 | 71324680750 | 44550 | 44550 | 44600 | 44500 | 5594 |
| 269 | 20230721 | 144600 | 71075503450 | 44550 | 44550 | 44650 | 44550 | 906 |
| 270 | 20230721 | 144500 | 71035102450 | 44550 | 44650 | 44700 | 44550 | 3520 |
| 271 | 20230721 | 144400 | 70878070800 | 44650 | 44650 | 44700 | 44650 | 1388 |
| 272 | 20230721 | 144300 | 70816090650 | 44650 | 44750 | 44800 | 44650 | 3130 |
| 273 | 20230721 | 144200 | 70676122850 | 44800 | 44850 | 44850 | 44750 | 2514 |
| 274 | 20230721 | 144100 | 70563520450 | 44800 | 44800 | 44850 | 44800 | 2022 |
| 275 | 20230721 | 144000 | 70472901600 | 44850 | 44850 | 44850 | 44800 | 1239 |
| 276 | 20230721 | 143900 | 70417344800 | 44850 | 44800 | 44850 | 44750 | 3996 |
| 277 | 20230721 | 143800 | 70238371600 | 44800 | 44800 | 44850 | 44750 | 3533 |
| 278 | 20230721 | 143700 | 70080081750 | 44800 | 44800 | 44850 | 44800 | 1152 |
| 279 | 20230721 | 143600 | 70028454650 | 44850 | 44800 | 44850 | 44800 | 1780 |
| 280 | 20230721 | 143500 | 69948698100 | 44800 | 44800 | 44900 | 44800 | 3286 |
| 281 | 20230721 | 143400 | 69801360550 | 44850 | 44800 | 44850 | 44800 | 1267 |
| 282 | 20230721 | 143300 | 69744563550 | 44800 | 44750 | 44800 | 44750 | 8680 |
| 283 | 20230721 | 143200 | 69355812950 | 44750 | 44750 | 44800 | 44750 | 1801 |
| 284 | 20230721 | 143100 | 69275195900 | 44750 | 44650 | 44750 | 44650 | 3469 |
| 285 | 20230721 | 143000 | 69120137200 | 44650 | 44650 | 44700 | 44650 | 1449 |
| 286 | 20230721 | 142900 | 69055434500 | 44700 | 44650 | 44700 | 44650 | 1348 |
| 287 | 20230721 | 142800 | 68995217150 | 44650 | 44650 | 44700 | 44650 | 1218 |
| 288 | 20230721 | 142700 | 68940828400 | 44650 | 44600 | 44700 | 44600 | 4244 |
| 289 | 20230721 | 142600 | 68751309900 | 44600 | 44650 | 44650 | 44600 | 2391 |
| 290 | 20230721 | 142500 | 68644667250 | 44600 | 44700 | 44700 | 44600 | 2028 |
| 291 | 20230721 | 142400 | 68554078850 | 44700 | 44750 | 44750 | 44650 | 1806 |
| 292 | 20230721 | 142300 | 68473350250 | 44700 | 44650 | 44700 | 44650 | 1966 |
| 293 | 20230721 | 142200 | 68385476850 | 44700 | 44700 | 44700 | 44650 | 1393 |
| 294 | 20230721 | 142100 | 68323275450 | 44650 | 44800 | 44800 | 44650 | 4569 |
| 295 | 20230721 | 142000 | 68118892500 | 44800 | 44800 | 44800 | 44750 | 2150 |
| 296 | 20230721 | 141900 | 68022617000 | 44750 | 44800 | 44800 | 44750 | 881 |
| 297 | 20230721 | 141800 | 67983160250 | 44750 | 44800 | 44800 | 44750 | 1119 |
| 298 | 20230721 | 141700 | 67933075050 | 44800 | 44800 | 44800 | 44750 | 1816 |
| 299 | 20230721 | 141600 | 67851762400 | 44800 | 44800 | 44800 | 44750 | 3107 |
| 300 | 20230721 | 141500 | 67712579700 | 44750 | 44750 | 44800 | 44750 | 2354 |
| 301 | 20230721 | 141400 | 67607185750 | 44750 | 44700 | 44800 | 44700 | 3446 |
| 302 | 20230721 | 141300 | 67453016350 | 44700 | 44750 | 44750 | 44700 | 882 |
| 303 | 20230721 | 141200 | 67413570200 | 44700 | 44750 | 44750 | 44700 | 1541 |
| 304 | 20230721 | 141100 | 67344669300 | 44700 | 44700 | 44750 | 44650 | 2384 |
| 305 | 20230721 | 141000 | 67238113150 | 44650 | 44500 | 44700 | 44500 | 9754 |
| 306 | 20230721 | 140900 | 66802932450 | 44500 | 44550 | 44600 | 44500 | 2778 |
| 307 | 20230721 | 140800 | 66679210300 | 44550 | 44550 | 44600 | 44550 | 1734 |
| 308 | 20230721 | 140700 | 66601959050 | 44550 | 44600 | 44600 | 44550 | 2306 |
| 309 | 20230721 | 140600 | 66499208200 | 44550 | 44600 | 44650 | 44550 | 2685 |
| 310 | 20230721 | 140500 | 66379473550 | 44650 | 44600 | 44650 | 44600 | 1235 |
| 311 | 20230721 | 140400 | 66324383050 | 44600 | 44600 | 44650 | 44600 | 1179 |
