34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 3 | 20230721 | 191500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 4 | 20230721 | 191400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 5 | 20230721 | 191300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 6 | 20230721 | 191200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 7 | 20230721 | 191100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 8 | 20230721 | 191000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 9 | 20230721 | 190900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 10 | 20230721 | 190800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 11 | 20230721 | 190700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 12 | 20230721 | 190600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 13 | 20230721 | 190500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 14 | 20230721 | 190400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 15 | 20230721 | 190300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 16 | 20230721 | 190200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 17 | 20230721 | 190100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 18 | 20230721 | 190000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 19 | 20230721 | 185900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 20 | 20230721 | 185800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 21 | 20230721 | 185700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 22 | 20230721 | 185600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 23 | 20230721 | 185500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 24 | 20230721 | 185400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 25 | 20230721 | 185300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 26 | 20230721 | 185200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 27 | 20230721 | 185100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 28 | 20230721 | 185000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 29 | 20230721 | 184900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 30 | 20230721 | 184800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 31 | 20230721 | 184700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 32 | 20230721 | 184600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 33 | 20230721 | 184500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 34 | 20230721 | 184400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 35 | 20230721 | 184300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 36 | 20230721 | 184200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 37 | 20230721 | 184100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 38 | 20230721 | 184000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 39 | 20230721 | 183900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 40 | 20230721 | 183800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 41 | 20230721 | 183700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 42 | 20230721 | 183600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 43 | 20230721 | 183500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 44 | 20230721 | 183400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 45 | 20230721 | 183300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 46 | 20230721 | 183200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 47 | 20230721 | 183100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 48 | 20230721 | 183000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 49 | 20230721 | 182900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 50 | 20230721 | 182800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 51 | 20230721 | 182700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 52 | 20230721 | 182600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 53 | 20230721 | 182500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 54 | 20230721 | 182400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 55 | 20230721 | 182300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 56 | 20230721 | 182200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 57 | 20230721 | 182100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 58 | 20230721 | 182000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 59 | 20230721 | 181900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 60 | 20230721 | 181800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 61 | 20230721 | 181700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 62 | 20230721 | 181600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 63 | 20230721 | 181500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 64 | 20230721 | 181400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 65 | 20230721 | 181300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 66 | 20230721 | 181200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 67 | 20230721 | 181100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 68 | 20230721 | 181000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 69 | 20230721 | 180900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 70 | 20230721 | 180800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 71 | 20230721 | 180700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 72 | 20230721 | 180600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 73 | 20230721 | 180500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 74 | 20230721 | 180400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 75 | 20230721 | 180300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 76 | 20230721 | 180200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 77 | 20230721 | 180100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 78 | 20230721 | 180000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 79 | 20230721 | 175900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 80 | 20230721 | 175800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 81 | 20230721 | 175700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 82 | 20230721 | 175600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 83 | 20230721 | 175500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 84 | 20230721 | 175400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 85 | 20230721 | 175300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 86 | 20230721 | 175200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 87 | 20230721 | 175100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 88 | 20230721 | 175000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 89 | 20230721 | 174900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 90 | 20230721 | 174800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 91 | 20230721 | 174700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 92 | 20230721 | 174600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 93 | 20230721 | 174500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 94 | 20230721 | 174400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 95 | 20230721 | 174300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 96 | 20230721 | 174200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 97 | 20230721 | 174100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 98 | 20230721 | 174000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 99 | 20230721 | 173900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 100 | 20230721 | 173800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 101 | 20230721 | 173700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 102 | 20230721 | 173600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 103 | 20230721 | 173500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 104 | 20230721 | 173400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 105 | 20230721 | 173300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 106 | 20230721 | 173200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 107 | 20230721 | 173100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 108 | 20230721 | 173000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 109 | 20230721 | 172900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 110 | 20230721 | 172800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 111 | 20230721 | 172700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 112 | 20230721 | 172600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 113 | 20230721 | 172500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 114 | 20230721 | 172400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 115 | 20230721 | 172300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 116 | 20230721 | 172200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 117 | 20230721 | 172100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 118 | 20230721 | 172000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 119 | 20230721 | 171900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 120 | 20230721 | 171800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 121 | 20230721 | 171700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 122 | 20230721 | 171600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 123 | 20230721 | 171500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 124 | 20230721 | 171400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 125 | 20230721 | 171300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 126 | 20230721 | 171200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 127 | 20230721 | 171100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 128 | 20230721 | 171000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 129 | 20230721 | 170900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 130 | 20230721 | 170800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 131 | 20230721 | 170700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 132 | 20230721 | 170600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 133 | 20230721 | 170500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 134 | 20230721 | 170400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 135 | 20230721 | 170300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 136 | 20230721 | 170200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 137 | 20230721 | 170100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 138 | 20230721 | 170000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 139 | 20230721 | 165900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 140 | 20230721 | 165800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 141 | 20230721 | 165700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 142 | 20230721 | 165600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 143 | 20230721 | 165500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 144 | 20230721 | 165400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 145 | 20230721 | 165300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 146 | 20230721 | 165200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 147 | 20230721 | 165100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 148 | 20230721 | 165000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 149 | 20230721 | 164900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 150 | 20230721 | 164800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 151 | 20230721 | 164700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 152 | 20230721 | 164600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 153 | 20230721 | 164500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 154 | 20230721 | 164400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 155 | 20230721 | 164300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 156 | 20230721 | 164200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 157 | 20230721 | 164100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 158 | 20230721 | 164000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 159 | 20230721 | 163900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 160 | 20230721 | 163800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 161 | 20230721 | 163700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 162 | 20230721 | 163600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 163 | 20230721 | 163500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 164 | 20230721 | 163400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 165 | 20230721 | 163300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 166 | 20230721 | 163200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 167 | 20230721 | 163100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 168 | 20230721 | 163000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 169 | 20230721 | 162900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 170 | 20230721 | 162800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 171 | 20230721 | 162700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 172 | 20230721 | 162600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 173 | 20230721 | 162500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 174 | 20230721 | 162400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 175 | 20230721 | 162300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 176 | 20230721 | 162200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 177 | 20230721 | 162100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 178 | 20230721 | 162000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 179 | 20230721 | 161900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 180 | 20230721 | 161800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 181 | 20230721 | 161700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 182 | 20230721 | 161600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 183 | 20230721 | 161500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 184 | 20230721 | 161400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 185 | 20230721 | 161300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 186 | 20230721 | 161200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 187 | 20230721 | 161100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 188 | 20230721 | 161000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 189 | 20230721 | 160900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 190 | 20230721 | 160800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 191 | 20230721 | 160700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 192 | 20230721 | 160600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 193 | 20230721 | 160500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 194 | 20230721 | 160400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 195 | 20230721 | 160300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 196 | 20230721 | 160200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 197 | 20230721 | 160100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 198 | 20230721 | 160000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 199 | 20230721 | 155900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 200 | 20230721 | 155800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 201 | 20230721 | 155700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 202 | 20230721 | 155600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 203 | 20230721 | 155500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 204 | 20230721 | 155400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 205 | 20230721 | 155300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 206 | 20230721 | 155200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 207 | 20230721 | 155100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 208 | 20230721 | 155000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 209 | 20230721 | 154900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 210 | 20230721 | 154800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 211 | 20230721 | 154700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 212 | 20230721 | 154600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 213 | 20230721 | 154500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 214 | 20230721 | 154400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 215 | 20230721 | 154300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 216 | 20230721 | 154200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 217 | 20230721 | 154100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 218 | 20230721 | 154000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 219 | 20230721 | 153900 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 220 | 20230721 | 153800 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 221 | 20230721 | 153700 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 222 | 20230721 | 153600 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 223 | 20230721 | 153500 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 224 | 20230721 | 153400 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 225 | 20230721 | 153300 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 226 | 20230721 | 153200 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 227 | 20230721 | 153100 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 228 | 20230721 | 153000 | 176941157400 | 50800 | 50800 | 50800 | 50800 | 60019 |
| 229 | 20230721 | 152900 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 230 | 20230721 | 152800 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 231 | 20230721 | 152700 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 232 | 20230721 | 152600 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 233 | 20230721 | 152500 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 234 | 20230721 | 152400 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 235 | 20230721 | 152300 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 236 | 20230721 | 152200 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 237 | 20230721 | 152100 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 238 | 20230721 | 152000 | 173892192200 | 51000 | 51000 | 51000 | 51000 | 0 |
| 239 | 20230721 | 151900 | 173892192200 | 51000 | 50900 | 51100 | 50800 | 24578 |
| 240 | 20230721 | 151800 | 172639542300 | 50800 | 50900 | 51000 | 50800 | 14789 |
| 241 | 20230721 | 151700 | 171886820700 | 50900 | 51000 | 51100 | 50900 | 8638 |
