34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 193100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 3 | 20230706 | 193000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20230706 | 192900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20230706 | 192800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20230706 | 192700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20230706 | 192600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20230706 | 192500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20230706 | 192400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20230706 | 192300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20230706 | 192200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20230706 | 192100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20230706 | 192000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20230706 | 191900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20230706 | 191800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20230706 | 191700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20230706 | 191600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20230706 | 191500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20230706 | 191400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20230706 | 191300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20230706 | 191200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20230706 | 191100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20230706 | 191000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20230706 | 190900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20230706 | 190800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20230706 | 190700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20230706 | 190600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20230706 | 190500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20230706 | 190400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20230706 | 190300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20230706 | 190200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20230706 | 190100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 33 | 20230706 | 190000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20230706 | 185900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20230706 | 185800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20230706 | 185700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20230706 | 185600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20230706 | 185500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20230706 | 185400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20230706 | 185300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20230706 | 185200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20230706 | 185100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20230706 | 185000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20230706 | 184900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20230706 | 184800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20230706 | 184700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20230706 | 184600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20230706 | 184500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20230706 | 184400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20230706 | 184300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20230706 | 184200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20230706 | 184100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20230706 | 184000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20230706 | 183900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20230706 | 183800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20230706 | 183700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20230706 | 183600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20230706 | 183500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20230706 | 183400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20230706 | 183300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20230706 | 183200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20230706 | 183100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 63 | 20230706 | 183000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20230706 | 182900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20230706 | 182800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20230706 | 182700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20230706 | 182600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20230706 | 182500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20230706 | 182400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20230706 | 182300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20230706 | 182200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20230706 | 182100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20230706 | 182000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20230706 | 181900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20230706 | 181800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20230706 | 181700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20230706 | 181600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20230706 | 181500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20230706 | 181400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20230706 | 181300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20230706 | 181200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20230706 | 181100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20230706 | 181000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20230706 | 180900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20230706 | 