33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 190900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 3 | 20230721 | 190800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230721 | 190700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230721 | 190600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230721 | 190500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230721 | 190400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230721 | 190300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230721 | 190200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230721 | 190100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230721 | 190000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230721 | 185900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230721 | 185800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230721 | 185700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230721 | 185600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230721 | 185500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230721 | 185400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230721 | 185300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230721 | 185200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230721 | 185100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230721 | 185000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230721 | 184900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230721 | 184800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230721 | 184700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230721 | 184600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230721 | 184500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230721 | 184400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230721 | 184300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230721 | 184200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230721 | 184100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230721 | 184000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230721 | 183900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 33 | 20230721 | 183800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230721 | 183700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230721 | 183600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230721 | 183500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230721 | 183400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230721 | 183300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230721 | 183200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230721 | 183100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230721 | 183000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230721 | 182900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230721 | 182800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230721 | 182700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230721 | 182600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230721 | 182500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230721 | 182400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230721 | 182300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230721 | 182200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230721 | 182100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230721 | 182000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230721 | 181900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230721 | 181800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230721 | 181700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230721 | 181600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230721 | 181500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230721 | 181400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230721 | 181300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230721 | 181200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230721 | 181100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230721 | 181000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230721 | 180900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 63 | 20230721 | 180800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230721 | 180700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230721 | 180600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230721 | 180500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230721 | 180400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230721 | 180300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230721 | 180200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230721 | 180100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230721 | 180000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230721 | 175900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230721 | 175800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230721 | 175700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230721 | 175600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230721 | 175500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230721 | 175400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230721 | 175300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230721 | 175200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230721 | 175100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230721 | 175000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230721 | 174900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230721 | 174800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230721 | 174700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230721 | 174600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230721 | 