34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 192600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 3 | 20230721 | 192500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20230721 | 192400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20230721 | 192300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20230721 | 192200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20230721 | 192100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20230721 | 192000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20230721 | 191900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20230721 | 191800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20230721 | 191700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20230721 | 191600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20230721 | 191500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20230721 | 191400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20230721 | 191300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20230721 | 191200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20230721 | 191100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20230721 | 191000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20230721 | 190900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20230721 | 190800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20230721 | 190700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20230721 | 190600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20230721 | 190500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20230721 | 190400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20230721 | 190300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20230721 | 190200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20230721 | 190100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20230721 | 190000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20230721 | 185900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20230721 | 185800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20230721 | 185700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20230721 | 185600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 33 | 20230721 | 185500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20230721 | 185400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20230721 | 185300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20230721 | 185200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20230721 | 185100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20230721 | 185000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20230721 | 184900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20230721 | 184800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20230721 | 184700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20230721 | 184600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20230721 | 184500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20230721 | 184400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20230721 | 184300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20230721 | 184200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20230721 | 184100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20230721 | 184000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20230721 | 183900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20230721 | 183800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20230721 | 183700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20230721 | 183600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20230721 | 183500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20230721 | 183400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20230721 | 183300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20230721 | 183200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20230721 | 183100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20230721 | 183000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20230721 | 182900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20230721 | 182800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20230721 | 182700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20230721 | 182600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 63 | 20230721 | 182500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20230721 | 182400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20230721 | 182300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20230721 | 182200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20230721 | 182100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20230721 | 182000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20230721 | 181900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20230721 | 181800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20230721 | 181700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20230721 | 181600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20230721 | 181500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20230721 | 181400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20230721 | 181300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20230721 | 181200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20230721 | 181100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20230721 | 181000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20230721 | 180900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20230721 | 180800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20230721 | 180700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20230721 | 180600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20230721 | 180500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20230721 | 180400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20230721 | 180300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20230721 | 180200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20230721 | 180100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20230721 | 180000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20230721 | 175900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20230721 | 175800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20230721 | 175700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20230721 | 175600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 93 | 20230721 | 175500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20230721 | 175400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20230721 | 175300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20230721 | 175200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20230721 | 175100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20230721 | 175000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20230721 | 174900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20230721 | 174800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20230721 | 174700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20230721 | 174600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20230721 | 174500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20230721 | 174400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20230721 | 174300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20230721 | 174200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20230721 | 174100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20230721 | 174000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20230721 | 173900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20230721 | 173800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20230721 | 173700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20230721 | 173600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20230721 | 173500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20230721 | 173400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20230721 | 173300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20230721 | 173200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20230721 | 173100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20230721 | 173000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20230721 | 172900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20230721 | 172800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20230721 | 172700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20230721 | 172600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 123 | 20230721 | 172500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20230721 | 172400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20230721 | 172300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20230721 | 172200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20230721 | 172100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20230721 | 172000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20230721 | 171900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20230721 | 171800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20230721 | 171700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20230721 | 171600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20230721 | 171500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20230721 | 171400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20230721 | 171300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20230721 | 171200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20230721 | 171100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20230721 | 171000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20230721 | 170900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20230721 | 170800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20230721 | 170700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20230721 | 170600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20230721 | 170500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20230721 | 170400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20230721 | 170300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20230721 | 170200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20230721 | 170100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20230721 | 170000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20230721 | 165900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20230721 | 165800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20230721 | 165700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20230721 | 165600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 153 | 20230721 | 165500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20230721 | 165400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20230721 | 165300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20230721 | 165200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20230721 | 165100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20230721 | 165000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20230721 | 164900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20230721 | 164800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20230721 | 164700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20230721 | 164600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20230721 | 164500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20230721 | 164400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20230721 | 164300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20230721 | 164200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20230721 | 164100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20230721 | 164000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20230721 | 163900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20230721 | 163800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20230721 | 163700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20230721 | 