| 242 | 20230721 | 151600 | 171446308500 | 51000 | 51100 | 51100 | 51000 | 7166 |
| 243 | 20230721 | 151500 | 171080629700 | 51100 | 51000 | 51200 | 50900 | 27534 |
| 244 | 20230721 | 151400 | 169674108800 | 51000 | 51000 | 51100 | 50900 | 16675 |
| 245 | 20230721 | 151300 | 168824227100 | 51000 | 51100 | 51100 | 51000 | 6752 |
| 246 | 20230721 | 151200 | 168479674500 | 51000 | 51100 | 51100 | 50900 | 13722 |
| 247 | 20230721 | 151100 | 167779562200 | 51100 | 51000 | 51100 | 50900 | 15361 |
| 248 | 20230721 | 151000 | 166995948300 | 51100 | 51100 | 51300 | 51000 | 47862 |
| 249 | 20230721 | 150900 | 164545488900 | 51100 | 50800 | 51200 | 50700 | 48979 |
| 250 | 20230721 | 150800 | 162050229300 | 50800 | 50600 | 50800 | 50600 | 16573 |
| 251 | 20230721 | 150700 | 161210417400 | 50600 | 50700 | 50700 | 50600 | 6887 |
| 252 | 20230721 | 150600 | 160861649200 | 50700 | 50700 | 50700 | 50500 | 6264 |
| 253 | 20230721 | 150500 | 160544465400 | 50600 | 50400 | 50700 | 50400 | 15956 |
| 254 | 20230721 | 150400 | 159738443800 | 50400 | 50500 | 50700 | 50400 | 15788 |
| 255 | 20230721 | 150300 | 158940360200 | 50400 | 50600 | 50700 | 50400 | 15767 |
| 256 | 20230721 | 150200 | 158144249700 | 50600 | 50600 | 50700 | 50500 | 14646 |
| 257 | 20230721 | 150100 | 157403143700 | 50600 | 50700 | 50800 | 50500 | 15876 |
| 258 | 20230721 | 150000 | 156599174200 | 50800 | 50800 | 50900 | 50700 | 8044 |
| 259 | 20230721 | 145900 | 156190971000 | 50800 | 50700 | 50900 | 50600 | 12652 |
| 260 | 20230721 | 145800 | 155549156400 | 50700 | 50900 | 50900 | 50700 | 10578 |
| 261 | 20230721 | 145700 | 155012320400 | 50800 | 50700 | 50900 | 50400 | 43749 |
| 262 | 20230721 | 145600 | 152798486000 | 50700 | 51100 | 51200 | 50700 | 20117 |
| 263 | 20230721 | 145500 | 151773441900 | 51100 | 50700 | 51100 | 50700 | 26370 |
| 264 | 20230721 | 145400 | 150428208400 | 50700 | 50900 | 51000 | 50600 | 31896 |
| 265 | 20230721 | 145300 | 148804804800 | 51000 | 51200 | 51200 | 50900 | 21565 |
| 266 | 20230721 | 145200 | 147703924600 | 51100 | 50800 | 51200 | 50800 | 28873 |
| 267 | 20230721 | 145100 | 146231179900 | 50900 | 50900 | 50900 | 50400 | 31521 |
| 268 | 20230721 | 145000 | 144633656000 | 50900 | 51000 | 51100 | 50800 | 34031 |
| 269 | 20230721 | 144900 | 142899730000 | 50900 | 50700 | 51000 | 50500 | 26850 |
| 270 | 20230721 | 144800 | 141537227600 | 50700 | 50700 | 50700 | 50500 | 20020 |
| 271 | 20230721 | 144700 | 140523952500 | 50700 | 50800 | 51100 | 50600 | 62789 |
| 272 | 20230721 | 144600 | 137331445800 | 50800 | 50800 | 51000 | 50500 | 59294 |
| 273 | 20230721 | 144500 | 134319080600 | 50800 | 50100 | 50800 | 50100 | 57422 |
| 274 | 20230721 | 144400 | 131417767300 | 50200 | 50000 | 50200 | 49950 | 49237 |
| 275 | 20230721 | 144300 | 128953698050 | 49950 | 49850 | 49950 | 49800 | 28599 |
| 276 | 20230721 | 144200 | 127526549000 | 49850 | 49800 | 49850 | 49750 | 21579 |
| 277 | 20230721 | 144100 | 126451475550 | 49750 | 49650 | 49800 | 49650 | 9006 |
| 278 | 20230721 | 144000 | 126003489650 | 49650 | 49650 | 49750 | 49650 | 10590 |
| 279 | 20230721 | 143900 | 125477149250 | 49650 | 49650 | 49700 | 49600 | 3481 |
| 280 | 20230721 | 143800 | 125304306650 | 49600 | 49550 | 49650 | 49500 | 5201 |
| 281 | 20230721 | 143700 | 125046633100 | 49550 | 49700 | 49750 | 49500 | 13500 |
| 282 | 20230721 | 143600 | 124375861250 | 49700 | 49800 | 49800 | 49700 | 8956 |
| 283 | 20230721 | 143500 | 123930183950 | 49800 | 49650 | 49800 | 49600 | 26193 |
| 284 | 20230721 | 143400 | 122627751650 | 49650 | 49300 | 49650 | 49300 | 37214 |
| 285 | 20230721 | 143300 | 120785076600 | 49350 | 49350 | 49350 | 49300 | 2335 |
| 286 | 20230721 | 143200 | 120669864750 | 49350 | 49250 | 49350 | 49250 | 5875 |
| 287 | 20230721 | 143100 | 120380325600 | 49250 | 49250 | 49350 | 49250 | 4159 |
| 288 | 20230721 | 143000 | 120175309050 | 49300 | 49250 | 49400 | 49250 | 4428 |
| 289 | 20230721 | 142900 | 119956895850 | 49300 | 49350 | 49400 | 49250 | 3870 |
| 290 | 20230721 | 142800 | 119766062750 | 49350 | 49300 | 49400 | 49300 | 4316 |
| 291 | 20230721 | 142700 | 119553023250 | 49350 | 49400 | 49400 | 49200 | 12942 |
| 292 | 20230721 | 142600 | 118915165600 | 49400 | 49350 | 49450 | 49300 | 4892 |
| 293 | 20230721 | 142500 | 118673529500 | 49400 | 49450 | 49500 | 49350 | 7139 |
| 294 | 20230721 | 142400 | 118320557400 | 49450 | 49450 | 49500 | 49400 | 4803 |
| 295 | 20230721 | 142300 | 118083074800 | 49450 | 49200 | 49450 | 49200 | 7877 |
| 296 | 20230721 | 142200 | 117694573750 | 49200 | 49200 | 49250 | 49200 | 1611 |
| 297 | 20230721 | 142100 | 117615277350 | 49200 | 49150 | 49250 | 49150 | 3863 |
| 298 | 20230721 | 142000 | 117425220550 | 49200 | 49150 | 49200 | 49150 | 2654 |
| 299 | 20230721 | 141900 | 117294735700 | 49200 | 49250 | 49250 | 49200 | 3642 |
| 300 | 20230721 | 141800 | 117115506300 | 49200 | 49300 | 49300 | 49200 | 3767 |
| 301 | 20230721 | 141700 | 116930079150 | 49250 | 49250 | 49300 | 49250 | 1434 |
| 302 | 20230721 | 141600 | 116859433450 | 49300 | 49300 | 49350 | 49250 | 2699 |
| 303 | 20230721 | 141500 | 116726386600 | 49300 | 49300 | 49350 | 49300 | 3477 |
| 304 | 20230721 | 141400 | 116554946500 | 49350 | 49300 | 49350 | 49250 | 840 |
| 305 | 20230721 | 141300 | 116513519300 | 49350 | 49200 | 49350 | 49150 | 10775 |
| 306 | 20230721 | 141200 | 115983359750 | 49250 | 49400 | 49450 | 49200 | 8708 |
| 307 | 20230721 | 141100 | 115553704050 | 49450 | 49450 | 49500 | 49350 | 3844 |
| 308 | 20230721 | 141000 | 115363753900 | 49450 | 49450 | 49500 | 49400 | 3804 |
| 309 | 20230721 | 140900 | 115175618650 | 49400 | 49650 | 49650 | 49350 | 22215 |
| 310 | 20230721 | 140800 | 114076018600 | 49600 | 49500 | 49650 | 49450 | 22251 |
| 311 | 20230721 | 140700 | 112973529800 | 49500 | 49450 | 49500 | 49400 | 25453 |
| 312 | 20230721 | 140600 | 111714360400 | 49450 | 49150 | 49450 | 49150 | 41417 |
| 313 | 20230721 | 140500 | 109670994050 | 49200 | 49150 | 49200 | 49150 | 1898 |
| 314 | 20230721 | 140400 | 109577655550 | 49150 | 49250 | 49250 | 49150 | 2234 |
| 315 | 20230721 | 140300 | 109467761800 | 49250 | 49250 | 49300 | 49150 | 4576 |
| 316 | 20230721 | 140200 | 109242527300 | 49250 | 49250 | 49300 | 49200 | 2994 |