180800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20230706 | 180700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20230706 | 180600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20230706 | 180500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20230706 | 180400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20230706 | 180300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20230706 | 180200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20230706 | 180100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 93 | 20230706 | 180000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20230706 | 175900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20230706 | 175800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20230706 | 175700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20230706 | 175600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20230706 | 175500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20230706 | 175400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20230706 | 175300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20230706 | 175200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20230706 | 175100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20230706 | 175000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20230706 | 174900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20230706 | 174800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20230706 | 174700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20230706 | 174600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20230706 | 174500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20230706 | 174400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20230706 | 174300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20230706 | 174200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20230706 | 174100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20230706 | 174000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20230706 | 173900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20230706 | 173800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20230706 | 173700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20230706 | 173600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20230706 | 173500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20230706 | 173400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20230706 | 173300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20230706 | 173200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20230706 | 173100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 123 | 20230706 | 173000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20230706 | 172900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20230706 | 172800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20230706 | 172700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20230706 | 172600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20230706 | 172500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20230706 | 172400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20230706 | 172300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20230706 | 172200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20230706 | 172100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20230706 | 172000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20230706 | 171900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20230706 | 171800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20230706 | 171700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20230706 | 171600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20230706 | 171500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20230706 | 171400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20230706 | 171300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20230706 | 171200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20230706 | 171100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20230706 | 171000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20230706 | 170900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20230706 | 170800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20230706 | 170700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20230706 | 170600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20230706 | 170500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20230706 | 170400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20230706 | 170300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20230706 | 170200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20230706 | 170100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 153 | 20230706 | 170000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20230706 | 165900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20230706 | 165800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20230706 | 165700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20230706 | 165600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20230706 | 165500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20230706 | 165400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20230706 | 165300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20230706 | 165200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20230706 | 165100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20230706 | 165000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20230706 | 164900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20230706 | 164800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20230706 | 164700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20230706 | 164600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20230706 | 164500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20230706 | 