33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 191300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 3 | 20230721 | 191200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20230721 | 191100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20230721 | 191000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20230721 | 190900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20230721 | 190800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20230721 | 190700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20230721 | 190600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20230721 | 190500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20230721 | 190400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20230721 | 190300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20230721 | 190200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20230721 | 190100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20230721 | 190000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20230721 | 185900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20230721 | 185800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20230721 | 185700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20230721 | 185600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20230721 | 185500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20230721 | 185400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20230721 | 185300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20230721 | 185200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20230721 | 185100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20230721 | 185000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20230721 | 184900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20230721 | 184800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20230721 | 184700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20230721 | 184600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20230721 | 184500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20230721 | 184400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20230721 | 184300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 33 | 20230721 | 184200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20230721 | 184100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20230721 | 184000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20230721 | 183900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20230721 | 183800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20230721 | 183700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20230721 | 183600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20230721 | 183500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20230721 | 183400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20230721 | 183300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20230721 | 183200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20230721 | 183100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20230721 | 183000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20230721 | 182900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20230721 | 182800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20230721 | 182700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20230721 | 182600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20230721 | 182500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20230721 | 182400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20230721 | 182300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20230721 | 182200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20230721 | 182100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20230721 | 182000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20230721 | 181900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20230721 | 181800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20230721 | 181700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20230721 | 181600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20230721 | 181500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20230721 | 181400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20230721 | 181300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 63 | 20230721 | 181200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20230721 | 181100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20230721 | 181000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20230721 | 180900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20230721 | 180800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20230721 | 180700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20230721 | 180600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20230721 | 180500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20230721 | 180400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20230721 | 180300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20230721 | 180200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20230721 | 180100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20230721 | 180000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20230721 | 175900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20230721 | 175800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20230721 | 175700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20230721 | 175600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20230721 | 175500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20230721 | 175400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20230721 | 175300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20230721 | 175200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20230721 | 