174500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230721 | 174400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230721 | 174300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230721 | 174200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230721 | 174100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230721 | 174000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230721 | 173900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 93 | 20230721 | 173800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230721 | 173700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230721 | 173600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230721 | 173500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230721 | 173400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230721 | 173300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230721 | 173200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230721 | 173100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230721 | 173000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230721 | 172900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230721 | 172800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230721 | 172700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230721 | 172600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230721 | 172500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230721 | 172400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230721 | 172300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230721 | 172200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230721 | 172100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230721 | 172000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230721 | 171900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230721 | 171800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230721 | 171700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230721 | 171600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230721 | 171500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230721 | 171400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230721 | 171300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230721 | 171200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230721 | 171100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230721 | 171000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230721 | 170900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 123 | 20230721 | 170800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230721 | 170700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230721 | 170600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230721 | 170500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230721 | 170400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230721 | 170300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230721 | 170200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230721 | 170100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230721 | 170000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230721 | 165900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230721 | 165800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230721 | 165700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230721 | 165600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230721 | 165500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230721 | 165400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230721 | 165300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230721 | 165200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230721 | 165100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230721 | 165000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230721 | 164900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230721 | 164800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230721 | 164700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230721 | 164600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230721 | 164500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230721 | 164400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230721 | 164300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230721 | 164200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230721 | 164100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230721 | 164000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230721 | 163900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 153 | 20230721 | 163800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230721 | 163700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230721 | 163600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230721 | 163500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230721 | 163400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230721 | 163300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230721 | 163200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230721 | 163100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230721 | 163000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230721 | 162900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230721 | 162800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230721 | 162700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230721 | 162600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230721 | 162500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230721 | 162400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230721 | 162300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230721 | 162200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230721 | 162100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230721 | 