| 317 | 20230721 | 140100 | 109095036900 | 49250 | 49250 | 49300 | 49200 | 3276 |
| 318 | 20230721 | 140000 | 108933623250 | 49250 | 49250 | 49300 | 49150 | 7387 |
| 319 | 20230721 | 135900 | 108569798200 | 49300 | 49250 | 49300 | 49250 | 5516 |
| 320 | 20230721 | 135800 | 108297999500 | 49250 | 49200 | 49300 | 49150 | 8015 |
| 321 | 20230721 | 135700 | 107903421400 | 49200 | 49050 | 49200 | 49050 | 9959 |
| 322 | 20230721 | 135600 | 107414123500 | 49050 | 48900 | 49100 | 48900 | 9596 |
| 323 | 20230721 | 135500 | 106943804000 | 48850 | 48850 | 48900 | 48850 | 3386 |
| 324 | 20230721 | 135400 | 106778309600 | 48850 | 48850 | 48900 | 48800 | 3444 |
| 325 | 20230721 | 135300 | 106610110950 | 48850 | 48800 | 48850 | 48800 | 2318 |
| 326 | 20230721 | 135200 | 106496938250 | 48800 | 48800 | 48850 | 48800 | 1888 |
| 327 | 20230721 | 135100 | 106404765750 | 48850 | 48800 | 48900 | 48800 | 2696 |
| 328 | 20230721 | 135000 | 106273074800 | 48800 | 48850 | 48900 | 48800 | 3968 |
| 329 | 20230721 | 134900 | 106079307700 | 48850 | 48900 | 48900 | 48800 | 2214 |
| 330 | 20230721 | 134800 | 105971171750 | 48900 | 48950 | 48950 | 48700 | 15240 |
| 331 | 20230721 | 134700 | 105226837750 | 48900 | 48750 | 48950 | 48750 | 6482 |
| 332 | 20230721 | 134600 | 104910053950 | 48800 | 48800 | 48850 | 48750 | 7157 |
| 333 | 20230721 | 134500 | 104560891450 | 48800 | 48850 | 48900 | 48800 | 1728 |
| 334 | 20230721 | 134400 | 104476542800 | 48900 | 48850 | 48900 | 48800 | 2742 |
| 335 | 20230721 | 134300 | 104342596850 | 48850 | 48850 | 48900 | 48800 | 3696 |
| 336 | 20230721 | 134200 | 104162058750 | 48800 | 48950 | 48950 | 48800 | 12178 |
| 337 | 20230721 | 134100 | 103566784350 | 48900 | 48950 | 48950 | 48900 | 1327 |
| 338 | 20230721 | 134000 | 103501882350 | 48900 | 48900 | 48950 | 48900 | 2680 |
| 339 | 20230721 | 133900 | 103370739900 | 48900 | 48950 | 49000 | 48900 | 2861 |
| 340 | 20230721 | 133800 | 103230720900 | 48950 | 48950 | 49050 | 48950 | 3252 |
| 341 | 20230721 | 133700 | 103071408950 | 48950 | 49000 | 49050 | 48950 | 3076 |
| 342 | 20230721 | 133600 | 102920698400 | 49050 | 49150 | 49150 | 49000 | 4729 |
| 343 | 20230721 | 133500 | 102688798300 | 49150 | 49100 | 49150 | 49100 | 1717 |
| 344 | 20230721 | 133400 | 102604468050 | 49100 | 49250 | 49250 | 49100 | 2417 |
| 345 | 20230721 | 133300 | 102485662100 | 49200 | 49200 | 49250 | 49200 | 5129 |
| 346 | 20230721 | 133200 | 102233180750 | 49200 | 49100 | 49200 | 49100 | 3429 |
| 347 | 20230721 | 133100 | 102064631300 | 49150 | 49100 | 49150 | 49100 | 1846 |
| 348 | 20230721 | 133000 | 101973952650 | 49100 | 49100 | 49150 | 49050 | 3595 |
| 349 | 20230721 | 132900 | 101797478800 | 49100 | 49100 | 49100 | 49050 | 2220 |
| 350 | 20230721 | 132800 | 101688513000 | 49050 | 49100 | 49150 | 49050 | 1745 |
| 351 | 20230721 | 132700 | 101602855250 | 49100 | 49050 | 49150 | 49050 | 2946 |
| 352 | 20230721 | 132600 | 101458196650 | 49050 | 49250 | 49250 | 49050 | 3416 |
| 353 | 20230721 | 132500 | 101290391600 | 49250 | 49250 | 49300 | 49200 | 6507 |
| 354 | 20230721 | 132400 | 100970002400 | 49250 | 49250 | 49300 | 49250 | 1592 |
| 355 | 20230721 | 132300 | 100891539700 | 49250 | 49250 | 49300 | 49200 | 4468 |
| 356 | 20230721 | 132200 | 100671442700 | 49250 | 49300 | 49300 | 49200 | 3956 |
| 357 | 20230721 | 132100 | 100476533600 | 49300 | 49350 | 49350 | 49250 | 3900 |
| 358 | 20230721 | 132000 | 100284242700 | 49300 | 49350 | 49350 | 49300 | 4158 |
| 359 | 20230721 | 131900 | 100079106000 | 49350 | 49400 | 49400 | 49300 | 10316 |
| 360 | 20230721 | 131800 | 99570269900 | 49400 | 49350 | 49450 | 49350 | 15576 |
| 361 | 20230721 | 131700 | 98800798100 | 49350 | 49250 | 49400 | 49250 | 15201 |
| 362 | 20230721 | 131600 | 98051008700 | 49250 | 49100 | 49300 | 49000 | 23025 |
| 363 | 20230721 | 131500 | 96919003800 | 49050 | 48950 | 49100 | 48950 | 6291 |
| 364 | 20230721 | 131400 | 96610505950 | 48950 | 49000 | 49000 | 48900 | 3897 |
| 365 | 20230721 | 131300 | 96419734250 | 49000 | 48950 | 49050 | 48900 | 10524 |
| 366 | 20230721 | 131200 | 95904336700 | 49000 | 49000 | 49050 | 48950 | 2886 |
| 367 | 20230721 | 131100 | 95762928100 | 49000 | 49000 | 49050 | 49000 | 1551 |
| 368 | 20230721 | 131000 | 95686891250 | 49000 | 48950 | 49050 | 48950 | 4953 |
| 369 | 20230721 | 130900 | 95444157600 | 49000 | 48800 | 49000 | 48800 | 5286 |
| 370 | 20230721 | 130800 | 95185643500 | 48850 | 48850 | 48900 | 48800 | 2453 |
| 371 | 20230721 | 130700 | 95065790400 | 48900 | 48850 | 48900 | 48850 | 3975 |
| 372 | 20230721 | 130600 | 94871574400 | 48850 | 48850 | 48900 | 48850 | 2423 |
| 373 | 20230721 | 130500 | 94753173550 | 48800 | 48850 | 48850 | 48800 | 2541 |
| 374 | 20230721 | 130400 | 94629126500 | 48850 | 48950 | 49000 | 48800 | 5008 |
| 375 | 20230721 | 130300 | 94384244900 | 48950 | 48950 | 49000 | 48950 | 867 |
| 376 | 20230721 | 130200 | 94341790500 | 49000 | 48950 | 49050 | 48900 | 7832 |
| 377 | 20230721 | 130100 | 93958062950 | 48950 | 48900 | 49000 | 48850 | 8425 |
| 378 | 20230721 | 130000 | 93545888500 | 48850 | 48850 | 48900 | 48800 | 1796 |
| 379 | 20230721 | 125900 | 93458125350 | 48850 | 48850 | 48900 | 48800 | 2087 |
| 380 | 20230721 | 125800 | 93356169150 | 48850 | 48900 | 48900 | 48800 | 3104 |
| 381 | 20230721 | 125700 | 93204495700 | 48900 | 48850 | 48900 | 48800 | 6276 |
| 382 | 20230721 | 125600 | 92898125500 | 48850 | 48800 | 48900 | 48800 | 2071 |
| 383 | 20230721 | 125500 | 92796947450 | 48850 | 48750 | 48850 | 48750 | 4578 |
| 384 | 20230721 | 125400 | 92573602450 | 48800 | 48800 | 48800 | 48750 | 1918 |
| 385 | 20230721 | 125300 | 92480029250 | 48750 | 48700 | 48800 | 48700 | 2926 |
| 386 | 20230721 | 125200 | 92337422800 | 48700 | 48750 | 48800 | 48700 | 3471 |
| 387 | 20230721 | 125100 | 92168288450 | 48750 | 48750 | 48850 | 48750 | 2876 |
| 388 | 20230721 | 125000 | 92028033100 | 48800 | 48750 | 48900 | 48700 | 3476 |
| 389 | 20230721 | 124900 | 91858413200 | 48750 | 48750 | 48800 | 48700 | 6295 |
| 390 | 20230721 | 124800 | 91551522450 | 48750 | 48850 | 48900 | 48750 | 4588 |
| 391 | 20230721 | 124700 | 91327517550 | 48850 | 48750 | 48950 | 48700 | 9007 |