| 312 | 20230721 | 140300 | 66271793900 | 44600 | 44600 | 44650 | 44600 | 2523 |
| 313 | 20230721 | 140200 | 66159261550 | 44600 | 44600 | 44650 | 44600 | 1981 |
| 314 | 20230721 | 140100 | 66070901200 | 44650 | 44550 | 44650 | 44500 | 3309 |
| 315 | 20230721 | 140000 | 65923319700 | 44550 | 44450 | 44550 | 44400 | 2024 |
| 316 | 20230721 | 135900 | 65833283350 | 44450 | 44450 | 44500 | 44400 | 1698 |
| 317 | 20230721 | 135800 | 65757805150 | 44450 | 44450 | 44450 | 44400 | 1675 |
| 318 | 20230721 | 135700 | 65683394500 | 44450 | 44400 | 44500 | 44350 | 8387 |
| 319 | 20230721 | 135600 | 65310939650 | 44400 | 44450 | 44500 | 44350 | 3861 |
| 320 | 20230721 | 135500 | 65139561400 | 44500 | 44450 | 44500 | 44400 | 3779 |
| 321 | 20230721 | 135400 | 64971623050 | 44450 | 44350 | 44450 | 44300 | 10060 |
| 322 | 20230721 | 135300 | 64525143600 | 44350 | 44450 | 44500 | 44350 | 9238 |
| 323 | 20230721 | 135200 | 64115152150 | 44500 | 44500 | 44550 | 44450 | 4909 |
| 324 | 20230721 | 135100 | 63896787300 | 44550 | 44500 | 44600 | 44500 | 3554 |
| 325 | 20230721 | 135000 | 63738492750 | 44500 | 44550 | 44600 | 44500 | 7284 |
| 326 | 20230721 | 134900 | 63414139700 | 44550 | 44550 | 44600 | 44500 | 2870 |
| 327 | 20230721 | 134800 | 63286328800 | 44550 | 44600 | 44600 | 44500 | 2919 |
| 328 | 20230721 | 134700 | 63156299250 | 44550 | 44550 | 44600 | 44500 | 2433 |
| 329 | 20230721 | 134600 | 63047923050 | 44500 | 44700 | 44750 | 44500 | 11658 |
| 330 | 20230721 | 134500 | 62527869850 | 44700 | 44750 | 44750 | 44700 | 5717 |
| 331 | 20230721 | 134400 | 62272091900 | 44750 | 44750 | 44800 | 44750 | 1071 |
| 332 | 20230721 | 134300 | 62224161900 | 44800 | 44800 | 44850 | 44750 | 1146 |
| 333 | 20230721 | 134200 | 62172826300 | 44800 | 44800 | 44850 | 44750 | 4648 |
| 334 | 20230721 | 134100 | 61964585950 | 44800 | 44800 | 44850 | 44800 | 1601 |
| 335 | 20230721 | 134000 | 61892854950 | 44800 | 44850 | 44850 | 44800 | 1252 |
| 336 | 20230721 | 133900 | 61836742000 | 44800 | 44850 | 44850 | 44750 | 867 |
| 337 | 20230721 | 133800 | 61797901250 | 44800 | 44800 | 44850 | 44750 | 3022 |
| 338 | 20230721 | 133700 | 61662553200 | 44850 | 44800 | 44850 | 44800 | 3775 |
| 339 | 20230721 | 133600 | 61493431700 | 44800 | 44850 | 44850 | 44800 | 1862 |
| 340 | 20230721 | 133500 | 61410009750 | 44850 | 44800 | 44850 | 44800 | 722 |
| 341 | 20230721 | 133400 | 61377655900 | 44800 | 44800 | 44850 | 44800 | 824 |
| 342 | 20230721 | 133300 | 61340719300 | 44850 | 44800 | 44850 | 44800 | 1128 |
| 343 | 20230721 | 133200 | 61290161800 | 44800 | 44750 | 44800 | 44750 | 3204 |
| 344 | 20230721 | 133100 | 61146649600 | 44800 | 44700 | 44800 | 44700 | 2952 |
| 345 | 20230721 | 133000 | 61014578400 | 44700 | 44650 | 44700 | 44650 | 2983 |
| 346 | 20230721 | 132900 | 60881310900 | 44650 | 44650 | 44700 | 44650 | 1073 |
| 347 | 20230721 | 132800 | 60833398050 | 44650 | 44700 | 44700 | 44650 | 1171 |
| 348 | 20230721 | 132700 | 60781100700 | 44650 | 44650 | 44700 | 44650 | 1395 |
| 349 | 20230721 | 132600 | 60718810850 | 44700 | 44650 | 44700 | 44650 | 2419 |
| 350 | 20230721 | 132500 | 60610752150 | 44650 | 44650 | 44700 | 44650 | 3240 |
| 351 | 20230721 | 132400 | 60466065800 | 44650 | 44800 | 44800 | 44650 | 7805 |
| 352 | 20230721 | 132300 | 60117080800 | 44750 | 44800 | 44850 | 44750 | 1192 |
| 353 | 20230721 | 132200 | 60063686950 | 44800 | 44750 | 44850 | 44700 | 1014 |
| 354 | 20230721 | 132100 | 60018286650 | 44700 | 44800 | 44850 | 44700 | 4916 |