162000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230721 | 161900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230721 | 161800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230721 | 161700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230721 | 161600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230721 | 161500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230721 | 161400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230721 | 161300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230721 | 161200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230721 | 161100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230721 | 161000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230721 | 160900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 183 | 20230721 | 160800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230721 | 160700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230721 | 160600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230721 | 160500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230721 | 160400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230721 | 160300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230721 | 160200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230721 | 160100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230721 | 160000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230721 | 155900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230721 | 155800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230721 | 155700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230721 | 155600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230721 | 155500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230721 | 155400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230721 | 155300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230721 | 155200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230721 | 155100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230721 | 155000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230721 | 154900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230721 | 154800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230721 | 154700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230721 | 154600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230721 | 154500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230721 | 154400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230721 | 154300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230721 | 154200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230721 | 154100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230721 | 154000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230721 | 153900 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 213 | 20230721 | 153800 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230721 | 153700 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230721 | 153600 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230721 | 153500 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230721 | 153400 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230721 | 153300 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230721 | 153200 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230721 | 153100 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230721 | 153000 | 38350286800 | 21800 | 21800 | 21800 | 21800 | 41982 |
| 222 | 20230721 | 152900 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230721 | 152800 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230721 | 152700 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230721 | 152600 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230721 | 152500 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230721 | 152400 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230721 | 152300 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230721 | 152200 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230721 | 152100 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230721 | 152000 | 37435079200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230721 | 151900 | 37435079200 | 21950 | 21900 | 21950 | 21850 | 9355 |
| 233 | 20230721 | 151800 | 37230335550 | 21900 | 21950 | 21950 | 21900 | 7175 |
| 234 | 20230721 | 151700 | 37073197300 | 21950 | 21950 | 22000 | 21900 | 7106 |
| 235 | 20230721 | 151600 | 36917178700 | 21950 | 21950 | 21950 | 21900 | 10405 |
| 236 | 20230721 | 151500 | 36688793500 | 21950 | 22000 | 22000 | 21950 | 1117 |
| 237 | 20230721 | 151400 | 36664266800 | 22000 | 21950 | 22000 | 21950 | 2952 |
| 238 | 20230721 | 151300 | 36599373600 | 21950 | 22000 | 22000 | 21950 | 2672 |
| 239 | 20230721 | 151200 | 36540626800 | 22000 | 21950 | 22000 | 21900 | 12314 |
| 240 | 20230721 | 151100 | 36270304600 | 21950 | 21900 | 21950 | 21900 | 808 |
| 241 | 20230721 | 151000 | 36252598250 | 21950 | 21900 | 21950 | 21900 | 2054 |
| 242 | 20230721 | 150900 | 36207545950 | 21950 | 21900 | 21950 | 21900 | 2192 |
| 243 | 20230721 | 150800 | 36159536150 | 21900 | 21950 | 21950 | 21900 | 763 |
| 244 | 20230721 | 150700 | 36142824000 | 21950 | 21850 | 21950 | 21850 | 5373 |
| 245 | 20230721 | 150600 | 36025152850 | 21900 | 21850 | 21900 | 21850 | 4824 |
| 246 | 20230721 | 150500 | 35919511850 | 21850 | 21900 | 21900 | 21850 | 2453 |
| 247 | 20230721 | 150400 | 35865901550 | 21850 | 21900 | 21900 | 21850 | 1202 |
| 248 | 20230721 | 150300 | 35839608700 | 21900 | 21900 | 21950 | 21850 | 8421 |
| 249 | 20230721 | 150200 | 35655191050 | 21850 | 21800 | 21850 | 21800 | 7041 |
| 250 | 20230721 | 150100 | 35501470150 | 21800 | 21800 | 21850 | 21800 | 575 |
| 251 | 20230721 | 150000 | 35488934350 | 21800 | 21850 | 21850 | 21800 | 2935 |