164400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20230706 | 164300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20230706 | 164200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20230706 | 164100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20230706 | 164000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20230706 | 163900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20230706 | 163800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20230706 | 163700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20230706 | 163600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20230706 | 163500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20230706 | 163400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20230706 | 163300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20230706 | 163200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20230706 | 163100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 183 | 20230706 | 163000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20230706 | 162900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20230706 | 162800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20230706 | 162700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20230706 | 162600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20230706 | 162500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20230706 | 162400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20230706 | 162300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20230706 | 162200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20230706 | 162100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20230706 | 162000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20230706 | 161900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20230706 | 161800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20230706 | 161700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20230706 | 161600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20230706 | 161500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20230706 | 161400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20230706 | 161300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20230706 | 161200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20230706 | 161100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20230706 | 161000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20230706 | 160900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20230706 | 160800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20230706 | 160700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20230706 | 160600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20230706 | 160500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20230706 | 160400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20230706 | 160300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20230706 | 160200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20230706 | 160100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 213 | 20230706 | 160000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20230706 | 155900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20230706 | 155800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20230706 | 155700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20230706 | 155600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20230706 | 155500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20230706 | 155400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20230706 | 155300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20230706 | 155200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20230706 | 155100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20230706 | 155000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20230706 | 154900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20230706 | 154800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20230706 | 154700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20230706 | 154600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20230706 | 154500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20230706 | 154400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20230706 | 154300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20230706 | 154200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20230706 | 154100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20230706 | 154000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20230706 | 153900 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20230706 | 153800 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20230706 | 153700 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20230706 | 153600 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20230706 | 153500 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20230706 | 153400 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20230706 | 153300 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20230706 | 153200 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20230706 | 153100 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 243 | 20230706 | 153000 | 25670192150 | 45950 | 45950 | 45950 | 45950 | 11988 |
| 244 | 20230706 | 152900 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20230706 | 152800 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20230706 | 152700 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20230706 | 152600 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20230706 | 152500 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20230706 | 152400 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20230706 | 152300 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20230706 | 152200 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20230706 | 152100 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20230706 | 152000 | 25119343550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20230706 | 151900 | 25119343550 | 46000 | 46050 | 46100 | 46000 | 3546 |