175100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20230721 | 175000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20230721 | 174900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20230721 | 174800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20230721 | 174700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20230721 | 174600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20230721 | 174500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20230721 | 174400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20230721 | 174300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 93 | 20230721 | 174200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20230721 | 174100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20230721 | 174000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20230721 | 173900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20230721 | 173800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20230721 | 173700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20230721 | 173600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20230721 | 173500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20230721 | 173400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20230721 | 173300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20230721 | 173200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20230721 | 173100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20230721 | 173000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20230721 | 172900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20230721 | 172800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20230721 | 172700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20230721 | 172600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20230721 | 172500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20230721 | 172400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20230721 | 172300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20230721 | 172200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20230721 | 172100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20230721 | 172000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20230721 | 171900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20230721 | 171800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20230721 | 171700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20230721 | 171600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20230721 | 171500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20230721 | 171400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20230721 | 171300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 123 | 20230721 | 171200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20230721 | 171100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20230721 | 171000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20230721 | 170900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20230721 | 170800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20230721 | 170700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20230721 | 170600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20230721 | 170500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20230721 | 170400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20230721 | 170300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20230721 | 170200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20230721 | 170100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20230721 | 170000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20230721 | 165900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20230721 | 165800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20230721 | 165700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20230721 | 165600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20230721 | 165500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20230721 | 165400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20230721 | 165300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20230721 | 165200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20230721 | 165100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20230721 | 165000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20230721 | 164900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20230721 | 164800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20230721 | 164700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20230721 | 164600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20230721 | 164500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20230721 | 164400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20230721 | 164300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 153 | 20230721 | 164200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20230721 | 164100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20230721 | 164000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20230721 | 163900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20230721 | 163800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20230721 | 163700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20230721 | 163600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20230721 | 163500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20230721 | 163400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20230721 | 163300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20230721 | 163200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20230721 | 163100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20230721 | 163000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20230721 | 162900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20230721 | 162800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20230721 | 162700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20230721 | 162600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20230721 | 162500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20230721 | 162400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20230721 | 162300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20230721 | 162200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20230721 | 162100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20230721 | 162000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20230721 | 161900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20230721 | 161800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20230721 | 161700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20230721 | 161600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20230721 | 161500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20230721 | 161400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20230721 | 161300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 183 | 20230721 | 161200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20230721 | 161100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20230721 | 161000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20230721 | 160900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20230721 | 160800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20230721 | 160700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20230721 | 160600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20230721 | 160500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20230721 | 160400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20230721 | 160300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20230721 | 160200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20230721 | 160100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20230721 | 160000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20230721 | 155900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20230721 | 155800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20230721 | 155700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20230721 | 155600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20230721 | 155500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20230721 | 155400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20230721 | 155300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20230721 | 155200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20230721 | 155100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20230721 | 155000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20230721 | 154900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20230721 | 154800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20230721 | 154700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20230721 | 154600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20230721 | 154500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20230721 | 154400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20230721 | 154300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 213 | 20230721 | 154200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20230721 | 154100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20230721 | 154000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20230721 | 153900 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20230721 | 153800 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20230721 | 153700 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20230721 | 153600 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20230721 | 153500 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20230721 | 153400 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20230721 | 153300 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20230721 | 153200 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20230721 | 153100 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20230721 | 153000 | 14323796450 | 46300 | 46300 | 46300 | 46300 | 4854 |
| 226 | 20230721 | 152900 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20230721 | 152800 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20230721 | 152700 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20230721 | 152600 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20230721 | 152500 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20230721 | 152400 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20230721 | 152300 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20230721 | 152200 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20230721 | 152100 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20230721 | 152000 | 14099056250 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20230721 | 151900 | 14099056250 | 46200 | 46200 | 46300 | 46150 | 1048 |
| 237 | 20230721 | 151800 | 14050643450 | 46200 | 46150 | 46200 | 46150 | 357 |
| 238 | 20230721 | 151700 | 14034158950 | 46150 | 46200 | 46250 | 46150 | 1348 |
| 239 | 20230721 | 151600 | 13971942100 | 46300 | 46200 | 46300 | 46150 | 347 |
| 240 | 20230721 | 151500 | 13955896800 | 46200 | 46300 | 46350 | 46150 | 166 |
| 241 | 20230721 | 151400 | 13948218000 | 46150 | 46150 | 46350 | 46150 | 131 |
| 242 | 20230721 | 151300 | 13942163100 | 46150 | 46400 | 46400 | 46150 | 770 |
| 243 | 20230721 | 151200 | 13906594650 | 46300 | 46100 | 46300 | 46100 | 319 |
| 244 | 20230721 | 151100 | 13891850950 | 46100 | 46300 | 46300 | 46100 | 434 |
| 245 | 20230721 | 151000 | 13871809300 | 46300 | 46150 | 46300 | 46150 | 1305 |
| 246 | 20230721 | 150900 | 13811484050 | 46150 | 46150 | 46200 | 46150 | 1554 |
| 247 | 20230721 | 150800 | 13739761400 | 46150 | 46200 | 46250 | 46150 | 2155 |