| 392 | 20230721 | 124600 | 90888087400 | 48700 | 48800 | 48850 | 48700 | 6861 |
| 393 | 20230721 | 124500 | 90553379800 | 48800 | 48850 | 48900 | 48800 | 2322 |
| 394 | 20230721 | 124400 | 90440014850 | 48900 | 48900 | 48900 | 48800 | 3606 |
| 395 | 20230721 | 124300 | 90263903950 | 48900 | 48950 | 49000 | 48900 | 4420 |
| 396 | 20230721 | 124200 | 90047618100 | 48900 | 48950 | 48950 | 48850 | 7799 |
| 397 | 20230721 | 124100 | 89666249650 | 49000 | 49000 | 49100 | 48950 | 5076 |
| 398 | 20230721 | 124000 | 89417392700 | 49050 | 49100 | 49100 | 49000 | 5944 |
| 399 | 20230721 | 123900 | 89125799200 | 49100 | 49100 | 49150 | 49050 | 6550 |
| 400 | 20230721 | 123800 | 88804232250 | 49100 | 49300 | 49300 | 49100 | 13336 |
| 401 | 20230721 | 123700 | 88147836300 | 49250 | 49300 | 49350 | 49250 | 4871 |
| 402 | 20230721 | 123600 | 87907759600 | 49250 | 49300 | 49350 | 49250 | 12164 |
| 403 | 20230721 | 123500 | 87308218350 | 49350 | 49300 | 49350 | 49250 | 6781 |
| 404 | 20230721 | 123400 | 86973849000 | 49300 | 49300 | 49350 | 49250 | 7438 |
| 405 | 20230721 | 123300 | 86607061200 | 49250 | 49300 | 49300 | 49250 | 4312 |
| 406 | 20230721 | 123200 | 86394530900 | 49300 | 49350 | 49400 | 49250 | 14124 |
| 407 | 20230721 | 123100 | 85697327850 | 49350 | 49150 | 49350 | 49150 | 20135 |
| 408 | 20230721 | 123000 | 84705383350 | 49200 | 49100 | 49200 | 49000 | 17007 |
| 409 | 20230721 | 122900 | 83870469850 | 49050 | 49000 | 49100 | 49000 | 11052 |
| 410 | 20230721 | 122800 | 83328266900 | 48950 | 48750 | 49000 | 48750 | 6964 |
| 411 | 20230721 | 122700 | 82987763350 | 48750 | 48750 | 48800 | 48700 | 3345 |
| 412 | 20230721 | 122600 | 82824719400 | 48700 | 48700 | 48800 | 48700 | 5962 |
| 413 | 20230721 | 122500 | 82534152100 | 48700 | 48750 | 48800 | 48600 | 9676 |
| 414 | 20230721 | 122400 | 82062993800 | 48750 | 48800 | 48850 | 48750 | 8203 |
| 415 | 20230721 | 122300 | 81662583550 | 48850 | 48850 | 48850 | 48800 | 8462 |
| 416 | 20230721 | 122200 | 81249591200 | 48850 | 48850 | 48900 | 48800 | 5044 |
| 417 | 20230721 | 122100 | 81003223600 | 48850 | 48850 | 48900 | 48800 | 7902 |
| 418 | 20230721 | 122000 | 80617440800 | 48800 | 48900 | 48900 | 48800 | 8220 |
| 419 | 20230721 | 121900 | 80216117550 | 48900 | 49000 | 49100 | 48850 | 20333 |
| 420 | 20230721 | 121800 | 79220217700 | 49050 | 48950 | 49050 | 48950 | 7773 |
| 421 | 20230721 | 121700 | 78839288050 | 49000 | 48950 | 49050 | 48900 | 19911 |
| 422 | 20230721 | 121600 | 77863761000 | 48950 | 48900 | 49000 | 48900 | 8889 |
| 423 | 20230721 | 121500 | 77428470200 | 48900 | 48900 | 48950 | 48850 | 10643 |
| 424 | 20230721 | 121400 | 76907864700 | 48950 | 48900 | 48950 | 48850 | 8656 |
| 425 | 20230721 | 121300 | 76484415200 | 48900 | 48750 | 48900 | 48750 | 16940 |
| 426 | 20230721 | 121200 | 75657395350 | 48750 | 48650 | 48800 | 48650 | 8093 |
| 427 | 20230721 | 121100 | 75262987850 | 48650 | 48500 | 48750 | 48500 | 8684 |
| 428 | 20230721 | 121000 | 74840621350 | 48500 | 48550 | 48600 | 48500 | 2919 |
| 429 | 20230721 | 120900 | 74698920000 | 48550 | 48600 | 48600 | 48550 | 4458 |
| 430 | 20230721 | 120800 | 74482468500 | 48600 | 48500 | 48600 | 48500 | 5750 |
| 431 | 20230721 | 120700 | 74203357050 | 48550 | 48700 | 48750 | 48500 | 9396 |
| 432 | 20230721 | 120600 | 73746581200 | 48700 | 48650 | 48750 | 48600 | 4415 |
| 433 | 20230721 | 120500 | 73531543600 | 48650 | 48750 | 48800 | 48650 | 9333 |
| 434 | 20230721 | 120400 | 73076694900 | 48700 | 48550 | 48750 | 48550 | 19020 |
| 435 | 20230721 | 120300 | 72151159300 | 48550 | 48450 | 48600 | 48400 | 10215 |
| 436 | 20230721 | 120200 | 71655704450 | 48450 | 48400 | 48500 | 48400 | 5952 |
| 437 | 20230721 | 120100 | 71367430100 | 48400 | 48500 | 48500 | 48400 | 3628 |
| 438 | 20230721 | 120000 | 71191759300 | 48450 | 48400 | 48500 | 48400 | 6491 |
| 439 | 20230721 | 115900 | 70877421350 | 48400 | 48450 | 48450 | 48350 | 6378 |
| 440 | 20230721 | 115800 | 70568734500 | 48450 | 48450 | 48500 | 48400 | 4054 |
| 441 | 20230721 | 115700 | 70372279950 | 48500 | 48400 | 48500 | 48400 | 6270 |
| 442 | 20230721 | 115600 | 70068555400 | 48450 | 48500 | 48500 | 48300 | 14773 |
| 443 | 20230721 | 115500 | 69353185400 | 48450 | 48500 | 48550 | 48450 | 4949 |
| 444 | 20230721 | 115400 | 69113121250 | 48550 | 48600 | 48700 | 48450 | 31832 |
| 445 | 20230721 | 115300 | 67567732750 | 48600 | 48550 | 48600 | 48500 | 11231 |
| 446 | 20230721 | 115200 | 67022174100 | 48550 | 48400 | 48550 | 48400 | 5820 |
| 447 | 20230721 | 115100 | 66739904550 | 48450 | 48250 | 48450 | 48200 | 10694 |
| 448 | 20230721 | 115000 | 66223148500 | 48250 | 48400 | 48400 | 48250 | 10811 |
| 449 | 20230721 | 114900 | 65700375950 | 48400 | 48450 | 48450 | 48400 | 3565 |
| 450 | 20230721 | 114800 | 65527732350 | 48450 | 48550 | 48600 | 48400 | 12947 |
| 451 | 20230721 | 114700 | 64900026700 | 48600 | 48450 | 48600 | 48450 | 8743 |
| 452 | 20230721 | 114600 | 64475820350 | 48500 | 48500 | 48550 | 48450 | 12496 |
| 453 | 20230721 | 114500 | 63869890650 | 48500 | 48400 | 48500 | 48350 | 8422 |
| 454 | 20230721 | 114400 | 63461931900 | 48450 | 48400 | 48500 | 48350 | 11190 |
| 455 | 20230721 | 114300 | 62920085700 | 48400 | 48400 | 48450 | 48300 | 8302 |
| 456 | 20230721 | 114200 | 62518373300 | 48350 | 48300 | 48400 | 48200 | 10745 |
| 457 | 20230721 | 114100 | 61999716800 | 48300 | 48400 | 48450 | 48250 | 11641 |
| 458 | 20230721 | 114000 | 61437118000 | 48450 | 48350 | 48450 | 48300 | 20815 |
| 459 | 20230721 | 113900 | 60429528800 | 48300 | 48300 | 48350 | 48250 | 10518 |
| 460 | 20230721 | 113800 | 59921258000 | 48350 | 48300 | 48350 | 48200 | 11321 |
| 461 | 20230721 | 113700 | 59374966900 | 48300 | 48250 | 48300 | 48200 | 10466 |
| 462 | 20230721 | 113600 | 58869763200 | 48250 | 48150 | 48250 | 48150 | 7369 |
| 463 | 20230721 | 113500 | 58514603450 | 48150 | 48100 | 48200 | 48100 | 5172 |
| 464 | 20230721 | 113400 | 58265571850 | 48100 | 48000 | 48150 | 47950 | 10893 |
| 465 | 20230721 | 113300 | 57741969300 | 48000 | 48000 | 48050 | 48000 | 7116 |
| 466 | 20230721 | 113200 | 57400312150 | 48050 | 47950 | 48050 | 47950 | 7749 |
| 467 | 20230721 | 113100 | 57028406950 | 47950 | 48000 | 48050 | 47950 | 16731 |