| 355 | 20230721 | 132000 | 59798149900 | 44850 | 44800 | 44850 | 44750 | 2609 |
| 356 | 20230721 | 131900 | 59681221150 | 44800 | 44750 | 44800 | 44750 | 670 |
| 357 | 20230721 | 131800 | 59651219350 | 44750 | 44800 | 44850 | 44750 | 1421 |
| 358 | 20230721 | 131700 | 59587559600 | 44800 | 44800 | 44850 | 44800 | 1848 |
| 359 | 20230721 | 131600 | 59504734650 | 44850 | 44800 | 44850 | 44800 | 1497 |
| 360 | 20230721 | 131500 | 59437651650 | 44850 | 44800 | 44850 | 44800 | 939 |
| 361 | 20230721 | 131400 | 59395583700 | 44800 | 44750 | 44800 | 44700 | 2214 |
| 362 | 20230721 | 131300 | 59296466450 | 44750 | 44750 | 44850 | 44750 | 4835 |
| 363 | 20230721 | 131200 | 59079944500 | 44750 | 44700 | 44800 | 44700 | 2019 |
| 364 | 20230721 | 131100 | 58989617600 | 44700 | 44700 | 44750 | 44700 | 1075 |
| 365 | 20230721 | 131000 | 58941536450 | 44700 | 44700 | 44750 | 44700 | 1008 |
| 366 | 20230721 | 130900 | 58896447750 | 44750 | 44700 | 44750 | 44700 | 1249 |
| 367 | 20230721 | 130800 | 58840609650 | 44750 | 44750 | 44750 | 44700 | 1853 |
| 368 | 20230721 | 130700 | 58757779950 | 44700 | 44700 | 44750 | 44700 | 559 |
| 369 | 20230721 | 130600 | 58732789950 | 44700 | 44700 | 44750 | 44700 | 2494 |
| 370 | 20230721 | 130500 | 58621282650 | 44700 | 44700 | 44750 | 44700 | 1200 |
| 371 | 20230721 | 130400 | 58567639800 | 44700 | 44700 | 44750 | 44700 | 804 |
| 372 | 20230721 | 130300 | 58531695200 | 44700 | 44700 | 44750 | 44650 | 1934 |
| 373 | 20230721 | 130200 | 58445246450 | 44650 | 44650 | 44700 | 44650 | 2827 |
| 374 | 20230721 | 130100 | 58318943500 | 44650 | 44650 | 44700 | 44650 | 1304 |
| 375 | 20230721 | 130000 | 58260696500 | 44650 | 44700 | 44700 | 44650 | 1040 |
| 376 | 20230721 | 125900 | 58214238550 | 44650 | 44700 | 44750 | 44650 | 3644 |
| 377 | 20230721 | 125800 | 58051351750 | 44700 | 44700 | 44750 | 44700 | 775 |
| 378 | 20230721 | 125700 | 58016705700 | 44700 | 44750 | 44750 | 44700 | 1902 |
| 379 | 20230721 | 125600 | 57931671550 | 44700 | 44750 | 44750 | 44700 | 1533 |
| 380 | 20230721 | 125500 | 57863140450 | 44750 | 44700 | 44750 | 44700 | 908 |
| 381 | 20230721 | 125400 | 57822539000 | 44700 | 44750 | 44750 | 44700 | 845 |
| 382 | 20230721 | 125300 | 57784760400 | 44750 | 44700 | 44750 | 44700 | 1123 |
| 383 | 20230721 | 125200 | 57734545500 | 44700 | 44700 | 44750 | 44700 | 730 |
| 384 | 20230721 | 125100 | 57701903700 | 44700 | 44700 | 44750 | 44700 | 479 |
| 385 | 20230721 | 125000 | 57680490450 | 44700 | 44700 | 44750 | 44700 | 2742 |
| 386 | 20230721 | 124900 | 57557801150 | 44700 | 44650 | 44750 | 44650 | 2642 |
| 387 | 20230721 | 124800 | 57439728600 | 44650 | 44650 | 44700 | 44600 | 1175 |
| 388 | 20230721 | 124700 | 57387261100 | 44650 | 44600 | 44700 | 44600 | 1538 |
| 389 | 20230721 | 124600 | 57318609750 | 44600 | 44550 | 44600 | 44550 | 1025 |
| 390 | 20230721 | 124500 | 57272906850 | 44600 | 44650 | 44700 | 44600 | 1038 |
| 391 | 20230721 | 124400 | 57226590800 | 44650 | 44650 | 44750 | 44650 | 2638 |
| 392 | 20230721 | 124300 | 57108631000 | 44700 | 44600 | 44700 | 44550 | 1621 |
| 393 | 20230721 | 124200 | 57036310800 | 44550 | 44700 | 44700 | 44550 | 3017 |
| 394 | 20230721 | 124100 | 56901773600 | 44650 | 44750 | 44750 | 44650 | 1760 |
| 395 | 20230721 | 124000 | 56823111250 | 44700 | 44750 | 44750 | 44700 | 1084 |
| 396 | 20230721 | 123900 | 56774653600 | 44750 | 44650 | 44750 | 44650 | 1535 |
| 397 | 20230721 | 123800 | 56706043550 | 44650 | 44650 | 44650 | 44600 | 1546 |
| 398 | 20230721 | 123700 | 56637019250 | 44650 | 44650 | 44650 | 44600 | 1262 |