| 255 | 20230706 | 151800 | 24956144150 | 46100 | 46050 | 46150 | 46050 | 3007 |
| 256 | 20230706 | 151700 | 24817566300 | 46100 | 46100 | 46150 | 46000 | 2853 |
| 257 | 20230706 | 151600 | 24686103300 | 46100 | 46050 | 46150 | 46000 | 2789 |
| 258 | 20230706 | 151500 | 24557629500 | 46050 | 46050 | 46050 | 46000 | 3167 |
| 259 | 20230706 | 151400 | 24411808400 | 46000 | 46150 | 46150 | 46000 | 3745 |
| 260 | 20230706 | 151300 | 24239238350 | 46150 | 46100 | 46150 | 46100 | 346 |
| 261 | 20230706 | 151200 | 24223279050 | 46100 | 46100 | 46100 | 46050 | 1719 |
| 262 | 20230706 | 151100 | 24144043850 | 46100 | 46000 | 46100 | 46000 | 1078 |
| 263 | 20230706 | 151000 | 24094388000 | 46050 | 46200 | 46200 | 46050 | 1634 |
| 264 | 20230706 | 150900 | 24019031550 | 46200 | 46200 | 46200 | 46150 | 1109 |
| 265 | 20230706 | 150800 | 23967811250 | 46200 | 46150 | 46200 | 46150 | 136 |
| 266 | 20230706 | 150700 | 23961532950 | 46150 | 46200 | 46250 | 46150 | 1202 |
| 267 | 20230706 | 150600 | 23906021550 | 46250 | 46200 | 46250 | 46200 | 407 |
| 268 | 20230706 | 150500 | 23887214900 | 46200 | 46000 | 46250 | 45950 | 1610 |
| 269 | 20230706 | 150400 | 23813014900 | 46000 | 46000 | 46000 | 45950 | 1307 |
| 270 | 20230706 | 150300 | 23752897000 | 45950 | 45950 | 46000 | 45900 | 1558 |
| 271 | 20230706 | 150200 | 23681325250 | 45950 | 46000 | 46000 | 45950 | 1143 |
| 272 | 20230706 | 150100 | 23628769150 | 46000 | 46100 | 46150 | 46000 | 2467 |
| 273 | 20230706 | 150000 | 23515204950 | 46150 | 46150 | 46200 | 46100 | 877 |
| 274 | 20230706 | 145900 | 23474742200 | 46200 | 46150 | 46200 | 46150 | 204 |
| 275 | 20230706 | 145800 | 23465326250 | 46150 | 46200 | 46200 | 46150 | 296 |
| 276 | 20230706 | 145700 | 23451664450 | 46200 | 46250 | 46250 | 46150 | 936 |
| 277 | 20230706 | 145600 | 23408437100 | 46250 | 46250 | 46250 | 46250 | 153 |
| 278 | 20230706 | 145500 | 23401360850 | 46250 | 46200 | 46250 | 46200 | 174 |
| 279 | 20230706 | 145400 | 23393320600 | 46250 | 46250 | 46250 | 46250 | 44 |
| 280 | 20230706 | 145300 | 23391285600 | 46250 | 46300 | 46300 | 46250 | 706 |
| 281 | 20230706 | 145200 | 23358604400 | 46300 | 46350 | 46350 | 46250 | 550 |
| 282 | 20230706 | 145100 | 23333152700 | 46350 | 46150 | 46350 | 46150 | 1381 |
| 283 | 20230706 | 145000 | 23269212600 | 46150 | 46000 | 46150 | 46000 | 1526 |
| 284 | 20230706 | 144900 | 23198877700 | 46000 | 46000 | 46000 | 45950 | 742 |
| 285 | 20230706 | 144800 | 23164764500 | 46000 | 46050 | 46050 | 46000 | 444 |
| 286 | 20230706 | 144700 | 23144338100 | 46000 | 46100 | 46100 | 46000 | 1619 |
| 287 | 20230706 | 144600 | 23069835950 | 46100 | 46200 | 46200 | 46000 | 2989 |
| 288 | 20230706 | 144500 | 22932238900 | 46200 | 46150 | 46250 | 46100 | 1611 |
| 289 | 20230706 | 144400 | 22857849150 | 46150 | 46150 | 46150 | 46100 | 697 |
| 290 | 20230706 | 144300 | 22825685600 | 46150 | 46100 | 46150 | 46050 | 3390 |
| 291 | 20230706 | 144200 | 22669526700 | 46100 | 46150 | 46150 | 46100 | 1037 |
| 292 | 20230706 | 144100 | 22621720400 | 46150 | 46100 | 46150 | 46100 | 784 |
| 293 | 20230706 | 144000 | 22585574100 | 46100 | 46300 | 46300 | 46100 | 6377 |
| 294 | 20230706 | 143900 | 22291121750 | 46300 | 46300 | 46300 | 46300 | 288 |
| 295 | 20230706 | 143800 | 22277787350 | 46300 | 46400 | 46400 | 46300 | 3333 |
| 296 | 20230706 | 143700 | 22123393450 | 46400 | 46450 | 46450 | 46400 | 255 |
| 297 | 20230706 | 143600 | 22111561350 | 46450 | 46400 | 46450 | 46350 | 968 |
| 298 | 20230706 | 143500 | 22066662300 | 46350 | 46350 | 46350 | 46350 | 912 |
| 299 | 20230706 | 143400 | 22024391100 | 46350 | 46450 | 46450 | 46350 | 1068 |
| 300 | 20230706 | 143300 | 21974835500 | 46450 | 46450 | 46500 | 46400 | 633 |
| 301 | 20230706 | 143200 | 21945440900 | 46500 | 46550 | 46550 | 46500 | 1091 |
| 302 | 20230706 | 143100 | 21894679950 | 46600 | 46650 | 46650 | 46550 | 232 |
| 303 | 20230706 | 143000 | 21883864700 | 46650 | 46650 | 46700 | 46450 | 3355 |
| 304 | 20230706 | 142900 | 21727735550 | 46650 | 46600 | 46650 | 46600 | 1489 |
| 305 | 20230706 | 142800 | 21658292500 | 46600 | 46650 | 46650 | 46600 | 185 |
| 306 | 20230706 | 142700 | 21649671300 | 46650 | 46600 | 46700 | 46600 | 401 |
| 307 | 20230706 | 142600 | 21630965150 | 46600 | 46650 | 46650 | 46600 | 568 |
| 308 | 20230706 | 142500 | 21604495800 | 46650 | 46650 | 46700 | 46600 | 2022 |
| 309 | 20230706 | 142400 | 21510183200 | 46700 | 46700 | 46750 | 46650 | 223 |
| 310 | 20230706 | 142300 | 21499765450 | 46700 | 46700 | 46800 | 46650 | 866 |
| 311 | 20230706 | 142200 | 21459326300 | 46700 | 46700 | 46750 | 46650 | 1920 |
| 312 | 20230706 | 142100 | 21369654300 | 46700 | 46800 | 46850 | 46700 | 601 |
| 313 | 20230706 | 142000 | 21341572750 | 46800 | 46700 | 47000 | 46700 | 5266 |
| 314 | 20230706 | 141900 | 21095153900 | 46700 | 47000 | 47000 | 46700 | 2934 |
| 315 | 20230706 | 141800 | 20957709450 | 46950 | 47000 | 47000 | 46950 | 348 |
| 316 | 20230706 | 141700 | 20941355950 | 47000 | 47050 | 47050 | 46850 | 3926 |
| 317 | 20230706 | 141600 | 20756988150 | 47050 | 47100 | 47150 | 47050 | 2286 |
| 318 | 20230706 | 141500 | 20649289150 | 47100 | 47150 | 47150 | 47100 | 362 |
| 319 | 20230706 | 141400 | 20632230300 | 47200 | 47200 | 47200 | 47100 | 1626 |
| 320 | 20230706 | 141300 | 20555559850 | 47200 | 47200 | 47300 | 47100 | 5527 |
| 321 | 20230706 | 141200 | 20294653350 | 47200 | 47150 | 47200 | 47150 | 3014 |
| 322 | 20230706 | 141100 | 20152451000 | 47150 | 47050 | 47150 | 47050 | 2300 |
| 323 | 20230706 | 141000 | 20044032050 | 47050 | 47200 | 47200 | 47000 | 5524 |
| 324 | 20230706 | 140900 | 19783684800 | 47200 | 47250 | 47300 | 47100 | 4816 |
| 325 | 20230706 | 140800 | 19556453650 | 47300 | 46900 | 47300 | 46900 | 10372 |
| 326 | 20230706 | 140700 | 19068328400 | 46900 | 46800 | 46950 | 46750 | 4112 |