| 468 | 20230721 | 113000 | 56225175850 | 48000 | 47850 | 48000 | 47800 | 12444 |
| 469 | 20230721 | 112900 | 55628944900 | 47800 | 47600 | 47850 | 47600 | 17489 |
| 470 | 20230721 | 112800 | 54794584550 | 47600 | 47600 | 47650 | 47600 | 1181 |
| 471 | 20230721 | 112700 | 54738342450 | 47650 | 47650 | 47650 | 47600 | 1552 |
| 472 | 20230721 | 112600 | 54664441650 | 47650 | 47600 | 47700 | 47600 | 1740 |
| 473 | 20230721 | 112500 | 54581537450 | 47600 | 47650 | 47700 | 47600 | 3850 |
| 474 | 20230721 | 112400 | 54398053550 | 47650 | 47600 | 47700 | 47600 | 7042 |
| 475 | 20230721 | 112300 | 54062447500 | 47600 | 47650 | 47650 | 47550 | 4142 |
| 476 | 20230721 | 112200 | 53865310450 | 47650 | 47600 | 47700 | 47600 | 3640 |
| 477 | 20230721 | 112100 | 53691887250 | 47600 | 47650 | 47650 | 47600 | 1553 |
| 478 | 20230721 | 112000 | 53617897650 | 47650 | 47600 | 47650 | 47600 | 3309 |
| 479 | 20230721 | 111900 | 53460301600 | 47600 | 47650 | 47650 | 47550 | 4265 |
| 480 | 20230721 | 111800 | 53257280800 | 47650 | 47500 | 47650 | 47450 | 7758 |
| 481 | 20230721 | 111700 | 52888377200 | 47500 | 47450 | 47500 | 47450 | 3342 |
| 482 | 20230721 | 111600 | 52729787850 | 47450 | 47400 | 47500 | 47400 | 2433 |
| 483 | 20230721 | 111500 | 52614368400 | 47400 | 47400 | 47450 | 47400 | 1191 |
| 484 | 20230721 | 111400 | 52557890300 | 47400 | 47400 | 47450 | 47350 | 3586 |
| 485 | 20230721 | 111300 | 52387965100 | 47400 | 47350 | 47400 | 47350 | 1716 |
| 486 | 20230721 | 111200 | 52306682650 | 47350 | 47350 | 47400 | 47350 | 3552 |
| 487 | 20230721 | 111100 | 52138473350 | 47400 | 47550 | 47550 | 47400 | 4286 |
| 488 | 20230721 | 111000 | 51935153800 | 47500 | 47500 | 47550 | 47500 | 11156 |
| 489 | 20230721 | 110900 | 51405086050 | 47550 | 47550 | 47550 | 47500 | 2205 |
| 490 | 20230721 | 110800 | 51300259300 | 47550 | 47550 | 47550 | 47500 | 2003 |
| 491 | 20230721 | 110700 | 51205056450 | 47550 | 47550 | 47550 | 47500 | 3528 |
| 492 | 20230721 | 110600 | 51037325600 | 47550 | 47450 | 47550 | 47450 | 3935 |
| 493 | 20230721 | 110500 | 50850413000 | 47400 | 47500 | 47550 | 47400 | 11001 |
| 494 | 20230721 | 110400 | 50328090800 | 47500 | 47450 | 47500 | 47450 | 5579 |
| 495 | 20230721 | 110300 | 50063183950 | 47500 | 47450 | 47500 | 47400 | 4122 |
| 496 | 20230721 | 110200 | 49867644550 | 47450 | 47350 | 47450 | 47350 | 3210 |
| 497 | 20230721 | 110100 | 49715488150 | 47400 | 47300 | 47400 | 47300 | 5377 |
| 498 | 20230721 | 110000 | 49460849250 | 47250 | 47300 | 47350 | 47250 | 4474 |
| 499 | 20230721 | 105900 | 49249250000 | 47250 | 47200 | 47300 | 47200 | 3966 |
| 500 | 20230721 | 105800 | 49061990800 | 47200 | 47200 | 47200 | 47150 | 2211 |
| 501 | 20230721 | 105700 | 48957678900 | 47200 | 47200 | 47200 | 47150 | 1085 |
| 502 | 20230721 | 105600 | 48906484100 | 47150 | 47200 | 47250 | 47150 | 1214 |
| 503 | 20230721 | 105500 | 48849171800 | 47250 | 47400 | 47400 | 47250 | 9660 |
| 504 | 20230721 | 105400 | 48392073350 | 47400 | 47350 | 47400 | 47300 | 4868 |
| 505 | 20230721 | 105300 | 48161550500 | 47350 | 47250 | 47350 | 47250 | 4665 |
| 506 | 20230721 | 105200 | 47940856250 | 47300 | 47100 | 47300 | 47050 | 9970 |
| 507 | 20230721 | 105100 | 47470388950 | 47100 | 47100 | 47100 | 47050 | 2018 |
| 508 | 20230721 | 105000 | 47375354950 | 47100 | 47100 | 47100 | 47050 | 1268 |
| 509 | 20230721 | 104900 | 47315650350 | 47100 | 47050 | 47100 | 47050 | 1436 |
| 510 | 20230721 | 104800 | 47248053650 | 47050 | 47050 | 47100 | 47050 | 1088 |
| 511 | 20230721 | 104700 | 47196831700 | 47050 | 47100 | 47100 | 47050 | 2021 |
| 512 | 20230721 | 104600 | 47101711650 | 47100 | 46900 | 47100 | 46900 | 14263 |
| 513 | 20230721 | 104500 | 46430843600 | 46900 | 46900 | 46950 | 46900 | 624 |
| 514 | 20230721 | 104400 | 46401562500 | 46950 | 46950 | 46950 | 46900 | 1622 |
| 515 | 20230721 | 104300 | 46325421450 | 46950 | 46950 | 47000 | 46900 | 3578 |
| 516 | 20230721 | 104200 | 46157408650 | 46950 | 47000 | 47000 | 46900 | 3767 |
| 517 | 20230721 | 104100 | 45980529650 | 46950 | 46900 | 47000 | 46900 | 2663 |
| 518 | 20230721 | 104000 | 45855515450 | 46950 | 46850 | 46950 | 46850 | 2535 |
| 519 | 20230721 | 103900 | 45736688050 | 46850 | 46850 | 46850 | 46800 | 1837 |
| 520 | 20230721 | 103800 | 45650678650 | 46850 | 46850 | 46850 | 46800 | 1196 |
| 521 | 20230721 | 103700 | 45594674250 | 46800 | 46750 | 46850 | 46750 | 1297 |
| 522 | 20230721 | 103600 | 45533989450 | 46750 | 46750 | 46850 | 46700 | 2869 |
| 523 | 20230721 | 103500 | 45399780950 | 46750 | 46650 | 46800 | 46650 | 6158 |
| 524 | 20230721 | 103400 | 45112141400 | 46700 | 46650 | 46700 | 46650 | 1699 |
| 525 | 20230721 | 103300 | 45032868800 | 46700 | 46650 | 46700 | 46650 | 2062 |
| 526 | 20230721 | 103200 | 44936670800 | 46650 | 46650 | 46700 | 46650 | 2278 |
| 527 | 20230721 | 103100 | 44830383900 | 46650 | 46700 | 46700 | 46650 | 3171 |
| 528 | 20230721 | 103000 | 44682395700 | 46700 | 46750 | 46750 | 46650 | 3588 |
| 529 | 20230721 | 102900 | 44514841600 | 46750 | 46650 | 46750 | 46650 | 2356 |
| 530 | 20230721 | 102800 | 44404802150 | 46700 | 46750 | 46750 | 46650 | 7570 |
| 531 | 20230721 | 102700 | 44051314000 | 46700 | 46750 | 46800 | 46700 | 2891 |
| 532 | 20230721 | 102600 | 43916185500 | 46700 | 46700 | 46750 | 46700 | 2003 |
| 533 | 20230721 | 102500 | 43822599750 | 46700 | 46700 | 46750 | 46700 | 2639 |
| 534 | 20230721 | 102400 | 43699331950 | 46750 | 46800 | 46800 | 46700 | 3574 |
| 535 | 20230721 | 102300 | 43532258600 | 46750 | 46750 | 46800 | 46750 | 1267 |
| 536 | 20230721 | 102200 | 43472993400 | 46800 | 46800 | 46850 | 46750 | 5026 |
| 537 | 20230721 | 102100 | 43237782800 | 46800 | 46850 | 46900 | 46800 | 3375 |
| 538 | 20230721 | 102000 | 43079730600 | 46850 | 46900 | 46900 | 46800 | 3113 |
| 539 | 20230721 | 101900 | 42933892600 | 46900 | 46900 | 46900 | 46850 | 3613 |
| 540 | 20230721 | 101800 | 42764588450 | 46850 | 46850 | 46900 | 46850 | 939 |
| 541 | 20230721 | 101700 | 42720584850 | 46850 | 46900 | 46900 | 46850 | 1177 |
| 542 | 20230721 | 101600 | 42665397450 | 46900 | 46850 | 46900 | 46850 | 701 |