| 252 | 20230721 | 145900 | 35424883500 | 21850 | 21900 | 21900 | 21800 | 2185 |
| 253 | 20230721 | 145800 | 35377164650 | 21850 | 21800 | 21900 | 21800 | 1317 |
| 254 | 20230721 | 145700 | 35348388200 | 21800 | 21800 | 21900 | 21750 | 5111 |
| 255 | 20230721 | 145600 | 35236857650 | 21800 | 21850 | 21900 | 21800 | 1607 |
| 256 | 20230721 | 145500 | 35201748300 | 21850 | 21900 | 21900 | 21800 | 3530 |
| 257 | 20230721 | 145400 | 35124522050 | 21850 | 21900 | 21900 | 21850 | 2677 |
| 258 | 20230721 | 145300 | 35066029300 | 21900 | 21850 | 21900 | 21850 | 1025 |
| 259 | 20230721 | 145200 | 35043632550 | 21850 | 21900 | 21950 | 21850 | 4669 |
| 260 | 20230721 | 145100 | 34941399550 | 21900 | 22000 | 22000 | 21900 | 13721 |
| 261 | 20230721 | 145000 | 34640293900 | 21950 | 21950 | 22000 | 21950 | 5465 |
| 262 | 20230721 | 144900 | 34520330100 | 21950 | 21950 | 22000 | 21950 | 2974 |
| 263 | 20230721 | 144800 | 34455042150 | 21950 | 22000 | 22000 | 21950 | 3627 |
| 264 | 20230721 | 144700 | 34375385050 | 21950 | 22000 | 22050 | 21950 | 2754 |
| 265 | 20230721 | 144600 | 34314803900 | 22000 | 21950 | 22050 | 21950 | 2714 |
| 266 | 20230721 | 144500 | 34255111650 | 22000 | 22000 | 22050 | 21950 | 3973 |
| 267 | 20230721 | 144400 | 34167695400 | 22000 | 21950 | 22050 | 21950 | 4233 |
| 268 | 20230721 | 144300 | 34074588250 | 21950 | 22000 | 22000 | 21950 | 7083 |
| 269 | 20230721 | 144200 | 33918946600 | 22000 | 22000 | 22050 | 22000 | 13915 |
| 270 | 20230721 | 144100 | 33612766300 | 22000 | 22050 | 22050 | 22000 | 1610 |
| 271 | 20230721 | 144000 | 33577271400 | 22000 | 22050 | 22100 | 22000 | 3406 |
| 272 | 20230721 | 143900 | 33502195900 | 22050 | 22050 | 22100 | 22000 | 4332 |
| 273 | 20230721 | 143800 | 33406694700 | 22050 | 22050 | 22050 | 22000 | 6959 |
| 274 | 20230721 | 143700 | 33253328550 | 22000 | 22050 | 22050 | 22000 | 3739 |
| 275 | 20230721 | 143600 | 33170913550 | 22050 | 22000 | 22050 | 22000 | 4497 |
| 276 | 20230721 | 143500 | 33071814200 | 22050 | 22000 | 22050 | 22000 | 1901 |
| 277 | 20230721 | 143400 | 33029973450 | 22000 | 22000 | 22050 | 21950 | 9000 |
| 278 | 20230721 | 143300 | 32831878750 | 22000 | 22000 | 22050 | 22000 | 4817 |
| 279 | 20230721 | 143200 | 32725883050 | 22000 | 21950 | 22000 | 21900 | 20120 |
| 280 | 20230721 | 143100 | 32283680150 | 21950 | 21900 | 21950 | 21900 | 17310 |
| 281 | 20230721 | 143000 | 31903778000 | 21950 | 21800 | 21950 | 21800 | 6529 |
| 282 | 20230721 | 142900 | 31760812700 | 21900 | 21850 | 21900 | 21800 | 12556 |
| 283 | 20230721 | 142800 | 31485952550 | 21850 | 21800 | 21850 | 21750 | 22615 |
| 284 | 20230721 | 142700 | 30992378300 | 21800 | 21700 | 21800 | 21700 | 7293 |
| 285 | 20230721 | 142600 | 30833616350 | 21700 | 21800 | 21800 | 21700 | 1601 |
| 286 | 20230721 | 142500 | 30798815900 | 21750 | 21750 | 21800 | 21700 | 2065 |
| 287 | 20230721 | 142400 | 30753922150 | 21750 | 21750 | 21800 | 21700 | 2663 |
| 288 | 20230721 | 142300 | 30696006600 | 21700 | 21750 | 21750 | 21700 | 3624 |
| 289 | 20230721 | 142200 | 30617307400 | 21750 | 21700 | 21750 | 21700 | 2151 |
| 290 | 20230721 | 142100 | 30570536100 | 21750 | 21750 | 21750 | 21700 | 3422 |
| 291 | 20230721 | 142000 | 30496163650 | 21750 | 21700 | 21800 | 21700 | 13046 |
| 292 | 20230721 | 141900 | 30212450450 | 21700 | 21700 | 21750 | 21700 | 5900 |
| 293 | 20230721 | 141800 | 30084332350 | 21750 | 21750 | 21750 | 21700 | 915 |
| 294 | 20230721 | 141700 | 30064463450 | 21750 | 21750 | 21750 | 21700 | 4723 |
| 295 | 20230721 | 141600 | 29961798150 | 21750 | 21800 | 21850 | 21750 | 4331 |
| 296 | 20230721 | 141500 | 29867449550 | 21800 | 21750 | 21850 | 21750 | 16079 |
| 297 | 20230721 | 141400 | 29516874100 | 21800 | 21650 | 21800 | 21650 | 13186 |
| 298 | 20230721 | 141300 | 29230323450 | 21700 | 21650 | 21700 | 21600 | 2568 |
| 299 | 20230721 | 141200 | 29174752750 | 21650 | 21600 | 21650 | 21600 | 2959 |
| 300 | 20230721 | 141100 | 29110707100 | 21600 | 21600 | 21650 | 21600 | 1107 |
| 301 | 20230721 | 141000 | 29086770350 | 21600 | 21650 | 21650 | 21600 | 3234 |
| 302 | 20230721 | 140900 | 29016915850 | 21600 | 21650 | 21650 | 21600 | 1034 |
| 303 | 20230721 | 140800 | 28994580550 | 21600 | 21550 | 21600 | 21550 | 1394 |
| 304 | 20230721 | 140700 | 28964496750 | 21550 | 21550 | 21600 | 21550 | 5889 |
| 305 | 20230721 | 140600 | 28837405000 | 21550 | 21550 | 21600 | 21550 | 1381 |
| 306 | 20230721 | 140500 | 28807634150 | 21550 | 21600 | 21600 | 21550 | 1480 |
| 307 | 20230721 | 140400 | 28775687350 | 21550 | 21550 | 21600 | 21550 | 2116 |
| 308 | 20230721 | 140300 | 28730087100 | 21550 | 21550 | 21600 | 21550 | 1472 |
| 309 | 20230721 | 140200 | 28698364450 | 21550 | 21600 | 21600 | 21550 | 2509 |
| 310 | 20230721 | 140100 | 28644279950 | 21550 | 21550 | 21600 | 21550 | 3527 |
| 311 | 20230721 | 140000 | 28568271050 | 21550 | 21550 | 21600 | 21550 | 629 |
| 312 | 20230721 | 135900 | 28554710750 | 21550 | 21550 | 21600 | 21550 | 2039 |
| 313 | 20230721 | 135800 | 28510742050 | 21550 | 21550 | 21600 | 21550 | 1240 |
| 314 | 20230721 | 135700 | 28483978650 | 21550 | 21550 | 21600 | 21550 | 2346 |
| 315 | 20230721 | 135600 | 28433336050 | 21600 | 21600 | 21600 | 21550 | 675 |
| 316 | 20230721 | 135500 | 28418789250 | 21550 | 21500 | 21600 | 21500 | 5321 |
| 317 | 20230721 | 135400 | 28304115250 | 21500 | 21550 | 21550 | 21500 | 1336 |
| 318 | 20230721 | 135300 | 28275383400 | 21500 | 21500 | 21550 | 21500 | 1350 |
| 319 | 20230721 | 135200 | 28246343950 | 21500 | 21500 | 21550 | 21500 | 749 |
| 320 | 20230721 | 135100 | 28230238950 | 21550 | 21500 | 21550 | 21500 | 577 |
| 321 | 20230721 | 135000 | 28217825200 | 21500 | 21500 | 21550 | 21500 | 2035 |
| 322 | 20230721 | 134900 | 28174008800 | 21500 | 21550 | 21550 | 21500 | 6944 |
| 323 | 20230721 | 134800 | 28024428050 | 21550 | 21550 | 21600 | 21550 | 1962 |