| 327 | 20230706 | 140600 | 18875566950 | 46800 | 46650 | 46800 | 46650 | 702 |
| 328 | 20230706 | 140500 | 18842782550 | 46650 | 46600 | 46650 | 46600 | 343 |
| 329 | 20230706 | 140400 | 18826792950 | 46600 | 46650 | 46650 | 46600 | 383 |
| 330 | 20230706 | 140300 | 18808931250 | 46650 | 46650 | 46700 | 46600 | 321 |
| 331 | 20230706 | 140200 | 18793957700 | 46600 | 46750 | 46750 | 46600 | 1509 |
| 332 | 20230706 | 140100 | 18723600850 | 46750 | 46750 | 46900 | 46700 | 2144 |
| 333 | 20230706 | 140000 | 18623239150 | 46800 | 46500 | 46800 | 46500 | 1137 |
| 334 | 20230706 | 135900 | 18570199300 | 46550 | 46300 | 46550 | 46300 | 2336 |
| 335 | 20230706 | 135800 | 18461911200 | 46250 | 46250 | 46300 | 46250 | 319 |
| 336 | 20230706 | 135700 | 18447151900 | 46250 | 46400 | 46400 | 46250 | 2816 |
| 337 | 20230706 | 135600 | 18316633550 | 46350 | 46350 | 46450 | 46350 | 1548 |
| 338 | 20230706 | 135500 | 18244847000 | 46400 | 46450 | 46500 | 46350 | 1933 |
| 339 | 20230706 | 135400 | 18155159350 | 46500 | 46700 | 46700 | 46350 | 4148 |
| 340 | 20230706 | 135300 | 17962245350 | 46700 | 46200 | 46850 | 46200 | 4630 |
| 341 | 20230706 | 135200 | 17746644500 | 46200 | 46350 | 46450 | 46200 | 3543 |
| 342 | 20230706 | 135100 | 17582319550 | 46250 | 46550 | 46600 | 46200 | 3391 |
| 343 | 20230706 | 135000 | 17424896900 | 46600 | 47000 | 47000 | 46200 | 11183 |
| 344 | 20230706 | 134900 | 16903772100 | 47000 | 45900 | 47250 | 45900 | 23187 |
| 345 | 20230706 | 134800 | 15824922400 | 45900 | 45850 | 45900 | 45800 | 2137 |
| 346 | 20230706 | 134700 | 15727006450 | 45900 | 45850 | 45900 | 45850 | 1049 |
| 347 | 20230706 | 134600 | 15678909650 | 45850 | 45900 | 45900 | 45850 | 212 |
| 348 | 20230706 | 134500 | 15669186400 | 45900 | 45900 | 45950 | 45900 | 146 |
| 349 | 20230706 | 134400 | 15662484900 | 45900 | 45850 | 45900 | 45850 | 670 |
| 350 | 20230706 | 134300 | 15631742950 | 45850 | 45900 | 45900 | 45800 | 841 |
| 351 | 20230706 | 134200 | 15593181900 | 45900 | 45850 | 45950 | 45850 | 309 |
| 352 | 20230706 | 134100 | 15578999250 | 45900 | 45700 | 45900 | 45700 | 6803 |
| 353 | 20230706 | 134000 | 15267354100 | 45750 | 45800 | 45800 | 45700 | 1572 |
| 354 | 20230706 | 133900 | 15195450550 | 45800 | 45800 | 45850 | 45800 | 374 |
| 355 | 20230706 | 133800 | 15178320850 | 45800 | 45800 | 45850 | 45800 | 749 |
| 356 | 20230706 | 133700 | 15144011700 | 45800 | 45850 | 45850 | 45800 | 98 |
| 357 | 20230706 | 133600 | 15139521800 | 45850 | 45800 | 45850 | 45800 | 999 |
| 358 | 20230706 | 133500 | 15093763050 | 45800 | 45800 | 45850 | 45800 | 551 |
| 359 | 20230706 | 133400 | 15068511050 | 45850 | 45800 | 45850 | 45800 | 344 |
| 360 | 20230706 | 133300 | 15052754750 | 45800 | 45700 | 45800 | 45700 | 1284 |
| 361 | 20230706 | 133200 | 14994031150 | 45700 | 45750 | 45800 | 45700 | 4615 |
| 362 | 20230706 | 133100 | 14783037950 | 45800 | 45850 | 45850 | 45800 | 1406 |
| 363 | 20230706 | 133000 | 14718624450 | 45850 | 45850 | 45900 | 45850 | 884 |
| 364 | 20230706 | 132900 | 14678084600 | 45850 | 45900 | 45900 | 45800 | 3096 |
| 365 | 20230706 | 132800 | 14536147500 | 45850 | 45850 | 45900 | 45800 | 1475 |
| 366 | 20230706 | 132700 | 14468529750 | 45850 | 45850 | 45900 | 45850 | 624 |
| 367 | 20230706 | 132600 | 14439919000 | 45850 | 46000 | 46000 | 45850 | 1372 |
| 368 | 20230706 | 132500 | 14376929600 | 45950 | 46000 | 46000 | 45950 | 192 |
| 369 | 20230706 | 132400 | 14368106600 | 45950 | 45950 | 46050 | 45950 | 1573 |
| 370 | 20230706 | 132300 | 14295771150 | 45950 | 45800 | 45950 | 45750 | 3236 |
| 371 | 20230706 | 132200 | 14147463400 | 45800 | 45750 | 45800 | 45700 | 4168 |
| 372 | 20230706 | 132100 | 13956657850 | 45750 | 45800 | 45800 | 45750 | 1819 |
| 373 | 20230706 | 132000 | 13873377200 | 45800 | 45750 | 45800 | 45750 | 2102 |
| 374 | 20230706 | 131900 | 13777189900 | 45800 | 45800 | 45900 | 45750 | 10574 |
| 375 | 20230706 | 131800 | 13292826300 | 45850 | 45900 | 45950 | 45800 | 6407 |
| 376 | 20230706 | 131700 | 12999110250 | 45900 | 45900 | 46000 | 45900 | 1868 |
| 377 | 20230706 | 131600 | 12913318200 | 45900 | 46050 | 46050 | 45850 | 9473 |
| 378 | 20230706 | 131500 | 12477869050 | 46050 | 46000 | 46050 | 46000 | 1322 |
| 379 | 20230706 | 131400 | 12417010650 | 46000 | 46050 | 46100 | 46000 | 1019 |
| 380 | 20230706 | 131300 | 12370093350 | 46050 | 46100 | 46100 | 46050 | 690 |
| 381 | 20230706 | 131200 | 12338302050 | 46100 | 46100 | 46100 | 46050 | 292 |
| 382 | 20230706 | 131100 | 12324841200 | 46150 | 46150 | 46150 | 46050 | 729 |
| 383 | 20230706 | 131000 | 12291230100 | 46150 | 46050 | 46150 | 46000 | 717 |
| 384 | 20230706 | 130900 | 12258208650 | 46000 | 46050 | 46050 | 46000 | 3131 |
| 385 | 20230706 | 130800 | 12114084150 | 46050 | 46050 | 46050 | 46000 | 2297 |
| 386 | 20230706 | 130700 | 12008314900 | 46000 | 46000 | 46050 | 46000 | 2353 |
| 387 | 20230706 | 130600 | 11900055200 | 46050 | 46250 | 46300 | 46000 | 12982 |
| 388 | 20230706 | 130500 | 11300764850 | 46300 | 46300 | 46300 | 46250 | 369 |
| 389 | 20230706 | 130400 | 11283696000 | 46250 | 46300 | 46300 | 46250 | 252 |
| 390 | 20230706 | 130300 | 11272031150 | 46300 | 46350 | 46350 | 46300 | 399 |
| 391 | 20230706 | 130200 | 11253556450 | 46350 | 46350 | 46400 | 46300 | 1827 |
| 392 | 20230706 | 130100 | 11168917350 | 46350 | 46400 | 46400 | 46350 | 114 |
| 393 | 20230706 | 130000 | 11163631850 | 46400 | 46300 | 46400 | 46300 | 1391 |
| 394 | 20230706 | 125900 | 11099195400 | 46350 | 46350 | 46350 | 46300 | 870 |
| 395 | 20230706 | 125800 | 11058895800 | 46350 | 46350 | 46350 | 46300 | 2218 |
| 396 | 20230706 | 125700 | 10956166900 | 46300 | 46400 | 46400 | 46300 | 2297 |
| 397 | 20230706 | 125600 | 10849703800 | 46350 | 46350 | 46400 | 46300 | 2715 |
| 398 | 20230706 | 125500 | 10723840700 | 46350 | 46400 | 46400 | 46350 | 1165 |
| 399 | 20230706 | 125400 | 10669813350 | 46400 | 46400 | 46450 | 46400 | 421 |