163600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20230721 | 163500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20230721 | 163400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20230721 | 163300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20230721 | 163200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20230721 | 163100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20230721 | 163000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20230721 | 162900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20230721 | 162800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20230721 | 162700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20230721 | 162600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 183 | 20230721 | 162500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20230721 | 162400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20230721 | 162300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20230721 | 162200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20230721 | 162100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20230721 | 162000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20230721 | 161900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20230721 | 161800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20230721 | 161700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20230721 | 161600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20230721 | 161500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20230721 | 161400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20230721 | 161300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20230721 | 161200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20230721 | 161100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20230721 | 161000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20230721 | 160900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20230721 | 160800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20230721 | 160700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20230721 | 160600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20230721 | 160500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20230721 | 160400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20230721 | 160300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20230721 | 160200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20230721 | 160100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20230721 | 160000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20230721 | 155900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20230721 | 155800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20230721 | 155700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20230721 | 155600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 213 | 20230721 | 155500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20230721 | 155400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 215 | 20230721 | 155300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 216 | 20230721 | 155200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 217 | 20230721 | 155100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 218 | 20230721 | 155000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 219 | 20230721 | 154900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 220 | 20230721 | 154800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20230721 | 154700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 222 | 20230721 | 154600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 223 | 20230721 | 154500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 224 | 20230721 | 154400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 225 | 20230721 | 154300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 226 | 20230721 | 154200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20230721 | 154100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20230721 | 154000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20230721 | 153900 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20230721 | 153800 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20230721 | 153700 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20230721 | 153600 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20230721 | 153500 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20230721 | 153400 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20230721 | 153300 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20230721 | 153200 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 237 | 20230721 | 153100 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 238 | 20230721 | 153000 | 29280224150 | 46750 | 46750 | 46750 | 46750 | 7428 |
| 239 | 20230721 | 152900 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 240 | 20230721 | 152800 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 241 | 20230721 | 152700 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 242 | 20230721 | 152600 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 243 | 20230721 | 152500 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 244 | 20230721 | 152400 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 245 | 20230721 | 152300 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 246 | 20230721 | 152200 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 247 | 20230721 | 152100 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 248 | 20230721 | 152000 | 28932965150 | 46700 | 46700 | 46700 | 46700 | 0 |
| 249 | 20230721 | 151900 | 28932965150 | 46700 | 46700 | 46700 | 46650 | 1900 |
| 250 | 20230721 | 151800 | 28844253600 | 46700 | 46700 | 46750 | 46650 | 1073 |
| 251 | 20230721 | 151700 | 28794153200 | 46650 | 46650 | 46700 | 46650 | 1377 |
| 252 | 20230721 | 151600 | 28729906300 | 46650 | 46700 | 46700 | 46650 | 989 |
| 253 | 20230721 | 151500 | 28683736700 | 46750 | 46750 | 46800 | 46700 | 1749 |
| 254 | 20230721 | 151400 | 28601970900 | 46800 | 46800 | 46800 | 46750 | 847 |