| 324 | 20230721 | 134700 | 27982130150 | 21550 | 21550 | 21600 | 21550 | 3609 |
| 325 | 20230721 | 134600 | 27904342450 | 21550 | 21550 | 21600 | 21550 | 1619 |
| 326 | 20230721 | 134500 | 27869427450 | 21550 | 21550 | 21600 | 21550 | 231 |
| 327 | 20230721 | 134400 | 27864449350 | 21550 | 21550 | 21600 | 21550 | 2356 |
| 328 | 20230721 | 134300 | 27813658400 | 21550 | 21550 | 21600 | 21550 | 1468 |
| 329 | 20230721 | 134200 | 27782021550 | 21600 | 21550 | 21600 | 21550 | 677 |
| 330 | 20230721 | 134100 | 27767424650 | 21550 | 21550 | 21600 | 21550 | 898 |
| 331 | 20230721 | 134000 | 27748059200 | 21550 | 21550 | 21600 | 21550 | 434 |
| 332 | 20230721 | 133900 | 27738706400 | 21600 | 21550 | 21600 | 21550 | 1399 |
| 333 | 20230721 | 133800 | 27708543100 | 21550 | 21550 | 21600 | 21550 | 754 |
| 334 | 20230721 | 133700 | 27692290450 | 21550 | 21550 | 21600 | 21550 | 754 |
| 335 | 20230721 | 133600 | 27676030950 | 21550 | 21550 | 21600 | 21550 | 1922 |
| 336 | 20230721 | 133500 | 27634603550 | 21550 | 21500 | 21600 | 21500 | 1968 |
| 337 | 20230721 | 133400 | 27592162100 | 21500 | 21500 | 21600 | 21500 | 7282 |
| 338 | 20230721 | 133300 | 27435202300 | 21550 | 21600 | 21600 | 21550 | 1944 |
| 339 | 20230721 | 133200 | 27393306800 | 21600 | 21500 | 21600 | 21500 | 1092 |
| 340 | 20230721 | 133100 | 27369791700 | 21500 | 21550 | 21550 | 21500 | 1650 |
| 341 | 20230721 | 133000 | 27334265650 | 21550 | 21500 | 21550 | 21500 | 752 |
| 342 | 20230721 | 132900 | 27318096900 | 21500 | 21500 | 21550 | 21500 | 1058 |
| 343 | 20230721 | 132800 | 27295345350 | 21500 | 21500 | 21550 | 21500 | 616 |
| 344 | 20230721 | 132700 | 27282095750 | 21500 | 21500 | 21550 | 21500 | 498 |
| 345 | 20230721 | 132600 | 27271375850 | 21500 | 21500 | 21500 | 21500 | 2371 |
| 346 | 20230721 | 132500 | 27220399350 | 21500 | 21500 | 21550 | 21500 | 1772 |
| 347 | 20230721 | 132400 | 27182287400 | 21500 | 21500 | 21550 | 21500 | 1175 |
| 348 | 20230721 | 132300 | 27157024850 | 21500 | 21550 | 21600 | 21500 | 1406 |
| 349 | 20230721 | 132200 | 27126760650 | 21550 | 21550 | 21600 | 21550 | 483 |
| 350 | 20230721 | 132100 | 27116351450 | 21550 | 21500 | 21600 | 21500 | 1919 |
| 351 | 20230721 | 132000 | 27075013650 | 21500 | 21550 | 21600 | 21500 | 4807 |
| 352 | 20230721 | 131900 | 26971566900 | 21550 | 21550 | 21600 | 21500 | 537 |
| 353 | 20230721 | 131800 | 26960005200 | 21550 | 21500 | 21600 | 21500 | 1510 |
| 354 | 20230721 | 131700 | 26927463400 | 21550 | 21550 | 21550 | 21500 | 1791 |
| 355 | 20230721 | 131600 | 26888951800 | 21500 | 21550 | 21600 | 21500 | 1864 |
| 356 | 20230721 | 131500 | 26848801900 | 21550 | 21500 | 21600 | 21500 | 3901 |
| 357 | 20230721 | 131400 | 26764574550 | 21550 | 21500 | 21550 | 21500 | 3354 |
| 358 | 20230721 | 131300 | 26692327950 | 21550 | 21500 | 21550 | 21500 | 847 |
| 359 | 20230721 | 131200 | 26674112450 | 21550 | 21550 | 21550 | 21500 | 1385 |
| 360 | 20230721 | 131100 | 26644332300 | 21500 | 21500 | 21550 | 21500 | 643 |
| 361 | 20230721 | 131000 | 26630507300 | 21500 | 21550 | 21550 | 21500 | 2241 |
| 362 | 20230721 | 130900 | 26582226150 | 21550 | 21500 | 21550 | 21500 | 1539 |
| 363 | 20230721 | 130800 | 26549088650 | 21500 | 21500 | 21550 | 21500 | 1264 |
| 364 | 20230721 | 130700 | 26521900800 | 21550 | 21500 | 21550 | 21500 | 824 |
| 365 | 20230721 | 130600 | 26504177550 | 21500 | 21450 | 21550 | 21450 | 12878 |
| 366 | 20230721 | 130500 | 26227551150 | 21450 | 21450 | 21500 | 21450 | 1003 |
| 367 | 20230721 | 130400 | 26206002550 | 21450 | 21450 | 21450 | 21450 | 823 |
| 368 | 20230721 | 130300 | 26188349200 | 21450 | 21400 | 21500 | 21400 | 1661 |
| 369 | 20230721 | 130200 | 26152742850 | 21450 | 21450 | 21450 | 21400 | 873 |
| 370 | 20230721 | 130100 | 26134022650 | 21400 | 21450 | 21450 | 21400 | 552 |
| 371 | 20230721 | 130000 | 26122185400 | 21450 | 21400 | 21450 | 21400 | 242 |
| 372 | 20230721 | 125900 | 26117000850 | 21400 | 21400 | 21400 | 21400 | 465 |
| 373 | 20230721 | 125800 | 26107049850 | 21400 | 21400 | 21450 | 21400 | 1449 |
| 374 | 20230721 | 125700 | 26076011250 | 21400 | 21400 | 21450 | 21350 | 2324 |
| 375 | 20230721 | 125600 | 26026280150 | 21400 | 21400 | 21400 | 21350 | 685 |
| 376 | 20230721 | 125500 | 26011642000 | 21400 | 21400 | 21400 | 21350 | 367 |
| 377 | 20230721 | 125400 | 26003788300 | 21400 | 21400 | 21400 | 21350 | 985 |
| 378 | 20230721 | 125300 | 25982712300 | 21400 | 21400 | 21450 | 21350 | 1101 |
| 379 | 20230721 | 125200 | 25959150750 | 21450 | 21350 | 21450 | 21350 | 1027 |
| 380 | 20230721 | 125100 | 25937170650 | 21400 | 21350 | 21400 | 21350 | 519 |
| 381 | 20230721 | 125000 | 25926070100 | 21400 | 21350 | 21400 | 21350 | 1640 |
| 382 | 20230721 | 124900 | 25890978350 | 21400 | 21400 | 21400 | 21350 | 1248 |
| 383 | 20230721 | 124800 | 25864280450 | 21400 | 21400 | 21450 | 21400 | 1920 |
| 384 | 20230721 | 124700 | 25823192200 | 21400 | 21400 | 21450 | 21400 | 249 |
| 385 | 20230721 | 124600 | 25817854050 | 21400 | 21400 | 21450 | 21400 | 1157 |
| 386 | 20230721 | 124500 | 25793065700 | 21400 | 21400 | 21450 | 21350 | 5048 |
| 387 | 20230721 | 124400 | 25685046550 | 21400 | 21350 | 21400 | 21350 | 1010 |
| 388 | 20230721 | 124300 | 25663433150 | 21350 | 21400 | 21400 | 21350 | 670 |
| 389 | 20230721 | 124200 | 25649111100 | 21400 | 21350 | 21400 | 21350 | 14117 |
| 390 | 20230721 | 124100 | 25347365200 | 21350 | 21400 | 21400 | 21350 | 1075 |
| 391 | 20230721 | 124000 | 25324401700 | 21400 | 21350 | 21400 | 21350 | 1886 |
| 392 | 20230721 | 123900 | 25284069150 | 21350 | 21350 | 21400 | 21350 | 735 |
| 393 | 20230721 | 123800 | 25268375750 | 21400 | 21350 | 21400 | 21350 | 1494 |
| 394 | 20230721 | 123700 | 25236442750 | 21350 | 21400 | 21400 | 21350 | 531 |
| 395 | 20230721 | 123600 | 25225086500 | 21400 | 21350 | 21400 | 21350 | 2216 |