| 248 | 20230721 | 150700 | 13640208150 | 46250 | 46250 | 46250 | 46200 | 128 |
| 249 | 20230721 | 150600 | 13634290500 | 46200 | 46200 | 46250 | 46200 | 20 |
| 250 | 20230721 | 150500 | 13633365800 | 46250 | 46400 | 46400 | 46250 | 163 |
| 251 | 20230721 | 150400 | 13625825550 | 46400 | 46300 | 46400 | 46250 | 854 |
| 252 | 20230721 | 150300 | 13586313850 | 46300 | 46350 | 46400 | 46300 | 315 |
| 253 | 20230721 | 150200 | 13571718550 | 46400 | 46550 | 46550 | 46400 | 818 |
| 254 | 20230721 | 150100 | 13533718450 | 46550 | 46500 | 46550 | 46500 | 53 |
| 255 | 20230721 | 150000 | 13531253900 | 46550 | 46500 | 46550 | 46500 | 319 |
| 256 | 20230721 | 145900 | 13516412800 | 46500 | 46550 | 46550 | 46450 | 602 |
| 257 | 20230721 | 145800 | 13488417350 | 46550 | 46600 | 46650 | 46550 | 388 |
| 258 | 20230721 | 145700 | 13470349000 | 46600 | 46550 | 46600 | 46500 | 963 |
| 259 | 20230721 | 145600 | 13425490450 | 46600 | 46600 | 46600 | 46500 | 1496 |
| 260 | 20230721 | 145500 | 13355883600 | 46600 | 46650 | 46650 | 46600 | 52 |
| 261 | 20230721 | 145400 | 13353460250 | 46650 | 46600 | 46650 | 46600 | 322 |
| 262 | 20230721 | 145300 | 13338450300 | 46600 | 46650 | 46650 | 46600 | 136 |
| 263 | 20230721 | 145200 | 13332106800 | 46650 | 46650 | 46650 | 46650 | 89 |
| 264 | 20230721 | 145100 | 13327954950 | 46650 | 46400 | 46650 | 46400 | 1202 |
| 265 | 20230721 | 145000 | 13272034100 | 46300 | 46350 | 46350 | 46300 | 426 |
| 266 | 20230721 | 144900 | 13252289250 | 46400 | 46500 | 46500 | 46350 | 6 |
| 267 | 20230721 | 144800 | 13252010800 | 46350 | 46250 | 46500 | 46250 | 35 |
| 268 | 20230721 | 144700 | 13250387700 | 46250 | 46250 | 46300 | 46250 | 353 |
| 269 | 20230721 | 144600 | 13234059850 | 46250 | 46250 | 46400 | 46250 | 305 |
| 270 | 20230721 | 144500 | 13219948800 | 46300 | 46550 | 46550 | 46300 | 1958 |
| 271 | 20230721 | 144400 | 13129188900 | 46550 | 46450 | 46550 | 46450 | 652 |
| 272 | 20230721 | 144300 | 13098874400 | 46450 | 46500 | 46500 | 46450 | 439 |
| 273 | 20230721 | 144200 | 13078471400 | 46550 | 46600 | 46600 | 46550 | 304 |
| 274 | 20230721 | 144100 | 13064319100 | 46550 | 46600 | 46600 | 46550 | 95 |
| 275 | 20230721 | 144000 | 13059894500 | 46600 | 46600 | 46600 | 46550 | 19 |
| 276 | 20230721 | 143900 | 13059009250 | 46650 | 46600 | 46650 | 46550 | 440 |
| 277 | 20230721 | 143800 | 13038487300 | 46550 | 46550 | 46550 | 46500 | 44 |
| 278 | 20230721 | 143700 | 13036439650 | 46500 | 46500 | 46550 | 46500 | 376 |
| 279 | 20230721 | 143600 | 13018954350 | 46600 | 46650 | 46650 | 46450 | 549 |
| 280 | 20230721 | 143500 | 12993417800 | 46600 | 46500 | 46600 | 46450 | 241 |
| 281 | 20230721 | 143400 | 12982210800 | 46500 | 46550 | 46550 | 46500 | 949 |
| 282 | 20230721 | 143300 | 12938080750 | 46550 | 46650 | 46650 | 46550 | 379 |
| 283 | 20230721 | 143200 | 12920430150 | 46650 | 46600 | 46700 | 46550 | 539 |
| 284 | 20230721 | 143100 | 12895311250 | 46600 | 46550 | 46650 | 46550 | 330 |
| 285 | 20230721 | 143000 | 12879929000 | 46550 | 46700 | 46700 | 46550 | 1395 |
| 286 | 20230721 | 142900 | 12814853550 | 46700 | 46800 | 46800 | 46700 | 426 |
| 287 | 20230721 | 142800 | 12794938000 | 46700 | 46800 | 46800 | 46700 | 110 |
| 288 | 20230721 | 142700 | 12789792500 | 46750 | 46850 | 47100 | 46700 | 576 |
| 289 | 20230721 | 142600 | 12762873500 | 46700 | 46700 | 46700 | 46700 | 108 |
| 290 | 20230721 | 142500 | 12757829900 | 46700 | 46700 | 46700 | 46650 | 467 |
| 291 | 20230721 | 142400 | 12736022200 | 46700 | 46600 | 46750 | 46600 | 81 |
| 292 | 20230721 | 142300 | 12732241050 | 46600 | 46600 | 46650 | 46550 | 414 |
| 293 | 20230721 | 142200 | 12712946350 | 46600 | 46700 | 46700 | 46600 | 675 |
| 294 | 20230721 | 142100 | 12681455400 | 46650 | 46850 | 46850 | 46650 | 2820 |
| 295 | 20230721 | 142000 | 12549670400 | 46850 | 46850 | 46850 | 46850 | 109 |
| 296 | 20230721 | 141900 | 12544563750 | 46850 | 46950 | 46950 | 46850 | 392 |
| 297 | 20230721 | 141800 | 12526194200 | 46900 | 46900 | 46950 | 46850 | 1002 |
| 298 | 20230721 | 141700 | 12479222100 | 46900 | 47050 | 47050 | 46900 | 780 |
| 299 | 20230721 | 141600 | 12442569000 | 47050 | 47150 | 47150 | 47050 | 279 |
| 300 | 20230721 | 141500 | 12429430250 | 47150 | 47100 | 47150 | 47050 | 108 |
| 301 | 20230721 | 141400 | 12424338750 | 47100 | 46900 | 47100 | 46900 | 95 |
| 302 | 20230721 | 141300 | 12419874050 | 46900 | 46950 | 46950 | 46900 | 269 |
| 303 | 20230721 | 141200 | 12407251000 | 46950 | 46950 | 47000 | 46950 | 91 |
| 304 | 20230721 | 141100 | 12402974950 | 47100 | 47100 | 47300 | 46900 | 671 |
| 305 | 20230721 | 141000 | 12371468650 | 47300 | 47400 | 47400 | 46950 | 2369 |
| 306 | 20230721 | 140900 | 12259620500 | 47400 | 47600 | 47650 | 47350 | 1847 |
| 307 | 20230721 | 140800 | 12171884600 | 47600 | 47400 | 47600 | 47350 | 1433 |
| 308 | 20230721 | 140700 | 12103864900 | 47450 | 47250 | 47450 | 47250 | 1154 |
| 309 | 20230721 | 140600 | 12049265950 | 47250 | 47250 | 47300 | 47250 | 234 |
| 310 | 20230721 | 140500 | 12038204050 | 47300 | 47400 | 47450 | 47250 | 916 |
| 311 | 20230721 | 140400 | 11994841350 | 47400 | 47250 | 47400 | 47250 | 173 |
| 312 | 20230721 | 140300 | 11986652100 | 47250 | 47200 | 47250 | 47150 | 633 |
| 313 | 20230721 | 140200 | 11956745550 | 47200 | 47100 | 47250 | 47000 | 623 |
| 314 | 20230721 | 140100 | 11927365400 | 47000 | 47000 | 47150 | 46950 | 464 |
| 315 | 20230721 | 140000 | 11905529000 | 47000 | 46900 | 47050 | 46850 | 788 |
| 316 | 20230721 | 135900 | 11868573700 | 46900 | 46900 | 46900 | 46850 | 211 |
| 317 | 20230721 | 135800 | 11858684550 | 46850 | 46950 | 46950 | 46850 | 243 |
| 318 | 20230721 | 135700 | 11847286700 | 46950 | 46950 | 46950 | 46950 | 49 |
| 319 | 20230721 | 135600 | 11844986150 | 46900 | 46900 | 46900 | 46900 | 96 |
| 320 | 20230721 | 135500 | 11840483750 | 46900 | 46850 | 47000 | 46850 | 330 |
| 321 | 20230721 | 135400 | 11825006750 | 46850 | 46800 | 46850 | 46800 | 13 |