| 255 | 20230721 | 151300 | 28562349700 | 46800 | 46750 | 46800 | 46750 | 450 |
| 256 | 20230721 | 151200 | 28541309650 | 46800 | 46750 | 46800 | 46750 | 189 |
| 257 | 20230721 | 151100 | 28532464800 | 46750 | 46750 | 46800 | 46750 | 304 |
| 258 | 20230721 | 151000 | 28518252700 | 46750 | 46800 | 46800 | 46700 | 1137 |
| 259 | 20230721 | 150900 | 28465083100 | 46800 | 46700 | 46800 | 46700 | 811 |
| 260 | 20230721 | 150800 | 28427171950 | 46700 | 46800 | 46800 | 46700 | 1558 |
| 261 | 20230721 | 150700 | 28354326050 | 46750 | 46800 | 46800 | 46750 | 998 |
| 262 | 20230721 | 150600 | 28307653500 | 46750 | 46750 | 46800 | 46750 | 682 |
| 263 | 20230721 | 150500 | 28275768800 | 46750 | 46800 | 46800 | 46750 | 845 |
| 264 | 20230721 | 150400 | 28236249750 | 46800 | 46800 | 46900 | 46700 | 4549 |
| 265 | 20230721 | 150300 | 28023284750 | 46800 | 46750 | 46800 | 46700 | 3929 |
| 266 | 20230721 | 150200 | 27839621850 | 46750 | 46750 | 46750 | 46650 | 502 |
| 267 | 20230721 | 150100 | 27816178950 | 46750 | 46750 | 46750 | 46750 | 915 |
| 268 | 20230721 | 150000 | 27773402700 | 46750 | 46750 | 46750 | 46650 | 2078 |
| 269 | 20230721 | 145900 | 27676331150 | 46750 | 46700 | 46750 | 46650 | 1028 |
| 270 | 20230721 | 145800 | 27628321650 | 46700 | 46600 | 46700 | 46550 | 2776 |
| 271 | 20230721 | 145700 | 27498937550 | 46650 | 46700 | 46700 | 46650 | 1304 |
| 272 | 20230721 | 145600 | 27438101900 | 46650 | 46750 | 46750 | 46650 | 2241 |
| 273 | 20230721 | 145500 | 27333397750 | 46750 | 46800 | 46800 | 46750 | 330 |
| 274 | 20230721 | 145400 | 27317959900 | 46800 | 46750 | 46800 | 46750 | 512 |
| 275 | 20230721 | 145300 | 27294018450 | 46800 | 46750 | 46800 | 46700 | 999 |
| 276 | 20230721 | 145200 | 27247311250 | 46750 | 46700 | 46750 | 46700 | 627 |
| 277 | 20230721 | 145100 | 27218023450 | 46750 | 46750 | 46750 | 46700 | 413 |
| 278 | 20230721 | 145000 | 27198721750 | 46750 | 46750 | 46750 | 46700 | 495 |
| 279 | 20230721 | 144900 | 27175591450 | 46750 | 46650 | 46750 | 46650 | 1135 |
| 280 | 20230721 | 144800 | 27122590700 | 46600 | 46800 | 46800 | 46600 | 1974 |
| 281 | 20230721 | 144700 | 27030488250 | 46750 | 46750 | 46800 | 46700 | 1921 |
| 282 | 20230721 | 144600 | 26940707100 | 46750 | 46900 | 46950 | 46700 | 5697 |
| 283 | 20230721 | 144500 | 26673934850 | 46950 | 46800 | 46950 | 46750 | 4664 |
| 284 | 20230721 | 144400 | 26455355550 | 46800 | 46950 | 46950 | 46750 | 6848 |
| 285 | 20230721 | 144300 | 26134666550 | 46950 | 46350 | 46950 | 46350 | 11372 |
| 286 | 20230721 | 144200 | 25603597950 | 46350 | 46350 | 46350 | 46250 | 1045 |
| 287 | 20230721 | 144100 | 25555220250 | 46350 | 46350 | 46400 | 46300 | 526 |
| 288 | 20230721 | 144000 | 25530842750 | 46350 | 46350 | 46350 | 46350 | 304 |
| 289 | 20230721 | 143900 | 25516752350 | 46350 | 46350 | 46400 | 46350 | 266 |
| 290 | 20230721 | 143800 | 25504423150 | 46350 | 46400 | 46400 | 46300 | 356 |
| 291 | 20230721 | 143700 | 25487918500 | 46400 | 46350 | 46400 | 46350 | 290 |
| 292 | 20230721 | 143600 | 25474471850 | 46400 | 46350 | 46400 | 46350 | 238 |
| 293 | 20230721 | 143500 | 25463436550 | 46350 | 46400 | 46400 | 46300 | 99 |
| 294 | 20230721 | 143400 | 25458846950 | 46400 | 46350 | 46400 | 46300 | 1233 |
| 295 | 20230721 | 143300 | 25401740700 | 46300 | 46400 | 46400 | 46300 | 172 |
| 296 | 20230721 | 143200 | 25393768100 | 46350 | 46300 | 46350 | 46300 | 1152 |
| 297 | 20230721 | 143100 | 25340412000 | 46350 | 46350 | 46350 | 46300 | 389 |
| 298 | 20230721 | 143000 | 25322399350 | 46350 | 46450 | 46450 | 46300 | 1209 |
| 299 | 20230721 | 142900 | 25266328700 | 46450 | 46450 | 46450 | 46400 | 112 |
| 300 | 20230721 | 142800 | 25261126450 | 46400 | 46400 | 46450 | 46400 | 298 |
| 301 | 20230721 | 142700 | 25247296100 | 46450 | 46450 | 46450 | 46400 | 244 |
| 302 | 20230721 | 142600 | 25235967100 | 46450 | 46450 | 46450 | 46450 | 46 |
| 303 | 20230721 | 142500 | 25233830400 | 46450 | 46450 | 46450 | 46400 | 223 |
| 304 | 20230721 | 142400 | 25223478500 | 46400 | 46450 | 46450 | 46400 | 1233 |
| 305 | 20230721 | 142300 | 25166221100 | 46400 | 46350 | 46450 | 46350 | 543 |
| 306 | 20230721 | 142200 | 25141037600 | 46400 | 46350 | 46400 | 46350 | 263 |
| 307 | 20230721 | 142100 | 25128845650 | 46350 | 46400 | 46400 | 46250 | 434 |
| 308 | 20230721 | 142000 | 25108733300 | 46400 | 46350 | 46400 | 46350 | 178 |
| 309 | 20230721 | 141900 | 25100481500 | 46350 | 46350 | 46400 | 46350 | 327 |
| 310 | 20230721 | 141800 | 25085324000 | 46350 | 46250 | 46350 | 46250 | 1237 |
| 311 | 20230721 | 141700 | 25028090300 | 46250 | 46200 | 46250 | 46200 | 483 |
| 312 | 20230721 | 141600 | 25005774500 | 46200 | 46250 | 46250 | 46200 | 2309 |
| 313 | 20230721 | 141500 | 24899056300 | 46250 | 46300 | 46300 | 46250 | 328 |
| 314 | 20230721 | 141400 | 24883883750 | 46250 | 46250 | 46300 | 46200 | 744 |
| 315 | 20230721 | 141300 | 24849477300 | 46300 | 46250 | 46300 | 46250 | 1012 |
| 316 | 20230721 | 141200 | 24802668850 | 46250 | 46300 | 46300 | 46250 | 978 |
| 317 | 20230721 | 141100 | 24757420000 | 46300 | 46300 | 46350 | 46300 | 749 |
| 318 | 20230721 | 141000 | 24722735100 | 46300 | 46400 | 46400 | 46300 | 1784 |
| 319 | 20230721 | 140900 | 24640103500 | 46350 | 46350 | 46400 | 46350 | 325 |
| 320 | 20230721 | 140800 | 24625039050 | 46350 | 46350 | 46400 | 46300 | 240 |
| 321 | 20230721 | 140700 | 24613914650 | 46400 | 46350 | 46400 | 46300 | 340 |
| 322 | 20230721 | 140600 | 24598156150 | 46350 | 46400 | 46400 | 46300 | 1969 |
| 323 | 20230721 | 140500 | 24506892800 | 46350 | 46400 | 46400 | 46350 | 504 |
| 324 | 20230721 | 140400 | 24483529450 | 46400 | 46350 | 46400 | 46350 | 144 |
| 325 | 20230721 | 140300 | 24476849000 | 46400 | 46350 | 46400 | 46350 | 143 |
| 326 | 20230721 | 140200 | 24470217300 | 46400 | 46450 | 46450 | 46350 | 1152 |
| 327 | 20230721 | 140100 | 24416764350 | 46450 | 46450 | 46450 | 46400 | 4289 |
| 328 | 20230721 | 140000 | 24217741850 | 46450 | 46400 | 46450 | 46400 | 350 |