| 399 | 20230721 | 123600 | 56580684450 | 44650 | 44600 | 44650 | 44600 | 774 |
| 400 | 20230721 | 123500 | 56546155050 | 44600 | 44600 | 44650 | 44600 | 1513 |
| 401 | 20230721 | 123400 | 56478666450 | 44600 | 44600 | 44650 | 44600 | 394 |
| 402 | 20230721 | 123300 | 56461090650 | 44650 | 44650 | 44700 | 44600 | 887 |
| 403 | 20230721 | 123200 | 56421492550 | 44650 | 44650 | 44700 | 44600 | 1702 |
| 404 | 20230721 | 123100 | 56345468600 | 44650 | 44600 | 44750 | 44600 | 3756 |
| 405 | 20230721 | 123000 | 56177592100 | 44500 | 44400 | 44650 | 44350 | 4907 |
| 406 | 20230721 | 122900 | 55959181350 | 44400 | 44400 | 44400 | 44350 | 5069 |
| 407 | 20230721 | 122800 | 55734188400 | 44400 | 44400 | 44400 | 44350 | 1282 |
| 408 | 20230721 | 122700 | 55677327800 | 44400 | 44350 | 44400 | 44350 | 2284 |
| 409 | 20230721 | 122600 | 55576019000 | 44350 | 44350 | 44400 | 44350 | 1770 |
| 410 | 20230721 | 122500 | 55497510850 | 44400 | 44350 | 44400 | 44350 | 3115 |
| 411 | 20230721 | 122400 | 55359337000 | 44400 | 44350 | 44400 | 44350 | 848 |
| 412 | 20230721 | 122300 | 55321719250 | 44350 | 44350 | 44400 | 44350 | 1667 |
| 413 | 20230721 | 122200 | 55247757200 | 44350 | 44400 | 44450 | 44350 | 3365 |
| 414 | 20230721 | 122100 | 55098362200 | 44450 | 44400 | 44450 | 44400 | 2825 |
| 415 | 20230721 | 122000 | 54972910800 | 44400 | 44500 | 44550 | 44400 | 7352 |
| 416 | 20230721 | 121900 | 54645821400 | 44500 | 44500 | 44550 | 44500 | 7780 |
| 417 | 20230721 | 121800 | 54299581350 | 44500 | 44600 | 44600 | 44500 | 4031 |
| 418 | 20230721 | 121700 | 54119989500 | 44600 | 44600 | 44650 | 44550 | 2457 |
| 419 | 20230721 | 121600 | 54010409950 | 44550 | 44700 | 44700 | 44550 | 6243 |
| 420 | 20230721 | 121500 | 53731883500 | 44650 | 44700 | 44750 | 44650 | 3873 |
| 421 | 20230721 | 121400 | 53558786350 | 44750 | 44700 | 44750 | 44700 | 1394 |
| 422 | 20230721 | 121300 | 53496456550 | 44700 | 44700 | 44750 | 44700 | 1169 |
| 423 | 20230721 | 121200 | 53444186450 | 44700 | 44700 | 44750 | 44700 | 1910 |
| 424 | 20230721 | 121100 | 53358760350 | 44750 | 44750 | 44800 | 44700 | 1923 |
| 425 | 20230721 | 121000 | 53272710850 | 44750 | 44750 | 44800 | 44700 | 5820 |
| 426 | 20230721 | 120900 | 53012264900 | 44750 | 44750 | 44800 | 44750 | 819 |
| 427 | 20230721 | 120800 | 52975607950 | 44750 | 44750 | 44800 | 44750 | 1396 |
| 428 | 20230721 | 120700 | 52913096350 | 44750 | 44800 | 44800 | 44750 | 1172 |
| 429 | 20230721 | 120600 | 52860595350 | 44800 | 44800 | 44850 | 44800 | 1378 |
| 430 | 20230721 | 120500 | 52798858850 | 44800 | 44750 | 44850 | 44750 | 1423 |
| 431 | 20230721 | 120400 | 52735133900 | 44750 | 44750 | 44800 | 44750 | 1604 |
| 432 | 20230721 | 120300 | 52663347950 | 44750 | 44750 | 44750 | 44700 | 1483 |
| 433 | 20230721 | 120200 | 52597014500 | 44750 | 44700 | 44750 | 44700 | 1019 |
| 434 | 20230721 | 120100 | 52551448850 | 44750 | 44850 | 44850 | 44700 | 3085 |
| 435 | 20230721 | 120000 | 52413380000 | 44800 | 44800 | 44850 | 44750 | 2990 |
| 436 | 20230721 | 115900 | 52279414350 | 44800 | 44600 | 44900 | 44600 | 7544 |
| 437 | 20230721 | 115800 | 51941663950 | 44600 | 44650 | 44650 | 44600 | 4417 |
| 438 | 20230721 | 115700 | 51744640050 | 44650 | 44650 | 44700 | 44600 | 2290 |
| 439 | 20230721 | 115600 | 51642394150 | 44650 | 44700 | 44750 | 44650 | 2715 |
| 440 | 20230721 | 115500 | 51521111500 | 44700 | 44750 | 44800 | 44700 | 1284 |
| 441 | 20230721 | 115400 | 51463672450 | 44750 | 44750 | 44800 | 44750 | 1941 |