| 396 | 20230721 | 123500 | 25177754500 | 21400 | 21400 | 21400 | 21350 | 1828 |
| 397 | 20230721 | 123400 | 25138714750 | 21350 | 21400 | 21400 | 21350 | 901 |
| 398 | 20230721 | 123300 | 25119454750 | 21400 | 21400 | 21400 | 21350 | 587 |
| 399 | 20230721 | 123200 | 25106904950 | 21400 | 21350 | 21400 | 21350 | 770 |
| 400 | 20230721 | 123100 | 25090448750 | 21350 | 21350 | 21400 | 21350 | 131 |
| 401 | 20230721 | 123000 | 25087651600 | 21350 | 21350 | 21400 | 21350 | 674 |
| 402 | 20230721 | 122900 | 25073233250 | 21350 | 21350 | 21400 | 21350 | 403 |
| 403 | 20230721 | 122800 | 25064626150 | 21350 | 21400 | 21400 | 21350 | 622 |
| 404 | 20230721 | 122700 | 25051328900 | 21400 | 21350 | 21400 | 21350 | 918 |
| 405 | 20230721 | 122600 | 25031691450 | 21400 | 21350 | 21400 | 21350 | 627 |
| 406 | 20230721 | 122500 | 25018300350 | 21350 | 21350 | 21400 | 21350 | 487 |
| 407 | 20230721 | 122400 | 25007893150 | 21350 | 21350 | 21400 | 21350 | 1286 |
| 408 | 20230721 | 122300 | 24980436650 | 21400 | 21350 | 21400 | 21350 | 1103 |
| 409 | 20230721 | 122200 | 24956851700 | 21350 | 21400 | 21400 | 21350 | 1534 |
| 410 | 20230721 | 122100 | 24924093400 | 21350 | 21400 | 21400 | 21350 | 392 |
| 411 | 20230721 | 122000 | 24915721100 | 21400 | 21350 | 21400 | 21350 | 1237 |
| 412 | 20230721 | 121900 | 24889258250 | 21350 | 21350 | 21400 | 21350 | 916 |
| 413 | 20230721 | 121800 | 24869701000 | 21350 | 21350 | 21400 | 21350 | 4545 |
| 414 | 20230721 | 121700 | 24772662150 | 21350 | 21400 | 21400 | 21350 | 1022 |
| 415 | 20230721 | 121600 | 24750811350 | 21400 | 21400 | 21400 | 21400 | 2962 |
| 416 | 20230721 | 121500 | 24687424550 | 21400 | 21400 | 21450 | 21350 | 5892 |
| 417 | 20230721 | 121400 | 24561351900 | 21400 | 21450 | 21450 | 21400 | 260 |
| 418 | 20230721 | 121300 | 24555787400 | 21400 | 21400 | 21400 | 21400 | 595 |
| 419 | 20230721 | 121200 | 24543054400 | 21400 | 21450 | 21450 | 21400 | 801 |
| 420 | 20230721 | 121100 | 24525891400 | 21400 | 21400 | 21450 | 21400 | 280 |
| 421 | 20230721 | 121000 | 24519887200 | 21400 | 21450 | 21450 | 21400 | 1138 |
| 422 | 20230721 | 120900 | 24495492400 | 21400 | 21400 | 21450 | 21400 | 3149 |
| 423 | 20230721 | 120800 | 24428056050 | 21450 | 21400 | 21450 | 21400 | 443 |
| 424 | 20230721 | 120700 | 24418573050 | 21400 | 21400 | 21500 | 21400 | 552 |
| 425 | 20230721 | 120600 | 24406738400 | 21400 | 21500 | 21500 | 21400 | 1089 |
| 426 | 20230721 | 120500 | 24383374000 | 21450 | 21450 | 21450 | 21450 | 232 |
| 427 | 20230721 | 120400 | 24378397600 | 21500 | 21400 | 21500 | 21400 | 1375 |
| 428 | 20230721 | 120300 | 24348907600 | 21400 | 21450 | 21450 | 21400 | 694 |
| 429 | 20230721 | 120200 | 24334055050 | 21450 | 21400 | 21500 | 21400 | 2052 |
| 430 | 20230721 | 120100 | 24290044950 | 21400 | 21450 | 21450 | 21400 | 357 |
| 431 | 20230721 | 120000 | 24282389350 | 21400 | 21400 | 21400 | 21400 | 167 |
| 432 | 20230721 | 115900 | 24278815550 | 21400 | 21400 | 21450 | 21350 | 1484 |
| 433 | 20230721 | 115800 | 24247093450 | 21400 | 21400 | 21450 | 21350 | 2474 |
| 434 | 20230721 | 115700 | 24194161550 | 21400 | 21450 | 21450 | 21400 | 1392 |
| 435 | 20230721 | 115600 | 24164367350 | 21400 | 21400 | 21450 | 21400 | 460 |
| 436 | 20230721 | 115500 | 24154515650 | 21400 | 21400 | 21450 | 21400 | 1259 |
| 437 | 20230721 | 115400 | 24127524150 | 21400 | 21400 | 21400 | 21350 | 1847 |
| 438 | 20230721 | 115300 | 24088039350 | 21400 | 21450 | 21450 | 21350 | 4116 |
| 439 | 20230721 | 115200 | 23999931050 | 21400 | 21400 | 21400 | 21400 | 343 |
| 440 | 20230721 | 115100 | 23992590850 | 21400 | 21450 | 21450 | 21400 | 646 |
| 441 | 20230721 | 115000 | 23978766400 | 21400 | 21400 | 21450 | 21400 | 4180 |
| 442 | 20230721 | 114900 | 23889312750 | 21400 | 21350 | 21400 | 21350 | 861 |
| 443 | 20230721 | 114800 | 23870915900 | 21400 | 21350 | 21400 | 21350 | 749 |
| 444 | 20230721 | 114700 | 23854901650 | 21350 | 21350 | 21400 | 21350 | 1552 |
| 445 | 20230721 | 114600 | 23821760000 | 21350 | 21400 | 21450 | 21350 | 871 |
| 446 | 20230721 | 114500 | 23803143150 | 21450 | 21400 | 21450 | 21400 | 1300 |
| 447 | 20230721 | 114400 | 23775322800 | 21400 | 21400 | 21450 | 21400 | 1747 |
| 448 | 20230721 | 114300 | 23737936900 | 21400 | 21400 | 21450 | 21400 | 895 |
| 449 | 20230721 | 114200 | 23718780400 | 21450 | 21400 | 21450 | 21400 | 1072 |
| 450 | 20230721 | 114100 | 23695836600 | 21400 | 21400 | 21450 | 21400 | 4786 |
| 451 | 20230721 | 114000 | 23593399750 | 21450 | 21400 | 21450 | 21400 | 289 |
| 452 | 20230721 | 113900 | 23587214550 | 21400 | 21400 | 21450 | 21400 | 435 |
| 453 | 20230721 | 113800 | 23577901850 | 21400 | 21400 | 21450 | 21400 | 4365 |
| 454 | 20230721 | 113700 | 23484486700 | 21400 | 21400 | 21400 | 21400 | 4376 |
| 455 | 20230721 | 113600 | 23390840300 | 21400 | 21400 | 21450 | 21400 | 12640 |
| 456 | 20230721 | 113500 | 23120331400 | 21400 | 21450 | 21450 | 21400 | 3117 |
| 457 | 20230721 | 113400 | 23053566000 | 21450 | 21450 | 21500 | 21400 | 445 |
| 458 | 20230721 | 113300 | 23044022950 | 21450 | 21450 | 21450 | 21400 | 4157 |
| 459 | 20230721 | 113200 | 22954865200 | 21450 | 21450 | 21500 | 21450 | 696 |
| 460 | 20230721 | 113100 | 22939935950 | 21500 | 21450 | 21500 | 21450 | 4428 |
| 461 | 20230721 | 113000 | 22844939900 | 21500 | 21500 | 21500 | 21450 | 265 |
| 462 | 20230721 | 112900 | 22839254250 | 21450 | 21450 | 21500 | 21450 | 685 |
| 463 | 20230721 | 112800 | 22824560650 | 21450 | 21500 | 21500 | 21450 | 5372 |
| 464 | 20230721 | 112700 | 22709082100 | 21450 | 21500 | 21500 | 21450 | 81 |
| 465 | 20230721 | 112600 | 22707343850 | 21450 | 21450 | 21500 | 21450 | 666 |
| 466 | 20230721 | 112500 | 22693057050 | 21500 | 21450 | 21500 | 21450 | 452 |
| 467 | 20230721 | 112400 | 22683357850 | 21450 | 21450 | 21500 | 21450 | 5540 |