| 329 | 20230721 | 135900 | 24201488000 | 46400 | 46450 | 46450 | 46400 | 466 |
| 330 | 20230721 | 135800 | 24179856450 | 46500 | 46500 | 46500 | 46450 | 169 |
| 331 | 20230721 | 135700 | 24172002600 | 46450 | 46450 | 46500 | 46400 | 366 |
| 332 | 20230721 | 135600 | 24155007250 | 46450 | 46500 | 46500 | 46450 | 360 |
| 333 | 20230721 | 135500 | 24138282200 | 46500 | 46450 | 46500 | 46450 | 504 |
| 334 | 20230721 | 135400 | 24114869100 | 46500 | 46500 | 46500 | 46450 | 95 |
| 335 | 20230721 | 135300 | 24110455000 | 46500 | 46500 | 46500 | 46450 | 393 |
| 336 | 20230721 | 135200 | 24092196050 | 46450 | 46500 | 46500 | 46450 | 387 |
| 337 | 20230721 | 135100 | 24074204400 | 46450 | 46450 | 46500 | 46450 | 604 |
| 338 | 20230721 | 135000 | 24046146300 | 46450 | 46450 | 46500 | 46450 | 188 |
| 339 | 20230721 | 134900 | 24037410700 | 46450 | 46500 | 46500 | 46450 | 492 |
| 340 | 20230721 | 134800 | 24014552900 | 46550 | 46550 | 46550 | 46450 | 873 |
| 341 | 20230721 | 134700 | 23973960400 | 46500 | 46500 | 46550 | 46500 | 394 |
| 342 | 20230721 | 134600 | 23955636350 | 46550 | 46550 | 46550 | 46500 | 60 |
| 343 | 20230721 | 134500 | 23952844450 | 46550 | 46500 | 46550 | 46500 | 204 |
| 344 | 20230721 | 134400 | 23943355600 | 46500 | 46550 | 46550 | 46500 | 76 |
| 345 | 20230721 | 134300 | 23939817950 | 46550 | 46500 | 46550 | 46500 | 517 |
| 346 | 20230721 | 134200 | 23915776300 | 46500 | 46400 | 46500 | 46400 | 1332 |
| 347 | 20230721 | 134100 | 23853910450 | 46450 | 46450 | 46450 | 46400 | 79 |
| 348 | 20230721 | 134000 | 23850242550 | 46450 | 46400 | 46450 | 46400 | 193 |
| 349 | 20230721 | 133900 | 23841280300 | 46450 | 46400 | 46450 | 46400 | 459 |
| 350 | 20230721 | 133800 | 23819980900 | 46450 | 46400 | 46450 | 46400 | 144 |
| 351 | 20230721 | 133700 | 23813292750 | 46400 | 46450 | 46450 | 46400 | 142 |
| 352 | 20230721 | 133600 | 23806697100 | 46400 | 46400 | 46450 | 46400 | 231 |
| 353 | 20230721 | 133500 | 23795969800 | 46450 | 46450 | 46450 | 46400 | 297 |
| 354 | 20230721 | 133400 | 23782174450 | 46400 | 46350 | 46400 | 46300 | 753 |
| 355 | 20230721 | 133300 | 23747243900 | 46350 | 46300 | 46350 | 46250 | 1236 |
| 356 | 20230721 | 133200 | 23690007350 | 46300 | 46400 | 46400 | 46300 | 3446 |
| 357 | 20230721 | 133100 | 23530319850 | 46400 | 46450 | 46500 | 46400 | 343 |
| 358 | 20230721 | 133000 | 23514390650 | 46450 | 46500 | 46500 | 46450 | 336 |
| 359 | 20230721 | 132900 | 23498776650 | 46500 | 46500 | 46500 | 46450 | 333 |
| 360 | 20230721 | 132800 | 23483292550 | 46450 | 46500 | 46500 | 46450 | 311 |
| 361 | 20230721 | 132700 | 23468843750 | 46500 | 46400 | 46500 | 46350 | 973 |
| 362 | 20230721 | 132600 | 23423657550 | 46350 | 46450 | 46450 | 46350 | 149 |
| 363 | 20230721 | 132500 | 23416744200 | 46400 | 46350 | 46450 | 46350 | 438 |
| 364 | 20230721 | 132400 | 23396425500 | 46400 | 46450 | 46450 | 46350 | 145 |
| 365 | 20230721 | 132300 | 23389698300 | 46450 | 46450 | 46500 | 46400 | 319 |
| 366 | 20230721 | 132200 | 23374884000 | 46400 | 46500 | 46500 | 46350 | 1339 |
| 367 | 20230721 | 132100 | 23312734250 | 46500 | 46400 | 46500 | 46400 | 372 |
| 368 | 20230721 | 132000 | 23295454500 | 46450 | 46450 | 46450 | 46400 | 63 |
| 369 | 20230721 | 131900 | 23292528200 | 46400 | 46450 | 46450 | 46400 | 423 |
| 370 | 20230721 | 131800 | 23272894000 | 46450 | 46300 | 46450 | 46300 | 523 |
| 371 | 20230721 | 131700 | 23248644200 | 46350 | 46300 | 46400 | 46300 | 163 |
| 372 | 20230721 | 131600 | 23241090200 | 46350 | 46350 | 46400 | 46300 | 309 |
| 373 | 20230721 | 131500 | 23226777200 | 46350 | 46400 | 46450 | 46350 | 307 |
| 374 | 20230721 | 131400 | 23212543500 | 46400 | 46350 | 46400 | 46300 | 385 |
| 375 | 20230721 | 131300 | 23194698250 | 46300 | 46350 | 46450 | 46300 | 292 |
| 376 | 20230721 | 131200 | 23181160850 | 46300 | 46350 | 46350 | 46300 | 142 |
| 377 | 20230721 | 131100 | 23174579900 | 46300 | 46400 | 46400 | 46300 | 188 |
| 378 | 20230721 | 131000 | 23165865900 | 46450 | 46400 | 46450 | 46350 | 1100 |
| 379 | 20230721 | 130900 | 23114823650 | 46400 | 46350 | 46400 | 46250 | 2830 |
| 380 | 20230721 | 130800 | 22983855900 | 46350 | 46400 | 46400 | 46300 | 2544 |
| 381 | 20230721 | 130700 | 22865929150 | 46400 | 46350 | 46450 | 46350 | 813 |
| 382 | 20230721 | 130600 | 22828214300 | 46400 | 46450 | 46450 | 46350 | 3377 |
| 383 | 20230721 | 130500 | 22671511400 | 46500 | 46450 | 46500 | 46450 | 667 |
| 384 | 20230721 | 130400 | 22640527050 | 46500 | 46600 | 46600 | 46450 | 5884 |
| 385 | 20230721 | 130300 | 22366900000 | 46600 | 46600 | 46600 | 46550 | 335 |
| 386 | 20230721 | 130200 | 22351301750 | 46650 | 46650 | 46650 | 46600 | 225 |
| 387 | 20230721 | 130100 | 22340815300 | 46600 | 46650 | 46650 | 46600 | 83 |
| 388 | 20230721 | 130000 | 22336946600 | 46650 | 46650 | 46650 | 46600 | 764 |
| 389 | 20230721 | 125900 | 22301331350 | 46650 | 46650 | 46650 | 46600 | 784 |
| 390 | 20230721 | 125800 | 22264785900 | 46650 | 46700 | 46700 | 46650 | 64 |
| 391 | 20230721 | 125700 | 22261799450 | 46700 | 46650 | 46700 | 46600 | 692 |
| 392 | 20230721 | 125600 | 22229515550 | 46700 | 46650 | 46700 | 46600 | 1241 |
| 393 | 20230721 | 125500 | 22171640300 | 46650 | 46600 | 46700 | 46600 | 631 |
| 394 | 20230721 | 125400 | 22142203850 | 46650 | 46650 | 46650 | 46600 | 451 |
| 395 | 20230721 | 125300 | 22121180900 | 46650 | 46750 | 46750 | 46650 | 601 |
| 396 | 20230721 | 125200 | 22093099900 | 46700 | 46650 | 46750 | 46650 | 1149 |
| 397 | 20230721 | 125100 | 22039446600 | 46650 | 46650 | 46650 | 46650 | 276 |
| 398 | 20230721 | 125000 | 22026571200 | 46650 | 46600 | 46700 | 46600 | 365 |
| 399 | 20230721 | 124900 | 22009552100 | 46600 | 46550 | 46600 | 46550 | 869 |
| 400 | 20230721 | 124800 | 21969059450 | 46550 | 46550 | 46600 | 46550 | 362 |
| 401 | 20230721 | 124700 | 21952204750 | 46600 | 46600 | 46600 | 46550 | 235 |
| 402 | 20230721 | 124600 | 21941256050 | 46650 | 46700 | 46700 | 46600 | 186 |
| 403 | 20230721 | 124500 | 21932576650 | 46700 | 46600 | 46700 | 46500 | 1410 |