| 442 | 20230721 | 115300 | 51376786250 | 44750 | 44700 | 44800 | 44700 | 2567 |
| 443 | 20230721 | 115200 | 51261964450 | 44750 | 44700 | 44750 | 44700 | 800 |
| 444 | 20230721 | 115100 | 51226184000 | 44700 | 44650 | 44750 | 44650 | 2252 |
| 445 | 20230721 | 115000 | 51125509550 | 44650 | 44650 | 44700 | 44650 | 1264 |
| 446 | 20230721 | 114900 | 51069037850 | 44650 | 44650 | 44700 | 44650 | 1205 |
| 447 | 20230721 | 114800 | 51015224550 | 44650 | 44650 | 44700 | 44600 | 1284 |
| 448 | 20230721 | 114700 | 50957900300 | 44650 | 44600 | 44700 | 44600 | 1558 |
| 449 | 20230721 | 114600 | 50888344250 | 44600 | 44600 | 44650 | 44600 | 1186 |
| 450 | 20230721 | 114500 | 50835438600 | 44600 | 44650 | 44700 | 44600 | 2070 |
| 451 | 20230721 | 114400 | 50743066000 | 44650 | 44750 | 44750 | 44650 | 1523 |
| 452 | 20230721 | 114300 | 50674998750 | 44700 | 44700 | 44800 | 44650 | 2393 |
| 453 | 20230721 | 114200 | 50567941050 | 44750 | 44650 | 44750 | 44650 | 2242 |
| 454 | 20230721 | 114100 | 50467778400 | 44700 | 44600 | 44700 | 44600 | 1229 |
| 455 | 20230721 | 114000 | 50412907800 | 44600 | 44600 | 44650 | 44550 | 1335 |
| 456 | 20230721 | 113900 | 50353367000 | 44600 | 44550 | 44600 | 44500 | 2178 |
| 457 | 20230721 | 113800 | 50256305400 | 44550 | 44550 | 44650 | 44550 | 1132 |
| 458 | 20230721 | 113700 | 50205856200 | 44550 | 44650 | 44700 | 44500 | 7261 |
| 459 | 20230721 | 113600 | 49882005750 | 44650 | 44750 | 44750 | 44650 | 2613 |
| 460 | 20230721 | 113500 | 49765253000 | 44700 | 44750 | 44750 | 44700 | 2627 |
| 461 | 20230721 | 113400 | 49647768850 | 44750 | 44850 | 44850 | 44750 | 4200 |
| 462 | 20230721 | 113300 | 49459741100 | 44800 | 44850 | 44850 | 44800 | 2904 |
| 463 | 20230721 | 113200 | 49329629000 | 44850 | 44800 | 44850 | 44800 | 1169 |
| 464 | 20230721 | 113100 | 49277233700 | 44850 | 44900 | 44900 | 44800 | 4025 |
| 465 | 20230721 | 113000 | 49096780150 | 44900 | 44900 | 44900 | 44850 | 4126 |
| 466 | 20230721 | 112900 | 48911573950 | 44900 | 44800 | 44900 | 44750 | 4769 |
| 467 | 20230721 | 112800 | 48697655950 | 44800 | 44750 | 44800 | 44750 | 512 |
| 468 | 20230721 | 112700 | 48674731550 | 44750 | 44700 | 44800 | 44700 | 2183 |
| 469 | 20230721 | 112600 | 48577032550 | 44700 | 44650 | 44700 | 44600 | 2312 |
| 470 | 20230721 | 112500 | 48473769450 | 44600 | 44600 | 44650 | 44600 | 1956 |
| 471 | 20230721 | 112400 | 48386516000 | 44600 | 44600 | 44650 | 44600 | 2317 |
| 472 | 20230721 | 112300 | 48283164650 | 44600 | 44650 | 44650 | 44600 | 1613 |
| 473 | 20230721 | 112200 | 48211184850 | 44650 | 44600 | 44650 | 44600 | 3131 |
| 474 | 20230721 | 112100 | 48071395550 | 44650 | 44700 | 44700 | 44600 | 2097 |
| 475 | 20230721 | 112000 | 47977765300 | 44700 | 44700 | 44750 | 44650 | 3585 |
| 476 | 20230721 | 111900 | 47817551300 | 44750 | 44700 | 44750 | 44700 | 3105 |
| 477 | 20230721 | 111800 | 47678702650 | 44700 | 44700 | 44800 | 44650 | 6090 |
| 478 | 20230721 | 111700 | 47406383000 | 44700 | 44550 | 44700 | 44550 | 2217 |
| 479 | 20230721 | 111600 | 47307488000 | 44550 | 44550 | 44550 | 44500 | 2585 |
| 480 | 20230721 | 111500 | 47192353000 | 44550 | 44550 | 44600 | 44500 | 1633 |
| 481 | 20230721 | 111400 | 47119585150 | 44550 | 44400 | 44600 | 44400 | 3459 |
| 482 | 20230721 | 111300 | 46965622750 | 44450 | 44450 | 44450 | 44400 | 1960 |
| 483 | 20230721 | 111200 | 46878526800 | 44450 | 44450 | 44500 | 44450 | 1488 |
| 484 | 20230721 | 111100 | 46812370200 | 44500 | 44450 | 44500 | 44400 | 1392 |
| 485 | 20230721 | 111000 | 46750514450 | 44450 | 44400 | 44450 | 44300 | 1814 |