| 322 | 20230721 | 135300 | 11824397950 | 46800 | 46900 | 46900 | 46800 | 1332 |
| 323 | 20230721 | 135200 | 11762030800 | 46900 | 47050 | 47100 | 46900 | 713 |
| 324 | 20230721 | 135100 | 11728529800 | 47000 | 47100 | 47150 | 47000 | 671 |
| 325 | 20230721 | 135000 | 11696955800 | 47100 | 47050 | 47100 | 47000 | 604 |
| 326 | 20230721 | 134900 | 11668535250 | 47100 | 47100 | 47150 | 47050 | 263 |
| 327 | 20230721 | 134800 | 11656148950 | 47100 | 47100 | 47150 | 47100 | 222 |
| 328 | 20230721 | 134700 | 11645692500 | 47050 | 47000 | 47100 | 47000 | 51 |
| 329 | 20230721 | 134600 | 11643290900 | 47150 | 46950 | 47150 | 46900 | 234 |
| 330 | 20230721 | 134500 | 11632309700 | 47000 | 47150 | 47150 | 47000 | 481 |
| 331 | 20230721 | 134400 | 11609679400 | 47150 | 47250 | 47250 | 47150 | 599 |
| 332 | 20230721 | 134300 | 11581415550 | 47200 | 47250 | 47300 | 47000 | 1402 |
| 333 | 20230721 | 134200 | 11515200150 | 47200 | 46950 | 47200 | 46950 | 911 |
| 334 | 20230721 | 134100 | 11472368200 | 47000 | 46850 | 47000 | 46850 | 561 |
| 335 | 20230721 | 134000 | 11446085050 | 46850 | 46800 | 46850 | 46750 | 163 |
| 336 | 20230721 | 133900 | 11438458650 | 46850 | 46850 | 46850 | 46800 | 179 |
| 337 | 20230721 | 133800 | 11430073300 | 46850 | 46850 | 46850 | 46850 | 264 |
| 338 | 20230721 | 133700 | 11417704900 | 47000 | 46700 | 47000 | 46700 | 173 |
| 339 | 20230721 | 133600 | 11409607850 | 46600 | 46950 | 46950 | 46550 | 934 |
| 340 | 20230721 | 133500 | 11366024550 | 46900 | 46950 | 46950 | 46900 | 212 |
| 341 | 20230721 | 133400 | 11356077050 | 46950 | 47050 | 47050 | 46750 | 1107 |
| 342 | 20230721 | 133300 | 11304069050 | 47100 | 47250 | 47250 | 47100 | 100 |
| 343 | 20230721 | 133200 | 11299345500 | 47150 | 47250 | 47250 | 47100 | 51 |
| 344 | 20230721 | 133100 | 11296939850 | 47200 | 47300 | 47450 | 47200 | 627 |
| 345 | 20230721 | 133000 | 11267309250 | 47300 | 47150 | 47300 | 47050 | 478 |
| 346 | 20230721 | 132900 | 11244743900 | 47150 | 47000 | 47150 | 47000 | 401 |
| 347 | 20230721 | 132800 | 11225854150 | 47050 | 46900 | 47050 | 46900 | 86 |
| 348 | 20230721 | 132700 | 11221812550 | 47050 | 46850 | 47050 | 46800 | 683 |
| 349 | 20230721 | 132600 | 11189774750 | 46900 | 46950 | 46950 | 46850 | 240 |
| 350 | 20230721 | 132500 | 11178530450 | 47000 | 47150 | 47150 | 46850 | 417 |
| 351 | 20230721 | 132400 | 11158974000 | 47150 | 47150 | 47150 | 46900 | 802 |
| 352 | 20230721 | 132300 | 11121253300 | 47200 | 47400 | 47550 | 47150 | 1199 |
| 353 | 20230721 | 132200 | 11064539900 | 47550 | 47500 | 47650 | 47350 | 682 |
| 354 | 20230721 | 132100 | 11032175900 | 47650 | 47550 | 47700 | 47400 | 2708 |
| 355 | 20230721 | 132000 | 10903193800 | 47550 | 47000 | 47550 | 47000 | 5792 |
| 356 | 20230721 | 131900 | 10628920500 | 46650 | 47150 | 47150 | 46650 | 1185 |
| 357 | 20230721 | 131800 | 10573194650 | 47100 | 47150 | 47200 | 47100 | 671 |
| 358 | 20230721 | 131700 | 10541557450 | 47150 | 47100 | 47150 | 47100 | 519 |
| 359 | 20230721 | 131600 | 10517094750 | 47100 | 47000 | 47100 | 47000 | 594 |
| 360 | 20230721 | 131500 | 10489143600 | 47000 | 46800 | 47000 | 46800 | 1138 |
| 361 | 20230721 | 131400 | 10435688100 | 46700 | 46650 | 46700 | 46650 | 130 |
| 362 | 20230721 | 131300 | 10429620800 | 46700 | 46750 | 46750 | 46700 | 2084 |
| 363 | 20230721 | 131200 | 10332222900 | 46800 | 46850 | 46850 | 46750 | 620 |
| 364 | 20230721 | 131100 | 10303188650 | 46900 | 46950 | 46950 | 46900 | 268 |
| 365 | 20230721 | 131000 | 10290618200 | 46950 | 47000 | 47000 | 46950 | 357 |
| 366 | 20230721 | 130900 | 10273839250 | 46850 | 46850 | 46850 | 46800 | 225 |
| 367 | 20230721 | 130800 | 10263303050 | 46850 | 47000 | 47000 | 46850 | 353 |
| 368 | 20230721 | 130700 | 10246728250 | 47050 | 47050 | 47100 | 47000 | 972 |
| 369 | 20230721 | 130600 | 10201009400 | 47050 | 47000 | 47100 | 47000 | 247 |
| 370 | 20230721 | 130500 | 10189391050 | 47000 | 47000 | 47000 | 46900 | 536 |
| 371 | 20230721 | 130400 | 10164204150 | 47000 | 46800 | 47000 | 46800 | 1592 |
| 372 | 20230721 | 130300 | 10089437700 | 46850 | 46600 | 46850 | 46600 | 61 |
| 373 | 20230721 | 130200 | 10086584450 | 46750 | 46550 | 46750 | 46550 | 521 |
| 374 | 20230721 | 130100 | 10062304350 | 46550 | 46550 | 46550 | 46550 | 252 |
| 375 | 20230721 | 130000 | 10050573750 | 46600 | 46550 | 46600 | 46550 | 82 |
| 376 | 20230721 | 125900 | 10046752650 | 46600 | 46600 | 46600 | 46600 | 0 |
| 377 | 20230721 | 125800 | 10046752650 | 46600 | 46600 | 46600 | 46550 | 413 |
| 378 | 20230721 | 125700 | 10027513350 | 46600 | 46600 | 46800 | 46600 | 240 |
| 379 | 20230721 | 125600 | 10016319450 | 46600 | 46700 | 46700 | 46550 | 584 |
| 380 | 20230721 | 125500 | 9989109150 | 46700 | 46850 | 46850 | 46700 | 819 |
| 381 | 20230721 | 125400 | 9950825650 | 46900 | 46800 | 46950 | 46750 | 387 |
| 382 | 20230721 | 125300 | 9932706100 | 46800 | 46850 | 46850 | 46800 | 211 |
| 383 | 20230721 | 125200 | 9922830300 | 46850 | 46750 | 46950 | 46750 | 2110 |
| 384 | 20230721 | 125100 | 9823954450 | 46750 | 46750 | 46750 | 46700 | 559 |
| 385 | 20230721 | 125000 | 9797840700 | 46750 | 46800 | 46800 | 46700 | 134 |
| 386 | 20230721 | 124900 | 9791576200 | 46800 | 46850 | 46850 | 46750 | 229 |
| 387 | 20230721 | 124800 | 9780858900 | 46850 | 46650 | 46850 | 46600 | 503 |
| 388 | 20230721 | 124700 | 9757386900 | 46800 | 46550 | 46850 | 46550 | 115 |
| 389 | 20230721 | 124600 | 9752007400 | 46500 | 46550 | 46550 | 46450 | 172 |
| 390 | 20230721 | 124500 | 9744010550 | 46500 | 46450 | 46500 | 46450 | 196 |
| 391 | 20230721 | 124400 | 9734902000 | 46450 | 46300 | 46450 | 46300 | 53 |
| 392 | 20230721 | 124300 | 9732447350 | 46300 | 46450 | 46450 | 46300 | 422 |
| 393 | 20230721 | 124200 | 9712871250 | 46450 | 46350 | 46500 | 46350 | 320 |
| 394 | 20230721 | 124100 | 9698008200 | 46400 | 46750 | 46750 | 46400 | 1053 |