| 404 | 20230721 | 124400 | 21866884550 | 46600 | 46600 | 46600 | 46550 | 143 |
| 405 | 20230721 | 124300 | 21860222500 | 46550 | 46550 | 46600 | 46550 | 587 |
| 406 | 20230721 | 124200 | 21832897000 | 46550 | 46600 | 46650 | 46500 | 923 |
| 407 | 20230721 | 124100 | 21789917800 | 46600 | 46650 | 46650 | 46550 | 1003 |
| 408 | 20230721 | 124000 | 21743200900 | 46600 | 46600 | 46650 | 46600 | 392 |
| 409 | 20230721 | 123900 | 21724932000 | 46600 | 46700 | 46700 | 46600 | 470 |
| 410 | 20230721 | 123800 | 21703007500 | 46650 | 46650 | 46650 | 46650 | 562 |
| 411 | 20230721 | 123700 | 21676790200 | 46700 | 46700 | 46750 | 46700 | 251 |
| 412 | 20230721 | 123600 | 21665066300 | 46700 | 46700 | 46750 | 46650 | 345 |
| 413 | 20230721 | 123500 | 21648953200 | 46750 | 46700 | 46750 | 46650 | 229 |
| 414 | 20230721 | 123400 | 21638257600 | 46700 | 46750 | 46750 | 46700 | 388 |
| 415 | 20230721 | 123300 | 21620129850 | 46750 | 46750 | 46750 | 46700 | 320 |
| 416 | 20230721 | 123200 | 21605183250 | 46750 | 46700 | 46800 | 46700 | 157 |
| 417 | 20230721 | 123100 | 21597842550 | 46700 | 46750 | 46750 | 46650 | 447 |
| 418 | 20230721 | 123000 | 21576971550 | 46750 | 46800 | 46800 | 46750 | 172 |
| 419 | 20230721 | 122900 | 21568926600 | 46850 | 46850 | 46850 | 46800 | 108 |
| 420 | 20230721 | 122800 | 21563866950 | 46850 | 46900 | 46900 | 46850 | 381 |
| 421 | 20230721 | 122700 | 21546006700 | 46900 | 46850 | 46900 | 46850 | 503 |
| 422 | 20230721 | 122600 | 21522421850 | 46850 | 46700 | 46850 | 46700 | 1164 |
| 423 | 20230721 | 122500 | 21468049300 | 46750 | 46750 | 46850 | 46700 | 342 |
| 424 | 20230721 | 122400 | 21452062900 | 46750 | 46750 | 46750 | 46650 | 933 |
| 425 | 20230721 | 122300 | 21408511150 | 46700 | 46700 | 46800 | 46700 | 243 |
| 426 | 20230721 | 122200 | 21397155700 | 46750 | 46800 | 46850 | 46700 | 394 |
| 427 | 20230721 | 122100 | 21378730100 | 46750 | 46750 | 46800 | 46700 | 982 |
| 428 | 20230721 | 122000 | 21332845400 | 46800 | 46850 | 46850 | 46800 | 483 |
| 429 | 20230721 | 121900 | 21310235650 | 46850 | 46800 | 46850 | 46750 | 351 |
| 430 | 20230721 | 121800 | 21293815250 | 46800 | 46850 | 46900 | 46800 | 1861 |
| 431 | 20230721 | 121700 | 21206639600 | 46900 | 46900 | 46900 | 46850 | 140 |
| 432 | 20230721 | 121600 | 21200075200 | 46900 | 46900 | 46950 | 46850 | 296 |
| 433 | 20230721 | 121500 | 21186199100 | 46950 | 46900 | 46950 | 46850 | 2294 |
| 434 | 20230721 | 121400 | 21078511900 | 46900 | 46950 | 46950 | 46850 | 659 |
| 435 | 20230721 | 121300 | 21047611950 | 46950 | 47000 | 47000 | 46950 | 1158 |
| 436 | 20230721 | 121200 | 20993238800 | 47000 | 47050 | 47100 | 46950 | 747 |
| 437 | 20230721 | 121100 | 20958122850 | 47000 | 46850 | 47050 | 46850 | 1910 |
| 438 | 20230721 | 121000 | 20868397050 | 46850 | 46900 | 46900 | 46850 | 443 |
| 439 | 20230721 | 120900 | 20847635150 | 46900 | 46900 | 46900 | 46850 | 65 |
| 440 | 20230721 | 120800 | 20844586750 | 46900 | 47000 | 47000 | 46900 | 222 |
| 441 | 20230721 | 120700 | 20834169700 | 47050 | 46900 | 47050 | 46900 | 1040 |
| 442 | 20230721 | 120600 | 20785288350 | 46900 | 47000 | 47000 | 46850 | 258 |
| 443 | 20230721 | 120500 | 20773174800 | 47000 | 47050 | 47050 | 46850 | 811 |
| 444 | 20230721 | 120400 | 20735069900 | 47050 | 46900 | 47100 | 46850 | 3130 |
| 445 | 20230721 | 120300 | 20588022200 | 46850 | 46850 | 46850 | 46850 | 265 |
| 446 | 20230721 | 120200 | 20575606950 | 46800 | 46800 | 46850 | 46800 | 264 |
| 447 | 20230721 | 120100 | 20563251150 | 46850 | 46850 | 46850 | 46800 | 270 |
| 448 | 20230721 | 120000 | 20550604850 | 46850 | 46850 | 46850 | 46750 | 659 |
| 449 | 20230721 | 115900 | 20519779850 | 46850 | 46800 | 46850 | 46750 | 522 |
| 450 | 20230721 | 115800 | 20495356000 | 46800 | 46850 | 46900 | 46800 | 391 |
| 451 | 20230721 | 115700 | 20477053150 | 46800 | 46900 | 46900 | 46800 | 410 |
| 452 | 20230721 | 115600 | 20457842500 | 46900 | 46950 | 46950 | 46850 | 247 |
| 453 | 20230721 | 115500 | 20446259900 | 46950 | 46900 | 46950 | 46900 | 80 |
| 454 | 20230721 | 115400 | 20442507050 | 46900 | 46900 | 46900 | 46850 | 295 |
| 455 | 20230721 | 115300 | 20428678550 | 46900 | 46900 | 46950 | 46900 | 176 |
| 456 | 20230721 | 115200 | 20420422500 | 46900 | 46850 | 46950 | 46850 | 1556 |
| 457 | 20230721 | 115100 | 20347441650 | 46900 | 46850 | 46900 | 46850 | 91 |
| 458 | 20230721 | 115000 | 20343174800 | 46850 | 46850 | 46900 | 46850 | 242 |
| 459 | 20230721 | 114900 | 20331831550 | 46850 | 46900 | 46900 | 46850 | 193 |
| 460 | 20230721 | 114800 | 20322784000 | 46900 | 46850 | 46900 | 46850 | 471 |
| 461 | 20230721 | 114700 | 20300702100 | 46900 | 46900 | 46900 | 46900 | 128 |
| 462 | 20230721 | 114600 | 20294698900 | 46900 | 46900 | 46900 | 46900 | 137 |
| 463 | 20230721 | 114500 | 20288273600 | 46900 | 46900 | 46900 | 46850 | 232 |
| 464 | 20230721 | 114400 | 20277400250 | 46850 | 46900 | 46900 | 46800 | 217 |
| 465 | 20230721 | 114300 | 20267233000 | 46850 | 46800 | 46900 | 46750 | 351 |
| 466 | 20230721 | 114200 | 20250789650 | 46800 | 46850 | 46850 | 46800 | 412 |
| 467 | 20230721 | 114100 | 20231499000 | 46900 | 46850 | 46900 | 46850 | 224 |
| 468 | 20230721 | 114000 | 20221000600 | 46850 | 46850 | 46850 | 46800 | 136 |
| 469 | 20230721 | 113900 | 20214631700 | 46850 | 46800 | 46900 | 46750 | 2107 |
| 470 | 20230721 | 113800 | 20115948250 | 46800 | 46700 | 46800 | 46700 | 723 |
| 471 | 20230721 | 113700 | 20082138900 | 46750 | 46750 | 46800 | 46750 | 1332 |
| 472 | 20230721 | 113600 | 20019867550 | 46750 | 46800 | 46800 | 46750 | 841 |
| 473 | 20230721 | 113500 | 19980520550 | 46800 | 46800 | 46850 | 46800 | 831 |
| 474 | 20230721 | 113400 | 19941612300 | 46850 | 46800 | 46850 | 46800 | 378 |
| 475 | 20230721 | 113300 | 19923919650 | 46800 | 46800 | 46800 | 46750 | 283 |
| 476 | 20230721 | 113200 | 19910683100 | 46800 | 46850 | 46850 | 46750 | 274 |
| 477 | 20230721 | 113100 | 19897857650 | 46850 | 46850 | 46850 | 46800 | 287 |
| 478 | 20230721 | 113000 | 19884418350 | 46850 | 46800 | 46850 | 46800 | 564 |