| 468 | 20230721 | 112300 | 22564521750 | 21500 | 21450 | 21500 | 21450 | 692 |
| 469 | 20230721 | 112200 | 22549671250 | 21450 | 21450 | 21500 | 21450 | 451 |
| 470 | 20230721 | 112100 | 22539995150 | 21450 | 21450 | 21500 | 21450 | 767 |
| 471 | 20230721 | 112000 | 22523532900 | 21450 | 21450 | 21500 | 21450 | 1691 |
| 472 | 20230721 | 111900 | 22487237650 | 21500 | 21450 | 21500 | 21450 | 427 |
| 473 | 20230721 | 111800 | 22478069900 | 21450 | 21450 | 21500 | 21450 | 399 |
| 474 | 20230721 | 111700 | 22469511000 | 21450 | 21450 | 21500 | 21400 | 1404 |
| 475 | 20230721 | 111600 | 22439388750 | 21450 | 21500 | 21500 | 21400 | 1670 |
| 476 | 20230721 | 111500 | 22403575700 | 21450 | 21400 | 21500 | 21400 | 1088 |
| 477 | 20230721 | 111400 | 22380251300 | 21450 | 21450 | 21450 | 21400 | 1028 |
| 478 | 20230721 | 111300 | 22358247650 | 21450 | 21450 | 21450 | 21400 | 2910 |
| 479 | 20230721 | 111200 | 22295890900 | 21450 | 21400 | 21450 | 21400 | 2179 |
| 480 | 20230721 | 111100 | 22249159300 | 21450 | 21400 | 21450 | 21400 | 2778 |
| 481 | 20230721 | 111000 | 22189698200 | 21400 | 21400 | 21450 | 21400 | 3304 |
| 482 | 20230721 | 110900 | 22118868050 | 21400 | 21400 | 21450 | 21400 | 2401 |
| 483 | 20230721 | 110800 | 22067455850 | 21450 | 21400 | 21450 | 21400 | 14257 |
| 484 | 20230721 | 110700 | 21762269700 | 21400 | 21400 | 21450 | 21400 | 3386 |
| 485 | 20230721 | 110600 | 21689801800 | 21450 | 21400 | 21450 | 21400 | 1484 |
| 486 | 20230721 | 110500 | 21658007450 | 21400 | 21400 | 21450 | 21400 | 403 |
| 487 | 20230721 | 110400 | 21649381600 | 21400 | 21400 | 21400 | 21400 | 652 |
| 488 | 20230721 | 110300 | 21635428800 | 21400 | 21400 | 21450 | 21400 | 1935 |
| 489 | 20230721 | 110200 | 21594019700 | 21400 | 21450 | 21450 | 21400 | 3507 |
| 490 | 20230721 | 110100 | 21518969000 | 21450 | 21400 | 21450 | 21400 | 4583 |
| 491 | 20230721 | 110000 | 21420877250 | 21400 | 21450 | 21450 | 21400 | 5961 |
| 492 | 20230721 | 105900 | 21293310400 | 21400 | 21400 | 21450 | 21400 | 3839 |
| 493 | 20230721 | 105800 | 21211154900 | 21400 | 21450 | 21450 | 21400 | 881 |
| 494 | 20230721 | 105700 | 21192290750 | 21450 | 21450 | 21450 | 21400 | 2937 |
| 495 | 20230721 | 105600 | 21129432950 | 21400 | 21400 | 21450 | 21400 | 3229 |
| 496 | 20230721 | 105500 | 21060331250 | 21400 | 21400 | 21450 | 21400 | 1005 |
| 497 | 20230721 | 105400 | 21038823850 | 21400 | 21400 | 21450 | 21400 | 6108 |
| 498 | 20230721 | 105300 | 20908111850 | 21450 | 21400 | 21450 | 21400 | 1068 |
| 499 | 20230721 | 105200 | 20885237350 | 21400 | 21400 | 21450 | 21400 | 546 |
| 500 | 20230721 | 105100 | 20873552350 | 21400 | 21400 | 21450 | 21400 | 2315 |
| 501 | 20230721 | 105000 | 20824010950 | 21450 | 21450 | 21450 | 21400 | 4536 |
| 502 | 20230721 | 104900 | 20726887600 | 21400 | 21400 | 21450 | 21400 | 866 |
| 503 | 20230721 | 104800 | 20708354650 | 21400 | 21450 | 21450 | 21400 | 1419 |
| 504 | 20230721 | 104700 | 20677981500 | 21450 | 21500 | 21500 | 21400 | 3752 |
| 505 | 20230721 | 104600 | 20597584500 | 21500 | 21450 | 21500 | 21450 | 6350 |
| 506 | 20230721 | 104500 | 20461376900 | 21450 | 21450 | 21500 | 21450 | 156 |
| 507 | 20230721 | 104400 | 20458024350 | 21450 | 21450 | 21500 | 21450 | 1197 |
| 508 | 20230721 | 104300 | 20432343650 | 21450 | 21500 | 21500 | 21400 | 3938 |
| 509 | 20230721 | 104200 | 20347856800 | 21450 | 21450 | 21450 | 21450 | 429 |
| 510 | 20230721 | 104100 | 20338654750 | 21450 | 21450 | 21450 | 21400 | 984 |
| 511 | 20230721 | 104000 | 20317551250 | 21450 | 21500 | 21500 | 21450 | 612 |
| 512 | 20230721 | 103900 | 20304423600 | 21450 | 21450 | 21450 | 21400 | 3782 |
| 513 | 20230721 | 103800 | 20223320600 | 21450 | 21450 | 21450 | 21400 | 2144 |
| 514 | 20230721 | 103700 | 20177368650 | 21400 | 21500 | 21500 | 21400 | 3174 |
| 515 | 20230721 | 103600 | 20109259400 | 21450 | 21450 | 21500 | 21450 | 3665 |
| 516 | 20230721 | 103500 | 20030642650 | 21500 | 21450 | 21500 | 21400 | 3834 |
| 517 | 20230721 | 103400 | 19948411300 | 21400 | 21450 | 21450 | 21400 | 3787 |
| 518 | 20230721 | 103300 | 19867332800 | 21450 | 21450 | 21450 | 21400 | 1217 |
| 519 | 20230721 | 103200 | 19841248750 | 21450 | 21400 | 21450 | 21400 | 7802 |
| 520 | 20230721 | 103100 | 19674234400 | 21400 | 21400 | 21450 | 21400 | 1198 |
| 521 | 20230721 | 103000 | 19648568950 | 21400 | 21450 | 21450 | 21400 | 12979 |
| 522 | 20230721 | 102900 | 19370196650 | 21450 | 21450 | 21500 | 21450 | 14176 |
| 523 | 20230721 | 102800 | 19066115900 | 21500 | 21450 | 21500 | 21450 | 1502 |
| 524 | 20230721 | 102700 | 19033897000 | 21450 | 21450 | 21500 | 21450 | 309 |
| 525 | 20230721 | 102600 | 19027258800 | 21450 | 21500 | 21500 | 21450 | 2194 |
| 526 | 20230721 | 102500 | 18980111300 | 21500 | 21500 | 21550 | 21500 | 2957 |
| 527 | 20230721 | 102400 | 18916535200 | 21500 | 21450 | 21500 | 21450 | 1096 |
| 528 | 20230721 | 102300 | 18892982000 | 21450 | 21450 | 21500 | 21450 | 3445 |
| 529 | 20230721 | 102200 | 18818938250 | 21500 | 21450 | 21500 | 21450 | 1192 |
| 530 | 20230721 | 102100 | 18793325750 | 21500 | 21450 | 21500 | 21450 | 1331 |
| 531 | 20230721 | 102000 | 18764736850 | 21500 | 21450 | 21500 | 21450 | 1186 |
| 532 | 20230721 | 101900 | 18739296850 | 21500 | 21450 | 21500 | 21450 | 1038 |
| 533 | 20230721 | 101800 | 18717031000 | 21500 | 21450 | 21500 | 21450 | 896 |
| 534 | 20230721 | 101700 | 18697806400 | 21500 | 21500 | 21550 | 21450 | 6576 |
| 535 | 20230721 | 101600 | 18556601100 | 21500 | 21500 | 21600 | 21500 | 9410 |
| 536 | 20230721 | 101500 | 18354062850 | 21500 | 21500 | 21550 | 21500 | 4745 |
| 537 | 20230721 | 101400 | 18252035650 | 21500 | 21500 | 21500 | 21450 | 7977 |
| 538 | 20230721 | 101300 | 18080792250 | 21500 | 21500 | 21500 | 21450 | 2735 |
| 539 | 20230721 | 101200 | 18022047200 | 21450 | 21500 | 21500 | 21450 | 2244 |