| 395 | 20230721 | 124000 | 9649014800 | 46850 | 46850 | 46950 | 46750 | 678 |
| 396 | 20230721 | 123900 | 9617224350 | 46850 | 46850 | 46900 | 46800 | 762 |
| 397 | 20230721 | 123800 | 9581514350 | 46850 | 46550 | 46850 | 46550 | 373 |
| 398 | 20230721 | 123700 | 9564084350 | 46550 | 46600 | 46700 | 46550 | 83 |
| 399 | 20230721 | 123600 | 9560215750 | 46750 | 46800 | 46800 | 46550 | 250 |
| 400 | 20230721 | 123500 | 9548561050 | 46550 | 46700 | 46800 | 46550 | 55 |
| 401 | 20230721 | 123400 | 9545999450 | 46600 | 46600 | 46600 | 46600 | 11 |
| 402 | 20230721 | 123300 | 9545486850 | 46550 | 46450 | 46550 | 46450 | 416 |
| 403 | 20230721 | 123200 | 9526142300 | 46450 | 46500 | 46500 | 46450 | 291 |
| 404 | 20230721 | 123100 | 9512620000 | 46500 | 46650 | 46650 | 46450 | 848 |
| 405 | 20230721 | 123000 | 9473144850 | 46700 | 46800 | 46800 | 46650 | 512 |
| 406 | 20230721 | 122900 | 9449230300 | 46800 | 46800 | 46850 | 46750 | 329 |
| 407 | 20230721 | 122800 | 9433827900 | 46800 | 46800 | 46850 | 46750 | 526 |
| 408 | 20230721 | 122700 | 9409214600 | 46750 | 46750 | 46750 | 46700 | 171 |
| 409 | 20230721 | 122600 | 9401223400 | 46750 | 46800 | 46800 | 46750 | 301 |
| 410 | 20230721 | 122500 | 9387141100 | 46750 | 46600 | 46850 | 46600 | 78 |
| 411 | 20230721 | 122400 | 9383497600 | 46600 | 46750 | 46750 | 46600 | 558 |
| 412 | 20230721 | 122300 | 9357465700 | 46750 | 46850 | 46900 | 46750 | 169 |
| 413 | 20230721 | 122200 | 9349553650 | 46850 | 46800 | 46850 | 46700 | 193 |
| 414 | 20230721 | 122100 | 9340526400 | 46800 | 46600 | 46800 | 46600 | 294 |
| 415 | 20230721 | 122000 | 9326808750 | 46650 | 46650 | 46650 | 46650 | 222 |
| 416 | 20230721 | 121900 | 9316452450 | 46650 | 46900 | 46900 | 46600 | 677 |
| 417 | 20230721 | 121800 | 9284818500 | 46900 | 46850 | 46900 | 46800 | 383 |
| 418 | 20230721 | 121700 | 9266874300 | 46900 | 47050 | 47050 | 46850 | 586 |
| 419 | 20230721 | 121600 | 9239361550 | 47050 | 47150 | 47200 | 47000 | 460 |
| 420 | 20230721 | 121500 | 9217699850 | 47200 | 47050 | 47250 | 47050 | 699 |
| 421 | 20230721 | 121400 | 9184702250 | 47050 | 47450 | 47500 | 46900 | 1848 |
| 422 | 20230721 | 121300 | 9097305800 | 47450 | 46750 | 47500 | 46750 | 4305 |
| 423 | 20230721 | 121200 | 8894040950 | 46850 | 46750 | 46850 | 46750 | 758 |
| 424 | 20230721 | 121100 | 8858549350 | 46750 | 46800 | 46800 | 46700 | 778 |
| 425 | 20230721 | 121000 | 8822195850 | 46800 | 46650 | 46800 | 46650 | 281 |
| 426 | 20230721 | 120900 | 8809062750 | 46650 | 46600 | 46650 | 46600 | 327 |
| 427 | 20230721 | 120800 | 8793818550 | 46750 | 46900 | 46900 | 46600 | 584 |
| 428 | 20230721 | 120700 | 8766457650 | 46900 | 46700 | 46900 | 46600 | 1741 |
| 429 | 20230721 | 120600 | 8685030500 | 46750 | 46750 | 46800 | 46550 | 1735 |
| 430 | 20230721 | 120500 | 8603990850 | 46700 | 46650 | 46700 | 46550 | 1362 |
| 431 | 20230721 | 120400 | 8540429700 | 46600 | 46400 | 46600 | 46350 | 1324 |
| 432 | 20230721 | 120300 | 8478900900 | 46400 | 46150 | 46400 | 46050 | 3213 |
| 433 | 20230721 | 120200 | 8330195950 | 46200 | 46200 | 46200 | 46200 | 33 |
| 434 | 20230721 | 120100 | 8328671350 | 46200 | 46050 | 46200 | 46050 | 146 |
| 435 | 20230721 | 120000 | 8321927500 | 46050 | 46050 | 46150 | 46000 | 350 |
| 436 | 20230721 | 115900 | 8305815850 | 46050 | 46000 | 46050 | 45950 | 22 |
| 437 | 20230721 | 115800 | 8304803350 | 46000 | 45900 | 46000 | 45900 | 718 |
| 438 | 20230721 | 115700 | 8271809150 | 45900 | 45900 | 45900 | 45850 | 102 |
| 439 | 20230721 | 115600 | 8267127450 | 45850 | 45850 | 45850 | 45850 | 140 |
| 440 | 20230721 | 115500 | 8260708450 | 45850 | 45900 | 45900 | 45850 | 119 |
| 441 | 20230721 | 115400 | 8255248950 | 45950 | 45950 | 46000 | 45950 | 95 |
| 442 | 20230721 | 115300 | 8250881700 | 46000 | 45950 | 46000 | 45900 | 86 |
| 443 | 20230721 | 115200 | 8246926850 | 45950 | 45900 | 45950 | 45900 | 16 |
| 444 | 20230721 | 115100 | 8246191850 | 45850 | 45900 | 45900 | 45850 | 292 |
| 445 | 20230721 | 115000 | 8232792950 | 45900 | 45900 | 45900 | 45900 | 112 |
| 446 | 20230721 | 114900 | 8227652150 | 45900 | 45900 | 45900 | 45900 | 22 |
| 447 | 20230721 | 114800 | 8226642350 | 45900 | 45900 | 45900 | 45900 | 84 |
| 448 | 20230721 | 114700 | 8222786750 | 45850 | 46200 | 46200 | 45800 | 187 |
| 449 | 20230721 | 114600 | 8214182700 | 46200 | 46250 | 46250 | 46100 | 8 |
| 450 | 20230721 | 114500 | 8213812900 | 46250 | 46300 | 46350 | 46250 | 1421 |
| 451 | 20230721 | 114400 | 8148057900 | 46300 | 46250 | 46300 | 46250 | 1138 |
| 452 | 20230721 | 114300 | 8095419950 | 46250 | 46000 | 46250 | 46000 | 862 |
| 453 | 20230721 | 114200 | 8055633450 | 46000 | 46000 | 46000 | 46000 | 142 |
| 454 | 20230721 | 114100 | 8049101450 | 45800 | 45850 | 45850 | 45800 | 354 |
| 455 | 20230721 | 114000 | 8032871100 | 45850 | 45750 | 45850 | 45700 | 73 |
| 456 | 20230721 | 113900 | 8029532750 | 45750 | 45800 | 45800 | 45750 | 146 |
| 457 | 20230721 | 113800 | 8022848850 | 45800 | 46000 | 46000 | 45800 | 1970 |
| 458 | 20230721 | 113700 | 7932496500 | 46000 | 46000 | 46000 | 45950 | 302 |
| 459 | 20230721 | 113600 | 7918605500 | 46000 | 46000 | 46000 | 46000 | 266 |
| 460 | 20230721 | 113500 | 7906369500 | 46000 | 46050 | 46050 | 45950 | 279 |
| 461 | 20230721 | 113400 | 7893535000 | 46050 | 45950 | 46050 | 45950 | 552 |
| 462 | 20230721 | 113300 | 7868159950 | 45950 | 46000 | 46050 | 45950 | 754 |
| 463 | 20230721 | 113200 | 7833500450 | 46050 | 46000 | 46050 | 46000 | 119 |
| 464 | 20230721 | 113100 | 7828026050 | 46000 | 46050 | 46050 | 46000 | 432 |
| 465 | 20230721 | 113000 | 7808143600 | 46050 | 46200 | 46200 | 46050 | 481 |
| 466 | 20230721 | 112900 | 7785980300 | 46100 | 46150 | 46200 | 46100 | 965 |
| 467 | 20230721 | 112800 | 7741448300 | 46150 | 46200 | 46200 | 46150 | 368 |
| 468 | 20230721 | 112700 | 7724464150 | 46150 | 46200 | 46250 | 46100 | 321 |