| 479 | 20230721 | 112900 | 19858015200 | 46850 | 46850 | 46850 | 46800 | 183 |
| 480 | 20230721 | 112800 | 19849445200 | 46850 | 46800 | 46850 | 46800 | 309 |
| 481 | 20230721 | 112700 | 19834976150 | 46850 | 46800 | 46850 | 46750 | 372 |
| 482 | 20230721 | 112600 | 19817576500 | 46750 | 46800 | 46800 | 46750 | 170 |
| 483 | 20230721 | 112500 | 19809626150 | 46800 | 46800 | 46800 | 46650 | 2518 |
| 484 | 20230721 | 112400 | 19691992300 | 46800 | 46750 | 46800 | 46750 | 830 |
| 485 | 20230721 | 112300 | 19653168350 | 46750 | 46700 | 46750 | 46700 | 930 |
| 486 | 20230721 | 112200 | 19609718000 | 46700 | 46750 | 46750 | 46700 | 799 |
| 487 | 20230721 | 112100 | 19572373200 | 46800 | 46800 | 46800 | 46750 | 1161 |
| 488 | 20230721 | 112000 | 19518063650 | 46800 | 46850 | 46950 | 46800 | 1038 |
| 489 | 20230721 | 111900 | 19469450100 | 46850 | 46900 | 46950 | 46850 | 429 |
| 490 | 20230721 | 111800 | 19449333500 | 46900 | 46900 | 46950 | 46900 | 325 |
| 491 | 20230721 | 111700 | 19434090350 | 46850 | 46850 | 46900 | 46850 | 629 |
| 492 | 20230721 | 111600 | 19404611150 | 46850 | 46900 | 46900 | 46850 | 415 |
| 493 | 20230721 | 111500 | 19385164200 | 46850 | 46850 | 46900 | 46850 | 458 |
| 494 | 20230721 | 111400 | 19363699700 | 46850 | 46850 | 46900 | 46850 | 235 |
| 495 | 20230721 | 111300 | 19352689900 | 46850 | 46850 | 46900 | 46850 | 571 |
| 496 | 20230721 | 111200 | 19325931500 | 46800 | 46750 | 46800 | 46750 | 504 |
| 497 | 20230721 | 111100 | 19302356900 | 46750 | 46800 | 46800 | 46750 | 385 |
| 498 | 20230721 | 111000 | 19284345400 | 46800 | 46800 | 46850 | 46750 | 335 |
| 499 | 20230721 | 110900 | 19268660450 | 46800 | 46700 | 46800 | 46700 | 437 |
| 500 | 20230721 | 110800 | 19248240850 | 46700 | 46650 | 46700 | 46650 | 1328 |
| 501 | 20230721 | 110700 | 19186233750 | 46650 | 46650 | 46700 | 46650 | 184 |
| 502 | 20230721 | 110600 | 19177642950 | 46600 | 46550 | 46600 | 46450 | 565 |
| 503 | 20230721 | 110500 | 19151344400 | 46550 | 46450 | 46550 | 46400 | 2928 |
| 504 | 20230721 | 110400 | 19015345900 | 46500 | 46600 | 46600 | 46500 | 1262 |
| 505 | 20230721 | 110300 | 18956648250 | 46600 | 46600 | 46650 | 46600 | 484 |
| 506 | 20230721 | 110200 | 18934084650 | 46600 | 46650 | 46650 | 46600 | 370 |
| 507 | 20230721 | 110100 | 18916833200 | 46650 | 46400 | 46650 | 46400 | 1113 |
| 508 | 20230721 | 110000 | 18865084650 | 46400 | 46550 | 46600 | 46400 | 4500 |
| 509 | 20230721 | 105900 | 18655957750 | 46550 | 46550 | 46600 | 46550 | 1160 |
| 510 | 20230721 | 105800 | 18601946500 | 46600 | 46650 | 46650 | 46550 | 2869 |
| 511 | 20230721 | 105700 | 18468316100 | 46650 | 46800 | 46800 | 46650 | 1594 |
| 512 | 20230721 | 105600 | 18393900300 | 46750 | 46700 | 46750 | 46700 | 495 |
| 513 | 20230721 | 105500 | 18370779750 | 46750 | 46800 | 46850 | 46700 | 847 |
| 514 | 20230721 | 105400 | 18331182300 | 46800 | 46850 | 46900 | 46800 | 1340 |
| 515 | 20230721 | 105300 | 18268462200 | 46850 | 46900 | 46950 | 46850 | 1090 |
| 516 | 20230721 | 105200 | 18217332550 | 47000 | 46850 | 47000 | 46800 | 694 |
| 517 | 20230721 | 105100 | 18184819900 | 46850 | 46750 | 46850 | 46750 | 544 |
| 518 | 20230721 | 105000 | 18159354750 | 46750 | 46800 | 46800 | 46750 | 664 |
| 519 | 20230721 | 104900 | 18128307850 | 46750 | 46650 | 46800 | 46650 | 451 |
| 520 | 20230721 | 104800 | 18107244750 | 46650 | 46750 | 46800 | 46550 | 2434 |
| 521 | 20230721 | 104700 | 17993787850 | 46700 | 46700 | 46750 | 46600 | 4787 |
| 522 | 20230721 | 104600 | 17770410400 | 46650 | 47050 | 47050 | 46650 | 29205 |
| 523 | 20230721 | 104500 | 16402554350 | 47000 | 47050 | 47100 | 47000 | 5676 |
| 524 | 20230721 | 104400 | 16135625950 | 47050 | 47200 | 47250 | 47050 | 2409 |
| 525 | 20230721 | 104300 | 16022135600 | 47250 | 47250 | 47250 | 47200 | 944 |
| 526 | 20230721 | 104200 | 15977532900 | 47250 | 47200 | 47250 | 47200 | 596 |
| 527 | 20230721 | 104100 | 15949382750 | 47200 | 47200 | 47250 | 47150 | 889 |
| 528 | 20230721 | 104000 | 15907420650 | 47150 | 47150 | 47200 | 47050 | 1582 |
| 529 | 20230721 | 103900 | 15832895050 | 47150 | 47100 | 47150 | 47100 | 487 |
| 530 | 20230721 | 103800 | 15809953800 | 47100 | 47100 | 47150 | 47050 | 433 |
| 531 | 20230721 | 103700 | 15789559850 | 47100 | 47050 | 47150 | 47050 | 887 |
| 532 | 20230721 | 103600 | 15747809350 | 47100 | 47100 | 47100 | 47050 | 2771 |
| 533 | 20230721 | 103500 | 15617395850 | 47100 | 47200 | 47200 | 47050 | 2768 |
| 534 | 20230721 | 103400 | 15486993150 | 47200 | 47300 | 47300 | 47200 | 673 |
| 535 | 20230721 | 103300 | 15455203050 | 47250 | 47150 | 47250 | 47150 | 1848 |
| 536 | 20230721 | 103200 | 15368002150 | 47150 | 47100 | 47150 | 47100 | 832 |
| 537 | 20230721 | 103100 | 15328784600 | 47150 | 47100 | 47150 | 47050 | 1141 |
| 538 | 20230721 | 103000 | 15275044900 | 47100 | 47050 | 47200 | 47050 | 1178 |
| 539 | 20230721 | 102900 | 15219561500 | 47100 | 47200 | 47200 | 47050 | 2473 |
| 540 | 20230721 | 102800 | 15103068550 | 47200 | 47300 | 47450 | 47150 | 3973 |
| 541 | 20230721 | 102700 | 14915381000 | 47300 | 47500 | 47500 | 47300 | 2396 |
| 542 | 20230721 | 102600 | 14801822300 | 47500 | 47550 | 47550 | 47500 | 1458 |
| 543 | 20230721 | 102500 | 14732548550 | 47550 | 47600 | 47600 | 47550 | 1809 |
| 544 | 20230721 | 102400 | 14646504400 | 47600 | 47550 | 47600 | 47500 | 536 |
| 545 | 20230721 | 102300 | 14621016000 | 47550 | 47550 | 47550 | 47450 | 2196 |
| 546 | 20230721 | 102200 | 14516674450 | 47550 | 47600 | 47600 | 47500 | 2237 |
| 547 | 20230721 | 102100 | 14410369450 | 47600 | 47650 | 47700 | 47550 | 3392 |
| 548 | 20230721 | 102000 | 14248843550 | 47650 | 47650 | 47650 | 47600 | 1591 |
| 549 | 20230721 | 101900 | 14173040550 | 47650 | 47600 | 47700 | 47600 | 3321 |
| 550 | 20230721 | 101800 | 14014769950 | 47650 | 47700 | 47700 | 47550 | 2126 |
| 551 | 20230721 | 101700 | 13913469300 | 47700 | 47750 | 47750 | 47500 | 8079 |
| 552 | 20230721 | 101600 | 13528849950 | 47700 | 47650 | 47700 | 47550 | 3549 |
| 553 | 20230721 | 101500 | 13359749800 | 47650 | 47800 | 47800 | 47650 | 3302 |