| 400 | 20230706 | 125300 | 10650274800 | 46450 | 46400 | 46450 | 46400 | 269 |
| 401 | 20230706 | 125200 | 10637787250 | 46400 | 46450 | 46450 | 46400 | 449 |
| 402 | 20230706 | 125100 | 10616948600 | 46450 | 46450 | 46450 | 46450 | 127 |
| 403 | 20230706 | 125000 | 10611049450 | 46450 | 46400 | 46550 | 46400 | 497 |
| 404 | 20230706 | 124900 | 10587953500 | 46400 | 46450 | 46450 | 46350 | 2079 |
| 405 | 20230706 | 124800 | 10491474050 | 46450 | 46450 | 46500 | 46450 | 790 |
| 406 | 20230706 | 124700 | 10454777300 | 46450 | 46450 | 46450 | 46450 | 290 |
| 407 | 20230706 | 124600 | 10441306800 | 46450 | 46450 | 46450 | 46450 | 159 |
| 408 | 20230706 | 124500 | 10433921250 | 46450 | 46500 | 46500 | 46450 | 116 |
| 409 | 20230706 | 124400 | 10428532750 | 46500 | 46450 | 46500 | 46400 | 254 |
| 410 | 20230706 | 124300 | 10416736550 | 46450 | 46500 | 46500 | 46450 | 761 |
| 411 | 20230706 | 124200 | 10381386800 | 46500 | 46500 | 46500 | 46400 | 3586 |
| 412 | 20230706 | 124100 | 10214847000 | 46500 | 46500 | 46500 | 46500 | 96 |
| 413 | 20230706 | 124000 | 10210383000 | 46500 | 46500 | 46550 | 46500 | 583 |
| 414 | 20230706 | 123900 | 10183272200 | 46500 | 46500 | 46550 | 46500 | 208 |
| 415 | 20230706 | 123800 | 10173599600 | 46500 | 46500 | 46550 | 46500 | 1075 |
| 416 | 20230706 | 123700 | 10123610650 | 46550 | 46550 | 46550 | 46500 | 198 |
| 417 | 20230706 | 123600 | 10114394800 | 46550 | 46600 | 46600 | 46500 | 242 |
| 418 | 20230706 | 123500 | 10103126050 | 46500 | 46500 | 46600 | 46450 | 530 |
| 419 | 20230706 | 123400 | 10078477950 | 46500 | 46600 | 46600 | 46450 | 3340 |
| 420 | 20230706 | 123300 | 9923115200 | 46600 | 46600 | 46600 | 46550 | 483 |
| 421 | 20230706 | 123200 | 9900629650 | 46550 | 46550 | 46600 | 46550 | 121 |
| 422 | 20230706 | 123100 | 9894997000 | 46600 | 46650 | 46650 | 46600 | 1516 |
| 423 | 20230706 | 123000 | 9824351350 | 46650 | 46700 | 46700 | 46600 | 2416 |
| 424 | 20230706 | 122900 | 9711649650 | 46650 | 46650 | 46650 | 46650 | 70 |
| 425 | 20230706 | 122800 | 9708384150 | 46650 | 46700 | 46700 | 46650 | 381 |
| 426 | 20230706 | 122700 | 9690593600 | 46700 | 46650 | 46700 | 46650 | 179 |
| 427 | 20230706 | 122600 | 9682236500 | 46650 | 46700 | 46700 | 46650 | 107 |
| 428 | 20230706 | 122500 | 9677244600 | 46700 | 46650 | 46700 | 46650 | 46 |
| 429 | 20230706 | 122400 | 9675098550 | 46700 | 46700 | 46700 | 46700 | 137 |
| 430 | 20230706 | 122300 | 9668700650 | 46700 | 46650 | 46700 | 46650 | 55 |
| 431 | 20230706 | 122200 | 9666134400 | 46700 | 46650 | 46700 | 46650 | 51 |
| 432 | 20230706 | 122100 | 9663754550 | 46700 | 46650 | 46700 | 46650 | 88 |
| 433 | 20230706 | 122000 | 9659648850 | 46700 | 46750 | 46750 | 46700 | 22 |
| 434 | 20230706 | 121900 | 9658621300 | 46750 | 46700 | 46750 | 46700 | 249 |
| 435 | 20230706 | 121800 | 9646992200 | 46700 | 46700 | 46700 | 46700 | 8 |
| 436 | 20230706 | 121700 | 9646618600 | 46700 | 46700 | 46700 | 46700 | 298 |
| 437 | 20230706 | 121600 | 9632702000 | 46700 | 46700 | 46700 | 46700 | 53 |
| 438 | 20230706 | 121500 | 9630226900 | 46700 | 46750 | 46750 | 46700 | 65 |
| 439 | 20230706 | 121400 | 9627190850 | 46750 | 46700 | 46750 | 46700 | 38 |
| 440 | 20230706 | 121300 | 9625416050 | 46750 | 46700 | 46750 | 46700 | 568 |
| 441 | 20230706 | 121200 | 9598889200 | 46750 | 46750 | 46750 | 46700 | 34 |
| 442 | 20230706 | 121100 | 9597300700 | 46700 | 46700 | 46700 | 46700 | 44 |
| 443 | 20230706 | 121000 | 9595245900 | 46750 | 46700 | 46750 | 46700 | 370 |
| 444 | 20230706 | 120900 | 9577965150 | 46700 | 46700 | 46700 | 46650 | 50 |
| 445 | 20230706 | 120800 | 9575632300 | 46650 | 46650 | 46650 | 46650 | 107 |
| 446 | 20230706 | 120700 | 9570640750 | 46650 | 46700 | 46700 | 46650 | 146 |
| 447 | 20230706 | 120600 | 9563827150 | 46700 | 46700 | 46700 | 46700 | 128 |
| 448 | 20230706 | 120500 | 9557849550 | 46650 | 46650 | 46750 | 46650 | 1430 |
| 449 | 20230706 | 120400 | 9491079050 | 46650 | 46650 | 46650 | 46650 | 20 |
| 450 | 20230706 | 120300 | 9490146050 | 46600 | 46700 | 46750 | 46600 | 852 |
| 451 | 20230706 | 120200 | 9450389800 | 46700 | 46650 | 46700 | 46650 | 1069 |
| 452 | 20230706 | 120100 | 9400517100 | 46650 | 46700 | 46700 | 46650 | 74 |
| 453 | 20230706 | 120000 | 9397063950 | 46700 | 46700 | 46700 | 46700 | 53 |
| 454 | 20230706 | 115900 | 9394588850 | 46700 | 46700 | 46700 | 46650 | 56 |
| 455 | 20230706 | 115800 | 9391975700 | 46700 | 46750 | 46750 | 46700 | 205 |
| 456 | 20230706 | 115700 | 9382402100 | 46750 | 46750 | 46750 | 46700 | 101 |
| 457 | 20230706 | 115600 | 9377680850 | 46750 | 46700 | 46750 | 46700 | 199 |
| 458 | 20230706 | 115500 | 9368387500 | 46700 | 46700 | 46750 | 46700 | 56 |
| 459 | 20230706 | 115400 | 9365770650 | 46750 | 46700 | 46750 | 46700 | 50 |
| 460 | 20230706 | 115300 | 9363435300 | 46750 | 46700 | 46750 | 46650 | 341 |
| 461 | 20230706 | 115200 | 9347513300 | 46650 | 46700 | 46700 | 46650 | 51 |
| 462 | 20230706 | 115100 | 9345133800 | 46700 | 46700 | 46700 | 46700 | 10 |
| 463 | 20230706 | 115000 | 9344666800 | 46700 | 46700 | 46700 | 46650 | 602 |
| 464 | 20230706 | 114900 | 9316565800 | 46700 | 46700 | 46700 | 46650 | 43 |
| 465 | 20230706 | 114800 | 9314559200 | 46700 | 46650 | 46700 | 46650 | 246 |
| 466 | 20230706 | 114700 | 9303078150 | 46700 | 46650 | 46700 | 46650 | 580 |
| 467 | 20230706 | 114600 | 9276009050 | 46650 | 46700 | 46700 | 46650 | 145 |
| 468 | 20230706 | 114500 | 9269244700 | 46700 | 46700 | 46700 | 46700 | 36 |
| 469 | 20230706 | 114400 | 9267563500 | 46650 | 46700 | 46700 | 46650 | 234 |
| 470 | 20230706 | 114300 | 9256643750 | 46700 | 46700 | 46700 | 46650 | 254 |
| 471 | 20230706 | 114200 | 9244783450 | 46750 | 46750 | 46750 | 46700 | 299 |
| 472 | 20230706 | 114100 | 9230818850 | 46750 | 46700 | 46750 | 46650 | 1158 |
| 473 | 20230706 | 114000 | 9176739450 | 46700 | 46800 | 46800 | 46700 | 124 |
| 474 | 20230706 | 113900 | 9170945750 | 46800 | 46800 | 46850 | 46750 | 125 |