| 540 | 20230721 | 101100 | 17973896050 | 21500 | 21500 | 21500 | 21450 | 710 |
| 541 | 20230721 | 101000 | 17958643350 | 21500 | 21550 | 21550 | 21450 | 10475 |
| 542 | 20230721 | 100900 | 17733460750 | 21500 | 21550 | 21550 | 21500 | 2745 |
| 543 | 20230721 | 100800 | 17674442250 | 21550 | 21550 | 21550 | 21500 | 7515 |
| 544 | 20230721 | 100700 | 17512852800 | 21500 | 21550 | 21550 | 21500 | 5483 |
| 545 | 20230721 | 100600 | 17394735850 | 21550 | 21550 | 21600 | 21550 | 8474 |
| 546 | 20230721 | 100500 | 17212120900 | 21550 | 21550 | 21600 | 21550 | 3856 |
| 547 | 20230721 | 100400 | 17129022500 | 21550 | 21650 | 21650 | 21550 | 34826 |
| 548 | 20230721 | 100300 | 16376759000 | 21650 | 21650 | 21650 | 21600 | 914 |
| 549 | 20230721 | 100200 | 16356986600 | 21650 | 21650 | 21700 | 21600 | 2672 |
| 550 | 20230721 | 100100 | 16299114400 | 21650 | 21700 | 21700 | 21600 | 23545 |
| 551 | 20230721 | 100000 | 15789338000 | 21650 | 21750 | 21750 | 21650 | 7326 |
| 552 | 20230721 | 095900 | 15630351450 | 21750 | 21650 | 21750 | 21650 | 5624 |
| 553 | 20230721 | 095800 | 15508302200 | 21650 | 21650 | 21700 | 21600 | 4336 |
| 554 | 20230721 | 095700 | 15414527850 | 21650 | 21650 | 21650 | 21600 | 1089 |
| 555 | 20230721 | 095600 | 15391000700 | 21650 | 21650 | 21650 | 21600 | 2976 |
| 556 | 20230721 | 095500 | 15326669950 | 21650 | 21600 | 21650 | 21600 | 4586 |
| 557 | 20230721 | 095400 | 15227542350 | 21600 | 21550 | 21600 | 21550 | 5071 |
| 558 | 20230721 | 095300 | 15118089200 | 21550 | 21650 | 21650 | 21550 | 28587 |
| 559 | 20230721 | 095200 | 14500761400 | 21650 | 21650 | 21650 | 21600 | 2866 |
| 560 | 20230721 | 095100 | 14438721050 | 21650 | 21700 | 21700 | 21650 | 4100 |
| 561 | 20230721 | 095000 | 14349822650 | 21650 | 21700 | 21700 | 21650 | 1654 |
| 562 | 20230721 | 094900 | 14313981000 | 21650 | 21700 | 21700 | 21650 | 2227 |
| 563 | 20230721 | 094800 | 14265748200 | 21700 | 21600 | 21700 | 21600 | 2878 |
| 564 | 20230721 | 094700 | 14203378200 | 21600 | 21600 | 21650 | 21600 | 1231 |
| 565 | 20230721 | 094600 | 14176776750 | 21600 | 21700 | 21700 | 21600 | 4395 |
| 566 | 20230721 | 094500 | 14081661000 | 21700 | 21650 | 21700 | 21600 | 3069 |
| 567 | 20230721 | 094400 | 14015233400 | 21650 | 21650 | 21650 | 21600 | 326 |
| 568 | 20230721 | 094300 | 14008186250 | 21650 | 21700 | 21750 | 21600 | 32425 |
| 569 | 20230721 | 094200 | 13305666700 | 21750 | 21750 | 21750 | 21700 | 7438 |
| 570 | 20230721 | 094100 | 13144120300 | 21750 | 21750 | 21800 | 21700 | 10648 |
| 571 | 20230721 | 094000 | 12912436200 | 21800 | 21700 | 21800 | 21700 | 10880 |
| 572 | 20230721 | 093900 | 12675785950 | 21750 | 21700 | 21750 | 21700 | 3683 |
| 573 | 20230721 | 093800 | 12595757300 | 21750 | 21650 | 21750 | 21650 | 7650 |
| 574 | 20230721 | 093700 | 12429736800 | 21650 | 21650 | 21700 | 21600 | 3888 |
| 575 | 20230721 | 093600 | 12345506250 | 21650 | 21650 | 21700 | 21600 | 4604 |
| 576 | 20230721 | 093500 | 12245881550 | 21650 | 21650 | 21700 | 21600 | 5734 |
| 577 | 20230721 | 093400 | 12121764750 | 21650 | 21600 | 21650 | 21550 | 4964 |
| 578 | 20230721 | 093300 | 12014546200 | 21600 | 21550 | 21600 | 21550 | 5001 |
| 579 | 20230721 | 093200 | 11906557200 | 21600 | 21550 | 21600 | 21500 | 4891 |
| 580 | 20230721 | 093100 | 11801173600 | 21500 | 21550 | 21550 | 21500 | 2232 |
| 581 | 20230721 | 093000 | 11753128400 | 21550 | 21550 | 21550 | 21500 | 609 |
| 582 | 20230721 | 092900 | 11740028850 | 21550 | 21500 | 21550 | 21500 | 2678 |
| 583 | 20230721 | 092800 | 11682417800 | 21500 | 21550 | 21550 | 21500 | 8144 |
| 584 | 20230721 | 092700 | 11507003550 | 21550 | 21500 | 21550 | 21500 | 4583 |
| 585 | 20230721 | 092600 | 11408395350 | 21500 | 21500 | 21550 | 21500 | 2956 |
| 586 | 20230721 | 092500 | 11344798500 | 21500 | 21500 | 21550 | 21500 | 4883 |
| 587 | 20230721 | 092400 | 11239790800 | 21550 | 21550 | 21550 | 21500 | 7957 |
| 588 | 20230721 | 092300 | 11068673650 | 21550 | 21600 | 21600 | 21500 | 14382 |
| 589 | 20230721 | 092200 | 10758748500 | 21550 | 21650 | 21650 | 21550 | 17988 |
| 590 | 20230721 | 092100 | 10370024150 | 21650 | 21650 | 21650 | 21600 | 3492 |
| 591 | 20230721 | 092000 | 10294561850 | 21650 | 21600 | 21650 | 21600 | 1773 |
| 592 | 20230721 | 091900 | 10256236000 | 21650 | 21600 | 21700 | 21600 | 7465 |
| 593 | 20230721 | 091800 | 10094739350 | 21650 | 21550 | 21650 | 21550 | 16537 |
| 594 | 20230721 | 091700 | 9737492600 | 21500 | 21400 | 21550 | 21350 | 9300 |
| 595 | 20230721 | 091600 | 9537453650 | 21450 | 21400 | 21450 | 21350 | 23202 |
| 596 | 20230721 | 091500 | 9040867300 | 21450 | 21400 | 21450 | 21400 | 21126 |
| 597 | 20230721 | 091400 | 8588633700 | 21400 | 21400 | 21450 | 21400 | 16050 |
| 598 | 20230721 | 091300 | 8244842050 | 21450 | 21400 | 21450 | 21400 | 7966 |
| 599 | 20230721 | 091200 | 8074233100 | 21400 | 21500 | 21550 | 21400 | 62084 |
| 600 | 20230721 | 091100 | 6740392550 | 21550 | 21500 | 21600 | 21500 | 6631 |
| 601 | 20230721 | 091000 | 6597616500 | 21500 | 21450 | 21550 | 21450 | 10327 |
| 602 | 20230721 | 090900 | 6375480750 | 21500 | 21500 | 21550 | 21450 | 14150 |
| 603 | 20230721 | 090800 | 6071244350 | 21500 | 21550 | 21550 | 21500 | 7908 |
| 604 | 20230721 | 090700 | 5901176100 | 21550 | 21500 | 21600 | 21500 | 6905 |
| 605 | 20230721 | 090600 | 5752535850 | 21500 | 21500 | 21600 | 21450 | 12503 |
| 606 | 20230721 | 090500 | 5483678700 | 21500 | 21500 | 21600 | 21450 | 31357 |
| 607 | 20230721 | 090400 | 4810170050 | 21500 | 21650 | 21650 | 21450 | 48381 |
| 608 | 20230721 | 090300 | 3769582050 | 21650 | 21550 | 21750 | 21550 | 43713 |
| 609 | 20230721 | 090200 | 2824165600 | 21550 | 21600 | 21650 | 21550 | 17357 |
| 610 | 20230721 | 090100 | 2449496550 | 21650 | 21500 | 21750 | 21500 | 33370 |
| 611 | 20230721 | 090000 | 1727798750 | 21500 | 21450 | 21750 | 21450 | 80084 |