| 543 | 20230721 | 101500 | 42632544650 | 46850 | 46950 | 46950 | 46850 | 1888 |
| 544 | 20230721 | 101400 | 42543971600 | 46900 | 46900 | 46950 | 46800 | 8669 |
| 545 | 20230721 | 101300 | 42137532450 | 46850 | 46800 | 46900 | 46750 | 7539 |
| 546 | 20230721 | 101200 | 41784538200 | 46800 | 46850 | 46850 | 46800 | 1302 |
| 547 | 20230721 | 101100 | 41723592850 | 46800 | 46800 | 46850 | 46800 | 2922 |
| 548 | 20230721 | 101000 | 41586835300 | 46800 | 46800 | 46850 | 46800 | 2039 |
| 549 | 20230721 | 100900 | 41491392350 | 46800 | 46900 | 46900 | 46800 | 4904 |
| 550 | 20230721 | 100800 | 41261668350 | 46850 | 46950 | 46950 | 46850 | 2710 |
| 551 | 20230721 | 100700 | 41134577950 | 46950 | 46900 | 46950 | 46900 | 4567 |
| 552 | 20230721 | 100600 | 40920289400 | 46900 | 46800 | 46900 | 46750 | 6252 |
| 553 | 20230721 | 100500 | 40627444400 | 46800 | 46750 | 46800 | 46750 | 5282 |
| 554 | 20230721 | 100400 | 40380429850 | 46700 | 46600 | 46750 | 46600 | 9182 |
| 555 | 20230721 | 100300 | 39951850800 | 46650 | 46600 | 46650 | 46550 | 2031 |
| 556 | 20230721 | 100200 | 39857183200 | 46600 | 46550 | 46600 | 46550 | 4488 |
| 557 | 20230721 | 100100 | 39648085750 | 46600 | 46550 | 46600 | 46500 | 5300 |
| 558 | 20230721 | 100000 | 39401334950 | 46600 | 46650 | 46700 | 46500 | 59969 |
| 559 | 20230721 | 095900 | 36608028800 | 46700 | 46650 | 46700 | 46650 | 2260 |
| 560 | 20230721 | 095800 | 36502567900 | 46650 | 46700 | 46750 | 46650 | 2337 |
| 561 | 20230721 | 095700 | 36393473000 | 46650 | 46700 | 46700 | 46650 | 3698 |
| 562 | 20230721 | 095600 | 36220830750 | 46700 | 46650 | 46700 | 46650 | 3164 |
| 563 | 20230721 | 095500 | 36073174250 | 46700 | 46750 | 46750 | 46650 | 25957 |
| 564 | 20230721 | 095400 | 34861497000 | 46750 | 46800 | 46800 | 46750 | 2402 |
| 565 | 20230721 | 095300 | 34749173100 | 46750 | 46750 | 46800 | 46750 | 5443 |
| 566 | 20230721 | 095200 | 34494635750 | 46750 | 46750 | 46800 | 46700 | 2803 |
| 567 | 20230721 | 095100 | 34363554500 | 46700 | 46750 | 46800 | 46700 | 4502 |
| 568 | 20230721 | 095000 | 34153122150 | 46750 | 46750 | 46800 | 46700 | 9558 |
| 569 | 20230721 | 094900 | 33706397300 | 46750 | 46800 | 46850 | 46750 | 10958 |
| 570 | 20230721 | 094800 | 33193638450 | 46850 | 46850 | 46900 | 46800 | 6722 |
| 571 | 20230721 | 094700 | 32878756250 | 46900 | 46950 | 46950 | 46850 | 4420 |
| 572 | 20230721 | 094600 | 32671564000 | 46900 | 47000 | 47050 | 46900 | 11663 |
| 573 | 20230721 | 094500 | 32123882300 | 47000 | 46850 | 47050 | 46850 | 17723 |
| 574 | 20230721 | 094400 | 31292286450 | 46900 | 46850 | 46900 | 46850 | 3603 |
| 575 | 20230721 | 094300 | 31123397450 | 46900 | 46900 | 46900 | 46850 | 2016 |
| 576 | 20230721 | 094200 | 31028910150 | 46900 | 46750 | 46900 | 46700 | 8225 |
| 577 | 20230721 | 094100 | 30644023650 | 46750 | 46700 | 46750 | 46600 | 16844 |
| 578 | 20230721 | 094000 | 29858134950 | 46700 | 46800 | 46850 | 46700 | 39186 |
| 579 | 20230721 | 093900 | 28026112100 | 46850 | 46900 | 46900 | 46800 | 8046 |
| 580 | 20230721 | 093800 | 27649154350 | 46850 | 46900 | 46900 | 46850 | 2705 |
| 581 | 20230721 | 093700 | 27522393650 | 46850 | 46850 | 46900 | 46800 | 3575 |
| 582 | 20230721 | 093600 | 27354896250 | 46850 | 46850 | 46900 | 46800 | 6385 |
| 583 | 20230721 | 093500 | 27055703200 | 46850 | 46900 | 46900 | 46800 | 5829 |
| 584 | 20230721 | 093400 | 26782601250 | 46850 | 46900 | 46950 | 46850 | 5293 |
| 585 | 20230721 | 093300 | 26534452300 | 46950 | 47000 | 47000 | 46800 | 12414 |
| 586 | 20230721 | 093200 | 25952267000 | 47000 | 47000 | 47000 | 46950 | 3270 |
| 587 | 20230721 | 093100 | 25798644800 | 47000 | 46950 | 47000 | 46850 | 10089 |
| 588 | 20230721 | 093000 | 25325172500 | 46950 | 46950 | 46950 | 46850 | 4752 |
| 589 | 20230721 | 092900 | 25102372900 | 46900 | 46900 | 46950 | 46850 | 5746 |
| 590 | 20230721 | 092800 | 24832844700 | 46900 | 46800 | 46900 | 46750 | 6200 |
| 591 | 20230721 | 092700 | 24542517850 | 46800 | 46850 | 46850 | 46700 | 16715 |
| 592 | 20230721 | 092600 | 23760742400 | 46850 | 46800 | 46850 | 46800 | 2723 |
| 593 | 20230721 | 092500 | 23633232700 | 46800 | 46750 | 46850 | 46750 | 10654 |
| 594 | 20230721 | 092400 | 23134744200 | 46750 | 46700 | 46850 | 46650 | 5877 |
| 595 | 20230721 | 092300 | 22860069900 | 46700 | 46750 | 46750 | 46650 | 15846 |
| 596 | 20230721 | 092200 | 22120377650 | 46750 | 46700 | 46750 | 46650 | 9275 |
| 597 | 20230721 | 092100 | 21687222700 | 46700 | 46750 | 46800 | 46650 | 20636 |
| 598 | 20230721 | 092000 | 20723189750 | 46750 | 46750 | 46800 | 46650 | 16289 |
| 599 | 20230721 | 091900 | 19962293800 | 46750 | 46900 | 46900 | 46700 | 26717 |
| 600 | 20230721 | 091800 | 18712108950 | 46900 | 47000 | 47050 | 46850 | 13732 |
| 601 | 20230721 | 091700 | 18068047600 | 47000 | 47050 | 47050 | 46900 | 27255 |
| 602 | 20230721 | 091600 | 16788237750 | 47050 | 47150 | 47150 | 47000 | 11996 |
| 603 | 20230721 | 091500 | 16223594200 | 47150 | 47150 | 47200 | 47100 | 8955 |
| 604 | 20230721 | 091400 | 15801490900 | 47200 | 47150 | 47250 | 47100 | 10922 |
| 605 | 20230721 | 091300 | 15286155900 | 47150 | 46900 | 47150 | 46900 | 5984 |
| 606 | 20230721 | 091200 | 15004786850 | 46950 | 47000 | 47000 | 46900 | 11131 |
| 607 | 20230721 | 091100 | 14482267700 | 46950 | 47000 | 47050 | 46950 | 13135 |
| 608 | 20230721 | 091000 | 13864895350 | 47000 | 46800 | 47000 | 46650 | 31110 |
| 609 | 20230721 | 090900 | 12409185900 | 46800 | 46900 | 46950 | 46800 | 18392 |
| 610 | 20230721 | 090800 | 11547082300 | 46900 | 47000 | 47100 | 46850 | 19421 |
| 611 | 20230721 | 090700 | 10634586550 | 47000 | 46900 | 47000 | 46750 | 19969 |
| 612 | 20230721 | 090600 | 9699387850 | 46900 | 46950 | 47000 | 46750 | 27633 |
| 613 | 20230721 | 090500 | 8405002200 | 47000 | 47150 | 47250 | 46950 | 35103 |
| 614 | 20230721 | 090400 | 6751889650 | 47150 | 47350 | 47350 | 47100 | 29523 |
| 615 | 20230721 | 090300 | 5357951750 | 47350 | 47400 | 47500 | 47200 | 22373 |
| 616 | 20230721 | 090200 | 4299486300 | 47400 | 47650 | 47700 | 47300 | 23062 |
| 617 | 20230721 | 090100 | 3205476450 | 47650 | 47750 | 47850 | 47600 | 14708 |
| 618 | 20230721 | 090000 | 2503683250 | 47800 | 47800 | 47800 | 47350 | 52236 |