| 469 | 20230721 | 112600 | 7709647100 | 46200 | 46150 | 46300 | 46150 | 569 |
| 470 | 20230721 | 112500 | 7683380050 | 46150 | 46150 | 46200 | 46150 | 455 |
| 471 | 20230721 | 112400 | 7662378700 | 46150 | 46250 | 46300 | 46150 | 1715 |
| 472 | 20230721 | 112300 | 7582998750 | 46250 | 46200 | 46250 | 46200 | 168 |
| 473 | 20230721 | 112200 | 7575237000 | 46200 | 46150 | 46200 | 46100 | 290 |
| 474 | 20230721 | 112100 | 7561848350 | 46150 | 46200 | 46200 | 46150 | 79 |
| 475 | 20230721 | 112000 | 7558201800 | 46200 | 46250 | 46250 | 46150 | 128 |
| 476 | 20230721 | 111900 | 7552285100 | 46300 | 46200 | 46300 | 46150 | 663 |
| 477 | 20230721 | 111800 | 7521613000 | 46100 | 46100 | 46200 | 46100 | 260 |
| 478 | 20230721 | 111700 | 7509626800 | 46100 | 46200 | 46200 | 46100 | 133 |
| 479 | 20230721 | 111600 | 7503484700 | 46250 | 46300 | 46350 | 46250 | 1170 |
| 480 | 20230721 | 111500 | 7449309050 | 46350 | 46250 | 46350 | 46250 | 295 |
| 481 | 20230721 | 111400 | 7435651650 | 46300 | 46250 | 46350 | 46250 | 347 |
| 482 | 20230721 | 111300 | 7419574050 | 46250 | 46300 | 46350 | 46200 | 1025 |
| 483 | 20230721 | 111200 | 7372122350 | 46350 | 46150 | 46350 | 46050 | 862 |
| 484 | 20230721 | 111100 | 7332274500 | 46000 | 46100 | 46100 | 46000 | 1601 |
| 485 | 20230721 | 111000 | 7258574450 | 46000 | 46200 | 46200 | 46000 | 1887 |
| 486 | 20230721 | 110900 | 7171667000 | 46050 | 46250 | 46250 | 46000 | 2894 |
| 487 | 20230721 | 110800 | 7038086300 | 46250 | 46200 | 46250 | 46200 | 421 |
| 488 | 20230721 | 110700 | 7018627800 | 46200 | 46200 | 46200 | 46100 | 679 |
| 489 | 20230721 | 110600 | 6987276450 | 46150 | 46150 | 46150 | 46100 | 1688 |
| 490 | 20230721 | 110500 | 6909444050 | 46150 | 46000 | 46150 | 46000 | 1287 |
| 491 | 20230721 | 110400 | 6850111450 | 46000 | 46150 | 46150 | 45900 | 2583 |
| 492 | 20230721 | 110300 | 6731218300 | 46150 | 45800 | 46200 | 45800 | 1979 |
| 493 | 20230721 | 110200 | 6640107300 | 45800 | 45450 | 45800 | 45450 | 1197 |
| 494 | 20230721 | 110100 | 6585564700 | 45450 | 45250 | 45450 | 45250 | 1279 |
| 495 | 20230721 | 110000 | 6527599250 | 45250 | 45150 | 45250 | 45150 | 694 |
| 496 | 20230721 | 105900 | 6496225500 | 45150 | 45150 | 45200 | 45150 | 281 |
| 497 | 20230721 | 105800 | 6483538300 | 45150 | 45150 | 45150 | 45100 | 289 |
| 498 | 20230721 | 105700 | 6470490500 | 45150 | 45100 | 45150 | 45100 | 125 |
| 499 | 20230721 | 105600 | 6464849800 | 45050 | 45050 | 45100 | 45050 | 231 |
| 500 | 20230721 | 105500 | 6454441750 | 45050 | 45050 | 45100 | 45050 | 132 |
| 501 | 20230721 | 105400 | 6448489650 | 45150 | 45100 | 45150 | 45100 | 642 |
| 502 | 20230721 | 105300 | 6419531750 | 45100 | 45100 | 45100 | 45100 | 187 |
| 503 | 20230721 | 105200 | 6411098050 | 45050 | 45050 | 45100 | 45050 | 260 |
| 504 | 20230721 | 105100 | 6399380100 | 45050 | 45050 | 45100 | 45050 | 94 |
| 505 | 20230721 | 105000 | 6395145350 | 45050 | 45100 | 45100 | 45050 | 122 |
| 506 | 20230721 | 104900 | 6389648100 | 45100 | 45000 | 45100 | 44950 | 590 |
| 507 | 20230721 | 104800 | 6363078300 | 44950 | 44950 | 44950 | 44950 | 382 |
| 508 | 20230721 | 104700 | 6345907400 | 44950 | 44950 | 44950 | 44850 | 753 |
| 509 | 20230721 | 104600 | 6312106450 | 44900 | 45000 | 45000 | 44900 | 440 |
| 510 | 20230721 | 104500 | 6292333600 | 45000 | 45000 | 45000 | 44900 | 319 |
| 511 | 20230721 | 104400 | 6277983300 | 44900 | 44950 | 45000 | 44850 | 290 |
| 512 | 20230721 | 104300 | 6264960050 | 44900 | 45000 | 45000 | 44900 | 1003 |
| 513 | 20230721 | 104200 | 6219905050 | 44850 | 45000 | 45000 | 44850 | 203 |
| 514 | 20230721 | 104100 | 6210781700 | 45000 | 44800 | 45000 | 44800 | 257 |
| 515 | 20230721 | 104000 | 6199254050 | 44800 | 45050 | 45050 | 44800 | 365 |
| 516 | 20230721 | 103900 | 6182867050 | 45000 | 45050 | 45100 | 45000 | 341 |
| 517 | 20230721 | 103800 | 6167510150 | 45050 | 44900 | 45050 | 44900 | 1276 |
| 518 | 20230721 | 103700 | 6110123050 | 44900 | 44850 | 44900 | 44850 | 131 |
| 519 | 20230721 | 103600 | 6104242000 | 44900 | 45000 | 45000 | 44900 | 297 |
| 520 | 20230721 | 103500 | 6090906100 | 44900 | 44700 | 45000 | 44650 | 456 |
| 521 | 20230721 | 103400 | 6070524000 | 44650 | 44800 | 44850 | 44650 | 1294 |
| 522 | 20230721 | 103300 | 6012627650 | 44650 | 44600 | 44650 | 44550 | 2460 |
| 523 | 20230721 | 103200 | 5902802750 | 44550 | 44600 | 44650 | 44550 | 1127 |
| 524 | 20230721 | 103100 | 5852579650 | 44650 | 44600 | 44650 | 44600 | 752 |
| 525 | 20230721 | 103000 | 5819038550 | 44600 | 44650 | 44650 | 44600 | 1029 |
| 526 | 20230721 | 102900 | 5773131600 | 44650 | 44700 | 44700 | 44600 | 1443 |
| 527 | 20230721 | 102800 | 5708694500 | 44700 | 45050 | 45050 | 44650 | 7131 |
| 528 | 20230721 | 102700 | 5388757700 | 45050 | 45000 | 45050 | 45000 | 167 |
| 529 | 20230721 | 102600 | 5381241750 | 45100 | 45100 | 45100 | 45050 | 418 |
| 530 | 20230721 | 102500 | 5362404950 | 45100 | 45050 | 45100 | 45050 | 24 |
| 531 | 20230721 | 102400 | 5361323600 | 45050 | 45000 | 45050 | 45000 | 347 |
| 532 | 20230721 | 102300 | 5345708150 | 45000 | 44950 | 45000 | 44900 | 553 |
| 533 | 20230721 | 102200 | 5320867050 | 44900 | 45000 | 45000 | 44900 | 2468 |
| 534 | 20230721 | 102100 | 5209912900 | 45000 | 45050 | 45050 | 45000 | 2083 |
| 535 | 20230721 | 102000 | 5116166650 | 45050 | 45250 | 45300 | 45000 | 1122 |
| 536 | 20230721 | 101900 | 5065550400 | 45250 | 45200 | 45300 | 45200 | 45 |
| 537 | 20230721 | 101800 | 5063513750 | 45200 | 45200 | 45300 | 45200 | 188 |
| 538 | 20230721 | 101700 | 5055013350 | 45200 | 45150 | 45400 | 45150 | 48 |
| 539 | 20230721 | 101600 | 5052837500 | 45400 | 45000 | 45400 | 45000 | 867 |
| 540 | 20230721 | 101500 | 5013701450 | 45000 | 45050 | 45150 | 45000 | 1016 |
| 541 | 20230721 | 101400 | 4967937150 | 45050 | 45100 | 45200 | 45050 | 343 |