| 486 | 20230721 | 110900 | 46669956800 | 44300 | 44300 | 44400 | 44250 | 2523 |
| 487 | 20230721 | 110800 | 46558110950 | 44300 | 44300 | 44350 | 44250 | 4093 |
| 488 | 20230721 | 110700 | 46376797950 | 44250 | 44250 | 44300 | 44200 | 1549 |
| 489 | 20230721 | 110600 | 46308240150 | 44200 | 44150 | 44250 | 44150 | 2624 |
| 490 | 20230721 | 110500 | 46192297550 | 44150 | 44150 | 44200 | 44100 | 898 |
| 491 | 20230721 | 110400 | 46152650150 | 44150 | 44150 | 44200 | 44100 | 2245 |
| 492 | 20230721 | 110300 | 46053551000 | 44150 | 44100 | 44250 | 44100 | 1745 |
| 493 | 20230721 | 110200 | 45976474150 | 44100 | 44250 | 44250 | 44100 | 3794 |
| 494 | 20230721 | 110100 | 45808952450 | 44150 | 44150 | 44300 | 44150 | 2456 |
| 495 | 20230721 | 110000 | 45700420850 | 44150 | 44200 | 44250 | 44100 | 5115 |
| 496 | 20230721 | 105900 | 45474475950 | 44250 | 44250 | 44300 | 44200 | 7748 |
| 497 | 20230721 | 105800 | 45131649400 | 44250 | 44300 | 44300 | 44250 | 2028 |
| 498 | 20230721 | 105700 | 45041860200 | 44300 | 44300 | 44300 | 44250 | 1162 |
| 499 | 20230721 | 105600 | 44990434500 | 44300 | 44350 | 44350 | 44300 | 2411 |
| 500 | 20230721 | 105500 | 44883614950 | 44350 | 44350 | 44350 | 44300 | 1684 |
| 501 | 20230721 | 105400 | 44808978400 | 44300 | 44350 | 44400 | 44250 | 841 |
| 502 | 20230721 | 105300 | 44771696400 | 44350 | 44200 | 44400 | 44200 | 2897 |
| 503 | 20230721 | 105200 | 44643280650 | 44250 | 44200 | 44250 | 44150 | 889 |
| 504 | 20230721 | 105100 | 44603973300 | 44200 | 44150 | 44250 | 44100 | 2241 |
| 505 | 20230721 | 105000 | 44504976550 | 44150 | 44350 | 44400 | 44100 | 3555 |
| 506 | 20230721 | 104900 | 44347889800 | 44350 | 44100 | 44450 | 44100 | 3994 |
| 507 | 20230721 | 104800 | 44171174900 | 44100 | 44100 | 44150 | 44100 | 1388 |
| 508 | 20230721 | 104700 | 44109944650 | 44100 | 44150 | 44150 | 44100 | 1366 |
| 509 | 20230721 | 104600 | 44049674850 | 44150 | 44200 | 44200 | 44100 | 4916 |
| 510 | 20230721 | 104500 | 43832613150 | 44250 | 44200 | 44250 | 44150 | 3985 |
| 511 | 20230721 | 104400 | 43656475850 | 44200 | 44250 | 44250 | 44150 | 2083 |
| 512 | 20230721 | 104300 | 43564439650 | 44200 | 44200 | 44250 | 44150 | 4274 |
| 513 | 20230721 | 104200 | 43375646700 | 44200 | 44300 | 44300 | 44200 | 3664 |
| 514 | 20230721 | 104100 | 43213632550 | 44300 | 44350 | 44350 | 44250 | 1616 |
| 515 | 20230721 | 104000 | 43142030850 | 44350 | 44450 | 44500 | 44350 | 2888 |
| 516 | 20230721 | 103900 | 43013762850 | 44450 | 44500 | 44550 | 44450 | 2527 |
| 517 | 20230721 | 103800 | 42901308550 | 44500 | 44350 | 44500 | 44350 | 2609 |
| 518 | 20230721 | 103700 | 42785359100 | 44350 | 44200 | 44350 | 44150 | 3800 |
| 519 | 20230721 | 103600 | 42617269450 | 44200 | 44150 | 44200 | 44150 | 2213 |
| 520 | 20230721 | 103500 | 42519547100 | 44200 | 44150 | 44200 | 44100 | 2705 |
| 521 | 20230721 | 103400 | 42400117100 | 44200 | 44150 | 44200 | 44100 | 4787 |
| 522 | 20230721 | 103300 | 42188780250 | 44150 | 44250 | 44250 | 44100 | 2209 |
| 523 | 20230721 | 103200 | 42091252700 | 44250 | 44200 | 44250 | 44150 | 4568 |
| 524 | 20230721 | 103100 | 41889369200 | 44200 | 44250 | 44250 | 44150 | 2296 |
| 525 | 20230721 | 103000 | 41787928100 | 44200 | 44250 | 44350 | 44200 | 2575 |
| 526 | 20230721 | 102900 | 41674045250 | 44300 | 44250 | 44350 | 44200 | 2745 |
| 527 | 20230721 | 102800 | 41552558850 | 44250 | 44300 | 44350 | 44200 | 2508 |
| 528 | 20230721 | 102700 | 41441568150 | 44350 | 44350 | 44450 | 44350 | 3465 |