| 475 | 20230706 | 113800 | 9165095450 | 46750 | 46750 | 46850 | 46700 | 365 |
| 476 | 20230706 | 113700 | 9148029350 | 46750 | 46750 | 46750 | 46750 | 2 |
| 477 | 20230706 | 113600 | 9147935850 | 46650 | 46750 | 46750 | 46650 | 55 |
| 478 | 20230706 | 113500 | 9145368900 | 46800 | 46800 | 46800 | 46700 | 595 |
| 479 | 20230706 | 113400 | 9117550850 | 46800 | 46650 | 46800 | 46650 | 444 |
| 480 | 20230706 | 113300 | 9096801600 | 46650 | 46650 | 46700 | 46650 | 377 |
| 481 | 20230706 | 113200 | 9079214200 | 46650 | 46700 | 46700 | 46650 | 173 |
| 482 | 20230706 | 113100 | 9071140750 | 46700 | 46650 | 46750 | 46650 | 78 |
| 483 | 20230706 | 113000 | 9067501000 | 46650 | 46650 | 46750 | 46650 | 383 |
| 484 | 20230706 | 112900 | 9049616350 | 46750 | 46700 | 46750 | 46700 | 242 |
| 485 | 20230706 | 112800 | 9038314600 | 46700 | 46700 | 46750 | 46700 | 258 |
| 486 | 20230706 | 112700 | 9026265600 | 46700 | 46700 | 46750 | 46700 | 161 |
| 487 | 20230706 | 112600 | 9018746200 | 46700 | 46650 | 46750 | 46550 | 2067 |
| 488 | 20230706 | 112500 | 8922426150 | 46600 | 46700 | 46700 | 46600 | 1547 |
| 489 | 20230706 | 112400 | 8850233900 | 46750 | 46800 | 46800 | 46750 | 201 |
| 490 | 20230706 | 112300 | 8840835350 | 46800 | 46750 | 46800 | 46750 | 111 |
| 491 | 20230706 | 112200 | 8835645750 | 46800 | 46750 | 46800 | 46750 | 33 |
| 492 | 20230706 | 112100 | 8834101450 | 46750 | 46700 | 46800 | 46700 | 68 |
| 493 | 20230706 | 112000 | 8830925250 | 46800 | 46700 | 46800 | 46650 | 396 |
| 494 | 20230706 | 111900 | 8812409650 | 46700 | 46750 | 46800 | 46700 | 132 |
| 495 | 20230706 | 111800 | 8806239400 | 46800 | 46800 | 46800 | 46750 | 242 |
| 496 | 20230706 | 111700 | 8794925350 | 46800 | 46800 | 46800 | 46750 | 280 |
| 497 | 20230706 | 111600 | 8781828600 | 46750 | 46700 | 46750 | 46600 | 2099 |
| 498 | 20230706 | 111500 | 8683939750 | 46700 | 46750 | 46750 | 46650 | 1057 |
| 499 | 20230706 | 111400 | 8634569700 | 46700 | 46750 | 46750 | 46700 | 34 |
| 500 | 20230706 | 111300 | 8632981550 | 46750 | 46700 | 46750 | 46700 | 48 |
| 501 | 20230706 | 111200 | 8630739700 | 46750 | 46700 | 46750 | 46700 | 155 |
| 502 | 20230706 | 111100 | 8623499250 | 46700 | 46750 | 46750 | 46700 | 108 |
| 503 | 20230706 | 111000 | 8618450550 | 46750 | 46800 | 46800 | 46750 | 345 |
| 504 | 20230706 | 110900 | 8602315650 | 46800 | 46850 | 46850 | 46800 | 181 |
| 505 | 20230706 | 110800 | 8593839250 | 46800 | 46900 | 46900 | 46800 | 218 |
| 506 | 20230706 | 110700 | 8583622850 | 46850 | 46750 | 46900 | 46750 | 2140 |
| 507 | 20230706 | 110600 | 8483536100 | 46750 | 46600 | 46750 | 46550 | 1456 |
| 508 | 20230706 | 110500 | 8415615450 | 46600 | 46600 | 46650 | 46600 | 310 |
| 509 | 20230706 | 110400 | 8401168050 | 46700 | 46650 | 46700 | 46600 | 450 |
| 510 | 20230706 | 110300 | 8380182200 | 46650 | 46700 | 46700 | 46650 | 149 |
| 511 | 20230706 | 110200 | 8373230850 | 46650 | 46650 | 46700 | 46650 | 293 |
| 512 | 20230706 | 110100 | 8359561850 | 46650 | 46700 | 46700 | 46650 | 145 |
| 513 | 20230706 | 110000 | 8352792500 | 46700 | 46700 | 46750 | 46650 | 1008 |
| 514 | 20230706 | 105900 | 8305723400 | 46700 | 46750 | 46800 | 46700 | 287 |
| 515 | 20230706 | 105800 | 8292306750 | 46750 | 46750 | 46750 | 46750 | 65 |
| 516 | 20230706 | 105700 | 8289268000 | 46800 | 46800 | 46850 | 46750 | 109 |
| 517 | 20230706 | 105600 | 8284170950 | 46800 | 46750 | 46900 | 46700 | 2434 |
| 518 | 20230706 | 105500 | 8170349050 | 46750 | 46750 | 46750 | 46750 | 38 |
| 519 | 20230706 | 105400 | 8168572550 | 46750 | 46750 | 46800 | 46750 | 117 |
| 520 | 20230706 | 105300 | 8163102550 | 46750 | 46800 | 46800 | 46750 | 94 |
| 521 | 20230706 | 105200 | 8158707450 | 46800 | 46800 | 46850 | 46800 | 402 |
| 522 | 20230706 | 105100 | 8139887700 | 46800 | 46750 | 46900 | 46750 | 151 |
| 523 | 20230706 | 105000 | 8132812900 | 46800 | 46750 | 46800 | 46700 | 906 |
| 524 | 20230706 | 104900 | 8090435900 | 46750 | 46850 | 46850 | 46700 | 2356 |
| 525 | 20230706 | 104800 | 7980325950 | 46850 | 46850 | 46900 | 46800 | 186 |
| 526 | 20230706 | 104700 | 7971613450 | 46900 | 46850 | 46900 | 46850 | 279 |
| 527 | 20230706 | 104600 | 7958540300 | 46850 | 46950 | 46950 | 46850 | 403 |
| 528 | 20230706 | 104500 | 7939637900 | 46950 | 46950 | 47000 | 46950 | 57 |
| 529 | 20230706 | 104400 | 7936961450 | 46950 | 46950 | 47000 | 46950 | 381 |
| 530 | 20230706 | 104300 | 7919057100 | 46900 | 46900 | 46900 | 46900 | 83 |
| 531 | 20230706 | 104200 | 7915164400 | 46900 | 46950 | 47000 | 46900 | 872 |
| 532 | 20230706 | 104100 | 7874225850 | 47000 | 46800 | 47000 | 46800 | 592 |
| 533 | 20230706 | 104000 | 7846446100 | 46800 | 46800 | 46850 | 46800 | 264 |
| 534 | 20230706 | 103900 | 7834090750 | 46800 | 46800 | 46850 | 46700 | 416 |
| 535 | 20230706 | 103800 | 7814604550 | 46750 | 46700 | 46750 | 46700 | 638 |
| 536 | 20230706 | 103700 | 7784796650 | 46700 | 46800 | 46850 | 46700 | 785 |
| 537 | 20230706 | 103600 | 7748043900 | 46800 | 46750 | 46800 | 46750 | 184 |
| 538 | 20230706 | 103500 | 7739433750 | 46800 | 46800 | 46850 | 46800 | 213 |
| 539 | 20230706 | 103400 | 7729464350 | 46800 | 46750 | 46850 | 46750 | 441 |
| 540 | 20230706 | 103300 | 7708822300 | 46750 | 46700 | 46800 | 46700 | 132 |
| 541 | 20230706 | 103200 | 7702653450 | 46700 | 46650 | 46700 | 46650 | 155 |
| 542 | 20230706 | 103100 | 7695415150 | 46650 | 46600 | 46650 | 46600 | 118 |
| 543 | 20230706 | 103000 | 7689910550 | 46650 | 46500 | 46650 | 46500 | 836 |
| 544 | 20230706 | 102900 | 7650978050 | 46500 | 46500 | 46550 | 46500 | 174 |
| 545 | 20230706 | 102800 | 7642884550 | 46550 | 46550 | 46550 | 46500 | 1371 |
| 546 | 20230706 | 102700 | 7579130950 | 46550 | 46550 | 46600 | 46500 | 2644 |
| 547 | 20230706 | 102600 | 7456144700 | 46550 | 46650 | 46650 | 46550 | 1202 |
| 548 | 20230706 | 102500 | 7400127900 | 46650 | 46700 | 46750 | 46600 | 2692 |