| 542 | 20230721 | 101300 | 4952470300 | 45100 | 45200 | 45200 | 45050 | 744 |
| 543 | 20230721 | 101200 | 4918931250 | 45200 | 45250 | 45400 | 45100 | 1758 |
| 544 | 20230721 | 101100 | 4839498350 | 45250 | 45350 | 45400 | 45250 | 744 |
| 545 | 20230721 | 101000 | 4805787200 | 45350 | 45350 | 45350 | 45350 | 277 |
| 546 | 20230721 | 100900 | 4793225250 | 45350 | 45450 | 45450 | 45350 | 424 |
| 547 | 20230721 | 100800 | 4773976850 | 45450 | 45700 | 45700 | 45450 | 350 |
| 548 | 20230721 | 100700 | 4758052350 | 45700 | 45700 | 45700 | 45500 | 777 |
| 549 | 20230721 | 100600 | 4722657200 | 45700 | 45650 | 45750 | 45650 | 336 |
| 550 | 20230721 | 100500 | 4707313700 | 45550 | 45800 | 45800 | 45550 | 633 |
| 551 | 20230721 | 100400 | 4678362650 | 45800 | 45850 | 45850 | 45750 | 309 |
| 552 | 20230721 | 100300 | 4664205550 | 45850 | 45500 | 45850 | 45450 | 1475 |
| 553 | 20230721 | 100200 | 4596790200 | 45450 | 45550 | 45600 | 45400 | 389 |
| 554 | 20230721 | 100100 | 4579086300 | 45550 | 45500 | 45550 | 45450 | 378 |
| 555 | 20230721 | 100000 | 4561887350 | 45500 | 45450 | 45550 | 45450 | 86 |
| 556 | 20230721 | 095900 | 4557972850 | 45450 | 45500 | 45500 | 45450 | 528 |
| 557 | 20230721 | 095800 | 4533973850 | 45500 | 45600 | 45600 | 45500 | 14 |
| 558 | 20230721 | 095700 | 4533336550 | 45650 | 45400 | 45650 | 45300 | 3945 |
| 559 | 20230721 | 095600 | 4354254400 | 45400 | 45350 | 45400 | 45350 | 506 |
| 560 | 20230721 | 095500 | 4331297550 | 45400 | 45450 | 45450 | 45350 | 928 |
| 561 | 20230721 | 095400 | 4289170750 | 45400 | 45500 | 45600 | 45400 | 483 |
| 562 | 20230721 | 095300 | 4267216950 | 45450 | 45400 | 45600 | 45400 | 416 |
| 563 | 20230721 | 095200 | 4248326500 | 45400 | 45400 | 45650 | 45350 | 24 |
| 564 | 20230721 | 095100 | 4247235950 | 45400 | 45550 | 45550 | 45400 | 442 |
| 565 | 20230721 | 095000 | 4227132800 | 45550 | 45450 | 45550 | 45450 | 481 |
| 566 | 20230721 | 094900 | 4205226300 | 45400 | 45400 | 45400 | 45250 | 693 |
| 567 | 20230721 | 094800 | 4173805350 | 45400 | 45600 | 45600 | 45400 | 1875 |
| 568 | 20230721 | 094700 | 4088451300 | 45650 | 45750 | 45750 | 45650 | 547 |
| 569 | 20230721 | 094600 | 4063454650 | 45800 | 45800 | 45800 | 45750 | 610 |
| 570 | 20230721 | 094500 | 4035540050 | 45800 | 45800 | 45800 | 45750 | 1458 |
| 571 | 20230721 | 094400 | 3968778400 | 45850 | 45800 | 45850 | 45800 | 383 |
| 572 | 20230721 | 094300 | 3951235150 | 45800 | 45800 | 45900 | 45800 | 350 |
| 573 | 20230721 | 094200 | 3935197850 | 45850 | 45850 | 45900 | 45850 | 744 |
| 574 | 20230721 | 094100 | 3901085400 | 45850 | 45850 | 45850 | 45750 | 601 |
| 575 | 20230721 | 094000 | 3873546450 | 45850 | 45850 | 45900 | 45750 | 317 |
| 576 | 20230721 | 093900 | 3859036550 | 45850 | 45950 | 45950 | 45850 | 535 |
| 577 | 20230721 | 093800 | 3834461300 | 45950 | 45800 | 45950 | 45450 | 811 |
| 578 | 20230721 | 093700 | 3797354450 | 45500 | 45600 | 45800 | 45500 | 694 |
| 579 | 20230721 | 093600 | 3765683100 | 45600 | 45800 | 45950 | 45600 | 374 |
| 580 | 20230721 | 093500 | 3748581450 | 45800 | 45700 | 46000 | 45700 | 241 |
| 581 | 20230721 | 093400 | 3737537550 | 45700 | 45750 | 46000 | 45700 | 1087 |
| 582 | 20230721 | 093300 | 3687781350 | 45800 | 45750 | 45850 | 45750 | 520 |
| 583 | 20230721 | 093200 | 3663983350 | 45700 | 45550 | 45700 | 45500 | 468 |
| 584 | 20230721 | 093100 | 3642647450 | 45550 | 45850 | 45950 | 45550 | 567 |
| 585 | 20230721 | 093000 | 3616704100 | 45850 | 45850 | 45950 | 45800 | 171 |
| 586 | 20230721 | 092900 | 3608862300 | 45850 | 46150 | 46150 | 45850 | 683 |
| 587 | 20230721 | 092800 | 3577463050 | 46100 | 45800 | 46200 | 45750 | 1704 |
| 588 | 20230721 | 092700 | 3499007250 | 45800 | 45450 | 45800 | 45450 | 919 |
| 589 | 20230721 | 092600 | 3457203300 | 45400 | 45000 | 45400 | 45000 | 923 |
| 590 | 20230721 | 092500 | 3415589450 | 45200 | 45050 | 45200 | 44900 | 816 |
| 591 | 20230721 | 092400 | 3378877900 | 44950 | 45200 | 45200 | 44950 | 2572 |
| 592 | 20230721 | 092300 | 3263120450 | 45200 | 45350 | 45350 | 45200 | 1702 |
| 593 | 20230721 | 092200 | 3186060950 | 45350 | 45450 | 45450 | 45350 | 514 |
| 594 | 20230721 | 092100 | 3162720650 | 45450 | 45250 | 45450 | 44950 | 7218 |
| 595 | 20230721 | 092000 | 2837598900 | 45250 | 45400 | 45450 | 45200 | 1751 |
| 596 | 20230721 | 091900 | 2758295200 | 45350 | 45550 | 45550 | 45350 | 908 |
| 597 | 20230721 | 091800 | 2717036550 | 45550 | 45750 | 45750 | 45400 | 1093 |
| 598 | 20230721 | 091700 | 2667261600 | 45650 | 45750 | 45800 | 45450 | 1885 |
| 599 | 20230721 | 091600 | 2581338850 | 45700 | 46250 | 46300 | 45700 | 1166 |
| 600 | 20230721 | 091500 | 2527722450 | 46250 | 46450 | 46500 | 46200 | 589 |
| 601 | 20230721 | 091400 | 2500416350 | 46400 | 45900 | 46400 | 45900 | 3835 |
| 602 | 20230721 | 091300 | 2323399950 | 45900 | 45900 | 45900 | 45750 | 890 |
| 603 | 20230721 | 091200 | 2282606150 | 45900 | 45800 | 45900 | 45800 | 436 |
| 604 | 20230721 | 091100 | 2262615100 | 45550 | 45900 | 45900 | 45500 | 991 |
| 605 | 20230721 | 091000 | 2217395600 | 45600 | 45800 | 45900 | 45500 | 1070 |
| 606 | 20230721 | 090900 | 2168576150 | 45800 | 45950 | 46000 | 45600 | 976 |
| 607 | 20230721 | 090800 | 2123842150 | 46100 | 45050 | 46200 | 44900 | 7126 |
| 608 | 20230721 | 090700 | 1799323450 | 45050 | 45600 | 45600 | 45000 | 6439 |
| 609 | 20230721 | 090600 | 1507301950 | 45600 | 45600 | 45850 | 45550 | 4354 |
| 610 | 20230721 | 090500 | 1308657050 | 45650 | 45750 | 45850 | 45600 | 5909 |
| 611 | 20230721 | 090400 | 1038637950 | 45850 | 46450 | 46450 | 45750 | 3919 |
| 612 | 20230721 | 090300 | 858078850 | 46450 | 46000 | 46500 | 45750 | 2351 |
| 613 | 20230721 | 090200 | 749752200 | 45700 | 46700 | 46900 | 45700 | 5344 |
| 614 | 20230721 | 090100 | 503876150 | 46700 | 45700 | 46700 | 45550 | 3200 |
| 615 | 20230721 | 090000 | 356738650 | 45650 | 45850 | 46000 | 45650 | 7766 |