| 529 | 20230721 | 102600 | 41287776800 | 44350 | 44200 | 44400 | 44150 | 3989 |
| 530 | 20230721 | 102500 | 41111431400 | 44200 | 44300 | 44350 | 44200 | 4125 |
| 531 | 20230721 | 102400 | 40928878100 | 44300 | 44350 | 44400 | 44300 | 1700 |
| 532 | 20230721 | 102300 | 40853487100 | 44350 | 44350 | 44400 | 44350 | 2467 |
| 533 | 20230721 | 102200 | 40744062650 | 44350 | 44500 | 44500 | 44350 | 4654 |
| 534 | 20230721 | 102100 | 40537285350 | 44500 | 44500 | 44500 | 44450 | 833 |
| 535 | 20230721 | 102000 | 40500244900 | 44500 | 44500 | 44550 | 44450 | 3095 |
| 536 | 20230721 | 101900 | 40362530950 | 44500 | 44400 | 44550 | 44400 | 1628 |
| 537 | 20230721 | 101800 | 40290155050 | 44400 | 44400 | 44450 | 44350 | 2697 |
| 538 | 20230721 | 101700 | 40170406900 | 44400 | 44550 | 44550 | 44350 | 4567 |
| 539 | 20230721 | 101600 | 39967538200 | 44550 | 44450 | 44600 | 44450 | 6367 |
| 540 | 20230721 | 101500 | 39684161900 | 44450 | 44300 | 44450 | 44300 | 3734 |
| 541 | 20230721 | 101400 | 39518441500 | 44300 | 44250 | 44350 | 44250 | 4911 |
| 542 | 20230721 | 101300 | 39301020700 | 44300 | 44250 | 44300 | 44200 | 4566 |
| 543 | 20230721 | 101200 | 39098957050 | 44200 | 44050 | 44250 | 43950 | 4016 |
| 544 | 20230721 | 101100 | 38921830900 | 44100 | 44150 | 44300 | 43900 | 21117 |
| 545 | 20230721 | 101000 | 37990736550 | 44150 | 44250 | 44300 | 44000 | 26443 |
| 546 | 20230721 | 100900 | 36824485900 | 44300 | 44350 | 44400 | 44250 | 7635 |
| 547 | 20230721 | 100800 | 36486250800 | 44350 | 44650 | 44650 | 44350 | 15136 |
| 548 | 20230721 | 100700 | 35812766750 | 44650 | 44600 | 44800 | 44600 | 3259 |
| 549 | 20230721 | 100600 | 35667340950 | 44600 | 44700 | 44850 | 44600 | 7000 |
| 550 | 20230721 | 100500 | 35354494700 | 44700 | 44800 | 44850 | 44700 | 3663 |
| 551 | 20230721 | 100400 | 35190514550 | 44850 | 44900 | 44950 | 44800 | 2889 |
| 552 | 20230721 | 100300 | 35060826900 | 45000 | 45050 | 45100 | 44900 | 7071 |
| 553 | 20230721 | 100200 | 34742567400 | 45050 | 45100 | 45150 | 45000 | 5338 |
| 554 | 20230721 | 100100 | 34501955200 | 45100 | 45200 | 45200 | 45000 | 8402 |
| 555 | 20230721 | 100000 | 34123052350 | 45150 | 45250 | 45300 | 45150 | 8605 |
| 556 | 20230721 | 095900 | 33734099600 | 45250 | 45100 | 45300 | 45050 | 10108 |
| 557 | 20230721 | 095800 | 33277451750 | 45100 | 44950 | 45100 | 44950 | 8349 |
| 558 | 20230721 | 095700 | 32901676800 | 44950 | 44600 | 44950 | 44600 | 4266 |
| 559 | 20230721 | 095600 | 32710700300 | 44600 | 44500 | 44700 | 44500 | 7307 |
| 560 | 20230721 | 095500 | 32385089600 | 44500 | 44650 | 44650 | 44500 | 5356 |
| 561 | 20230721 | 095400 | 32146338350 | 44650 | 44650 | 44700 | 44600 | 3369 |
| 562 | 20230721 | 095300 | 31995909900 | 44700 | 44750 | 44800 | 44650 | 8405 |
| 563 | 20230721 | 095200 | 31620042000 | 44750 | 44800 | 44800 | 44750 | 4129 |
| 564 | 20230721 | 095100 | 31435121650 | 44800 | 44750 | 44800 | 44750 | 2454 |
| 565 | 20230721 | 095000 | 31325232150 | 44800 | 44750 | 44800 | 44750 | 1836 |
| 566 | 20230721 | 094900 | 31243028350 | 44800 | 44800 | 44800 | 44700 | 3035 |
| 567 | 20230721 | 094800 | 31107174800 | 44800 | 44700 | 44800 | 44700 | 4715 |
| 568 | 20230721 | 094700 | 30896294300 | 44700 | 44650 | 44750 | 44600 | 2584 |
| 569 | 20230721 | 094600 | 30780861500 | 44600 | 44550 | 44650 | 44550 | 2484 |
| 570 | 20230721 | 094500 | 30670080900 | 44600 | 44500 | 44650 | 44450 | 5304 |
| 571 | 20230721 | 094400 | 30433832900 | 44500 | 44650 | 44700 | 44450 | 10876 |
| 572 | 20230721 | 094300 | 29948850850 | 44700 | 44650 | 44700 | 44650 | 3371 |