| 554 | 20230721 | 101400 | 13202177200 | 47800 | 47650 | 47800 | 47650 | 7225 |
| 555 | 20230721 | 101300 | 12857358650 | 47650 | 47700 | 47750 | 47500 | 7335 |
| 556 | 20230721 | 101200 | 12508159600 | 47750 | 47450 | 47750 | 47450 | 21272 |
| 557 | 20230721 | 101100 | 11495483350 | 47450 | 47450 | 47500 | 47400 | 3812 |
| 558 | 20230721 | 101000 | 11314587300 | 47400 | 47300 | 47450 | 47300 | 10390 |
| 559 | 20230721 | 100900 | 10822270100 | 47300 | 47150 | 47350 | 47150 | 7801 |
| 560 | 20230721 | 100800 | 10453419600 | 47100 | 47250 | 47400 | 47100 | 9966 |
| 561 | 20230721 | 100700 | 9982103800 | 47200 | 46900 | 47200 | 46900 | 17771 |
| 562 | 20230721 | 100600 | 9145598350 | 46900 | 46900 | 46950 | 46800 | 2346 |
| 563 | 20230721 | 100500 | 9035547350 | 46900 | 46650 | 46900 | 46650 | 7735 |
| 564 | 20230721 | 100400 | 8673380900 | 46650 | 46600 | 46650 | 46600 | 1824 |
| 565 | 20230721 | 100300 | 8588343850 | 46650 | 46700 | 46700 | 46650 | 686 |
| 566 | 20230721 | 100200 | 8556332650 | 46650 | 46750 | 46750 | 46650 | 2818 |
| 567 | 20230721 | 100100 | 8424743700 | 46750 | 46750 | 46800 | 46700 | 2118 |
| 568 | 20230721 | 100000 | 8325726950 | 46700 | 46600 | 46750 | 46550 | 5023 |
| 569 | 20230721 | 095900 | 8091382950 | 46550 | 46500 | 46600 | 46500 | 2907 |
| 570 | 20230721 | 095800 | 7956090900 | 46500 | 46500 | 46600 | 46500 | 758 |
| 571 | 20230721 | 095700 | 7920809700 | 46500 | 46450 | 46600 | 46400 | 4033 |
| 572 | 20230721 | 095600 | 7733331000 | 46400 | 46350 | 46450 | 46350 | 1051 |
| 573 | 20230721 | 095500 | 7684565500 | 46400 | 46350 | 46400 | 46300 | 406 |
| 574 | 20230721 | 095400 | 7665744450 | 46350 | 46300 | 46400 | 46300 | 885 |
| 575 | 20230721 | 095300 | 7624712000 | 46300 | 46300 | 46350 | 46300 | 331 |
| 576 | 20230721 | 095200 | 7609383350 | 46300 | 46250 | 46300 | 46250 | 536 |
| 577 | 20230721 | 095100 | 7584574650 | 46250 | 46250 | 46300 | 46150 | 785 |
| 578 | 20230721 | 095000 | 7548277550 | 46200 | 46150 | 46200 | 46100 | 1999 |
| 579 | 20230721 | 094900 | 7455947750 | 46200 | 46200 | 46200 | 46100 | 3269 |
| 580 | 20230721 | 094800 | 7305200000 | 46150 | 46100 | 46200 | 46050 | 1147 |
| 581 | 20230721 | 094700 | 7252255900 | 46050 | 46100 | 46200 | 46050 | 1275 |
| 582 | 20230721 | 094600 | 7193424900 | 46100 | 46200 | 46200 | 46050 | 2469 |
| 583 | 20230721 | 094500 | 7079614350 | 46200 | 46150 | 46200 | 46100 | 2392 |
| 584 | 20230721 | 094400 | 6969203400 | 46150 | 46100 | 46150 | 46100 | 627 |
| 585 | 20230721 | 094300 | 6940278900 | 46100 | 46200 | 46200 | 46100 | 1443 |
| 586 | 20230721 | 094200 | 6873689350 | 46200 | 46250 | 46250 | 46200 | 805 |
| 587 | 20230721 | 094100 | 6836477250 | 46250 | 46300 | 46300 | 46250 | 1055 |
| 588 | 20230721 | 094000 | 6787632000 | 46300 | 46200 | 46300 | 46200 | 549 |
| 589 | 20230721 | 093900 | 6762253000 | 46200 | 46250 | 46300 | 46200 | 761 |
| 590 | 20230721 | 093800 | 6727075250 | 46200 | 46200 | 46300 | 46200 | 764 |
| 591 | 20230721 | 093700 | 6691750500 | 46200 | 46250 | 46250 | 46200 | 577 |
| 592 | 20230721 | 093600 | 6665092000 | 46200 | 46250 | 46300 | 46200 | 382 |
| 593 | 20230721 | 093500 | 6647423150 | 46250 | 46200 | 46250 | 46150 | 381 |
| 594 | 20230721 | 093400 | 6629808650 | 46150 | 46200 | 46300 | 46150 | 496 |
| 595 | 20230721 | 093300 | 6606891950 | 46200 | 46200 | 46250 | 46150 | 2213 |
| 596 | 20230721 | 093200 | 6504607850 | 46200 | 46050 | 46200 | 46000 | 2116 |
| 597 | 20230721 | 093100 | 6407128300 | 46050 | 46200 | 46200 | 46050 | 6008 |
| 598 | 20230721 | 093000 | 6130203000 | 46200 | 46450 | 46450 | 46200 | 16692 |
| 599 | 20230721 | 092900 | 5357201300 | 46450 | 46550 | 46550 | 46450 | 647 |
| 600 | 20230721 | 092800 | 5327112850 | 46550 | 46500 | 46600 | 46450 | 868 |
| 601 | 20230721 | 092700 | 5286712050 | 46500 | 46500 | 46500 | 46350 | 1482 |
| 602 | 20230721 | 092600 | 5217938550 | 46500 | 46400 | 46550 | 46350 | 1319 |
| 603 | 20230721 | 092500 | 5156624150 | 46400 | 46400 | 46400 | 46350 | 1412 |
| 604 | 20230721 | 092400 | 5091163650 | 46400 | 46650 | 46650 | 46400 | 5232 |
| 605 | 20230721 | 092300 | 4847866550 | 46600 | 46700 | 46700 | 46600 | 1319 |
| 606 | 20230721 | 092200 | 4786354900 | 46700 | 46800 | 46800 | 46700 | 1353 |
| 607 | 20230721 | 092100 | 4723060900 | 46750 | 46800 | 46850 | 46700 | 956 |
| 608 | 20230721 | 092000 | 4678334200 | 46800 | 46850 | 46900 | 46800 | 2822 |
| 609 | 20230721 | 091900 | 4546161300 | 46850 | 46500 | 46850 | 46500 | 2268 |
| 610 | 20230721 | 091800 | 4440269900 | 46550 | 46650 | 46650 | 46450 | 3179 |
| 611 | 20230721 | 091700 | 4292337800 | 46600 | 46700 | 46800 | 46600 | 3448 |
| 612 | 20230721 | 091600 | 4131291800 | 46700 | 46900 | 46900 | 46700 | 2553 |
| 613 | 20230721 | 091500 | 4011915050 | 46900 | 47000 | 47100 | 46850 | 11206 |
| 614 | 20230721 | 091400 | 3485402300 | 46950 | 46600 | 47000 | 46600 | 16258 |
| 615 | 20230721 | 091300 | 2724844150 | 46600 | 46600 | 46650 | 46550 | 1821 |
| 616 | 20230721 | 091200 | 2639994250 | 46600 | 46550 | 46650 | 46550 | 3881 |
| 617 | 20230721 | 091100 | 2459107750 | 46550 | 46400 | 46550 | 46350 | 4219 |
| 618 | 20230721 | 091000 | 2263039700 | 46400 | 46400 | 46450 | 46350 | 2508 |
| 619 | 20230721 | 090900 | 2146610600 | 46300 | 46450 | 46500 | 46300 | 2495 |
| 620 | 20230721 | 090800 | 2030838300 | 46400 | 46450 | 46500 | 46300 | 4109 |
| 621 | 20230721 | 090700 | 1840385150 | 46450 | 46450 | 46550 | 46400 | 3124 |
| 622 | 20230721 | 090600 | 1695167950 | 46500 | 46550 | 46700 | 46500 | 4840 |
| 623 | 20230721 | 090500 | 1469744550 | 46600 | 46750 | 46750 | 46300 | 11034 |
| 624 | 20230721 | 090400 | 954958100 | 46750 | 46400 | 46750 | 46250 | 4177 |
| 625 | 20230721 | 090300 | 760594450 | 46350 | 46100 | 46350 | 46000 | 4566 |
| 626 | 20230721 | 090200 | 549538550 | 46100 | 46000 | 46300 | 45950 | 6445 |
| 627 | 20230721 | 090100 | 252206400 | 46000 | 45950 | 46100 | 45900 | 1983 |
| 628 | 20230721 | 090000 | 160916050 | 46000 | 45500 | 46100 | 45500 | 3417 |