| 573 | 20230721 | 094200 | 29798283450 | 44650 | 44900 | 44900 | 44650 | 6500 |
| 574 | 20230721 | 094100 | 29507308400 | 44900 | 44950 | 44950 | 44800 | 9257 |
| 575 | 20230721 | 094000 | 29091413450 | 44900 | 45050 | 45100 | 44850 | 21189 |
| 576 | 20230721 | 093900 | 28137806200 | 45000 | 44900 | 45050 | 44900 | 19976 |
| 577 | 20230721 | 093800 | 27239489800 | 44850 | 44500 | 44900 | 44500 | 15048 |
| 578 | 20230721 | 093700 | 26566580050 | 44500 | 44250 | 44500 | 44250 | 10225 |
| 579 | 20230721 | 093600 | 26112599550 | 44300 | 44250 | 44300 | 44200 | 3755 |
| 580 | 20230721 | 093500 | 25946407550 | 44200 | 44250 | 44250 | 44200 | 2162 |
| 581 | 20230721 | 093400 | 25850768950 | 44250 | 44200 | 44250 | 44200 | 3255 |
| 582 | 20230721 | 093300 | 25706835800 | 44200 | 44250 | 44300 | 44150 | 7812 |
| 583 | 20230721 | 093200 | 25361492700 | 44250 | 44200 | 44300 | 44150 | 10309 |
| 584 | 20230721 | 093100 | 24905532500 | 44200 | 44100 | 44200 | 44050 | 4258 |
| 585 | 20230721 | 093000 | 24717598000 | 44100 | 44000 | 44100 | 43950 | 5843 |
| 586 | 20230721 | 092900 | 24460301450 | 44000 | 43950 | 44000 | 43950 | 2877 |
| 587 | 20230721 | 092800 | 24333755900 | 44000 | 44050 | 44050 | 43950 | 6771 |
| 588 | 20230721 | 092700 | 24035934450 | 44050 | 44050 | 44100 | 43950 | 6595 |
| 589 | 20230721 | 092600 | 23745635700 | 44050 | 44150 | 44150 | 44000 | 7942 |
| 590 | 20230721 | 092500 | 23395486300 | 44100 | 43900 | 44150 | 43900 | 12001 |
| 591 | 20230721 | 092400 | 22867176150 | 43900 | 43450 | 44000 | 43450 | 16225 |
| 592 | 20230721 | 092300 | 22156820200 | 43400 | 43550 | 43600 | 43400 | 14139 |
| 593 | 20230721 | 092200 | 21541699050 | 43600 | 43600 | 43650 | 43550 | 6594 |
| 594 | 20230721 | 092100 | 21254322550 | 43550 | 43600 | 43650 | 43550 | 8614 |
| 595 | 20230721 | 092000 | 20878727500 | 43600 | 43600 | 43700 | 43600 | 5251 |
| 596 | 20230721 | 091900 | 20649652650 | 43650 | 43550 | 43700 | 43550 | 9403 |
| 597 | 20230721 | 091800 | 20239985600 | 43600 | 43700 | 43750 | 43500 | 10785 |
| 598 | 20230721 | 091700 | 19769703900 | 43600 | 43600 | 43800 | 43350 | 13149 |
| 599 | 20230721 | 091600 | 19197020350 | 43550 | 43350 | 43650 | 43250 | 25700 |
| 600 | 20230721 | 091500 | 18082436150 | 43350 | 43550 | 43600 | 43300 | 38952 |
| 601 | 20230721 | 091400 | 16389722950 | 43550 | 43800 | 43800 | 43550 | 25966 |
| 602 | 20230721 | 091300 | 15256417700 | 43800 | 43950 | 44000 | 43800 | 17328 |
| 603 | 20230721 | 091200 | 14496475450 | 44000 | 43950 | 44150 | 43900 | 12493 |
| 604 | 20230721 | 091100 | 13947177000 | 43950 | 44050 | 44100 | 43950 | 13343 |
| 605 | 20230721 | 091000 | 13360001000 | 44050 | 44000 | 44100 | 43950 | 12593 |
| 606 | 20230721 | 090900 | 12805523100 | 44000 | 44100 | 44150 | 43950 | 13592 |
| 607 | 20230721 | 090800 | 12207037850 | 44150 | 44200 | 44250 | 44050 | 11293 |
| 608 | 20230721 | 090700 | 11708837200 | 44150 | 43950 | 44250 | 43950 | 14177 |
| 609 | 20230721 | 090600 | 11083203250 | 43950 | 44000 | 44100 | 43800 | 20885 |
| 610 | 20230721 | 090500 | 10165612250 | 44000 | 44000 | 44050 | 43850 | 25273 |
| 611 | 20230721 | 090400 | 9055058300 | 43950 | 44250 | 44300 | 43950 | 28275 |
| 612 | 20230721 | 090300 | 7809197950 | 44300 | 43950 | 44350 | 43950 | 32307 |
| 613 | 20230721 | 090200 | 6383463900 | 43950 | 43650 | 43950 | 43500 | 28790 |
| 614 | 20230721 | 090100 | 5124622700 | 43600 | 43600 | 43650 | 43450 | 36161 |
| 615 | 20230721 | 090000 | 3550048050 | 43650 | 43700 | 43900 | 43450 | 81236 |