| 549 | 20230706 | 102400 | 7274501100 | 46750 | 46750 | 46750 | 46700 | 308 |
| 550 | 20230706 | 102300 | 7260105150 | 46750 | 46750 | 46750 | 46700 | 117 |
| 551 | 20230706 | 102200 | 7254637800 | 46700 | 46700 | 46750 | 46700 | 193 |
| 552 | 20230706 | 102100 | 7245623200 | 46700 | 46750 | 46750 | 46700 | 157 |
| 553 | 20230706 | 102000 | 7238289950 | 46750 | 46700 | 46750 | 46700 | 124 |
| 554 | 20230706 | 101900 | 7232499100 | 46650 | 46650 | 46700 | 46650 | 658 |
| 555 | 20230706 | 101800 | 7201803250 | 46650 | 46750 | 46750 | 46650 | 1072 |
| 556 | 20230706 | 101700 | 7151757100 | 46700 | 46800 | 46800 | 46700 | 2165 |
| 557 | 20230706 | 101600 | 7050606800 | 46750 | 46850 | 46850 | 46750 | 244 |
| 558 | 20230706 | 101500 | 7039188200 | 46850 | 46750 | 46850 | 46750 | 292 |
| 559 | 20230706 | 101400 | 7025522250 | 46800 | 46850 | 46850 | 46750 | 614 |
| 560 | 20230706 | 101300 | 6996788850 | 46800 | 46850 | 46900 | 46800 | 521 |
| 561 | 20230706 | 101200 | 6972396050 | 46850 | 46850 | 46900 | 46850 | 269 |
| 562 | 20230706 | 101100 | 6959792600 | 46900 | 46950 | 46950 | 46850 | 2013 |
| 563 | 20230706 | 101000 | 6865344750 | 47000 | 47000 | 47000 | 46950 | 427 |
| 564 | 20230706 | 100900 | 6845283200 | 47000 | 47000 | 47100 | 47000 | 60 |
| 565 | 20230706 | 100800 | 6842462200 | 47000 | 47000 | 47050 | 46950 | 1744 |
| 566 | 20230706 | 100700 | 6760537200 | 46950 | 47000 | 47100 | 46950 | 599 |
| 567 | 20230706 | 100600 | 6732375750 | 47050 | 47150 | 47150 | 47050 | 258 |
| 568 | 20230706 | 100500 | 6720223600 | 47100 | 47100 | 47200 | 47100 | 949 |
| 569 | 20230706 | 100400 | 6675461850 | 47100 | 47100 | 47150 | 47100 | 949 |
| 570 | 20230706 | 100300 | 6630719850 | 47100 | 47050 | 47150 | 47000 | 4395 |
| 571 | 20230706 | 100200 | 6423972150 | 47050 | 47200 | 47200 | 47050 | 4498 |
| 572 | 20230706 | 100100 | 6212110200 | 47150 | 47150 | 47200 | 47150 | 859 |
| 573 | 20230706 | 100000 | 6171607350 | 47150 | 47150 | 47200 | 47150 | 217 |
| 574 | 20230706 | 095900 | 6161370100 | 47200 | 47200 | 47200 | 47150 | 1871 |
| 575 | 20230706 | 095800 | 6073063600 | 47150 | 47150 | 47150 | 47100 | 1212 |
| 576 | 20230706 | 095700 | 6015927600 | 47150 | 47150 | 47150 | 47100 | 1205 |
| 577 | 20230706 | 095600 | 5959125600 | 47150 | 47150 | 47150 | 47100 | 833 |
| 578 | 20230706 | 095500 | 5919859400 | 47150 | 47150 | 47150 | 47100 | 328 |
| 579 | 20230706 | 095400 | 5904400900 | 47100 | 47150 | 47150 | 47100 | 1001 |
| 580 | 20230706 | 095300 | 5857204050 | 47150 | 47150 | 47150 | 47100 | 291 |
| 581 | 20230706 | 095200 | 5843489100 | 47150 | 47150 | 47150 | 47100 | 508 |
| 582 | 20230706 | 095100 | 5819538500 | 47100 | 47100 | 47200 | 47100 | 1060 |
| 583 | 20230706 | 095000 | 5769566600 | 47150 | 47000 | 47150 | 47000 | 1205 |
| 584 | 20230706 | 094900 | 5712790650 | 47050 | 47100 | 47100 | 47000 | 2031 |
| 585 | 20230706 | 094800 | 5617217450 | 47100 | 47150 | 47200 | 47100 | 720 |
| 586 | 20230706 | 094700 | 5583301850 | 47150 | 47200 | 47200 | 47150 | 897 |
| 587 | 20230706 | 094600 | 5540984000 | 47200 | 47100 | 47200 | 47050 | 1660 |
| 588 | 20230706 | 094500 | 5462735000 | 47050 | 47300 | 47350 | 47050 | 3074 |
| 589 | 20230706 | 094400 | 5317728600 | 47300 | 47250 | 47400 | 47200 | 4357 |
| 590 | 20230706 | 094300 | 5111606550 | 47200 | 47100 | 47200 | 47100 | 4226 |
| 591 | 20230706 | 094200 | 4912351500 | 47100 | 47050 | 47100 | 47050 | 728 |
| 592 | 20230706 | 094100 | 4878085050 | 47050 | 47000 | 47050 | 46950 | 1267 |
| 593 | 20230706 | 094000 | 4818501950 | 46950 | 47000 | 47000 | 46950 | 440 |
| 594 | 20230706 | 093900 | 4797826300 | 47000 | 46950 | 47000 | 46950 | 450 |
| 595 | 20230706 | 093800 | 4776680000 | 47000 | 46950 | 47050 | 46950 | 1067 |
| 596 | 20230706 | 093700 | 4726526000 | 46950 | 47000 | 47000 | 46900 | 527 |
| 597 | 20230706 | 093600 | 4701790750 | 47000 | 47050 | 47050 | 47000 | 1637 |
| 598 | 20230706 | 093500 | 4624824850 | 47050 | 47000 | 47050 | 47000 | 540 |
| 599 | 20230706 | 093400 | 4599429850 | 47000 | 46950 | 47000 | 46900 | 1371 |
| 600 | 20230706 | 093300 | 4535043750 | 46900 | 46900 | 46950 | 46900 | 148 |
| 601 | 20230706 | 093200 | 4528102150 | 46850 | 46900 | 46900 | 46850 | 552 |
| 602 | 20230706 | 093100 | 4502220950 | 46850 | 46950 | 46950 | 46850 | 432 |
| 603 | 20230706 | 093000 | 4481970100 | 46950 | 46800 | 46950 | 46800 | 417 |
| 604 | 20230706 | 092900 | 4462408100 | 47000 | 46900 | 47000 | 46800 | 1584 |
| 605 | 20230706 | 092800 | 4388075950 | 46900 | 46750 | 46950 | 46750 | 1934 |
| 606 | 20230706 | 092700 | 4297498950 | 46750 | 46600 | 46750 | 46600 | 1399 |
| 607 | 20230706 | 092600 | 4232235150 | 46500 | 46450 | 46500 | 46400 | 629 |
| 608 | 20230706 | 092500 | 4203020500 | 46400 | 46400 | 46450 | 46400 | 349 |
| 609 | 20230706 | 092400 | 4186825500 | 46400 | 46400 | 46450 | 46350 | 1476 |
| 610 | 20230706 | 092300 | 4118368750 | 46400 | 46450 | 46450 | 46400 | 391 |
| 611 | 20230706 | 092200 | 4100221400 | 46450 | 46600 | 46650 | 46400 | 916 |
| 612 | 20230706 | 092100 | 4057589300 | 46600 | 46250 | 46600 | 46250 | 3524 |
| 613 | 20230706 | 092000 | 3894222800 | 46300 | 46300 | 46400 | 46250 | 2112 |
| 614 | 20230706 | 091900 | 3796394900 | 46300 | 46300 | 46400 | 46250 | 1373 |
| 615 | 20230706 | 091800 | 3732833650 | 46300 | 46250 | 46350 | 46200 | 2686 |
| 616 | 20230706 | 091700 | 3608536550 | 46250 | 46400 | 46400 | 46250 | 11253 |
| 617 | 20230706 | 091600 | 3087226750 | 46400 | 46450 | 46450 | 46300 | 5667 |
| 618 | 20230706 | 091500 | 2824598950 | 46450 | 46550 | 46550 | 46450 | 2539 |
| 619 | 20230706 | 091400 | 2706515350 | 46500 | 46700 | 46700 | 46500 | 1442 |
| 620 | 20230706 | 091300 | 2639343900 | 46700 | 46850 | 46850 | 46650 | 413 |
| 621 | 20230706 | 091200 | 2620048950 | 46850 | 46500 | 46950 | 46400 | 10421 |
| 622 | 20230706 | 091100 | 2133287900 | 46500 | 46850 | 46850 | 46500 | 7650 |
| 623 | 20230706 | 091000 | 1776777500 | 46850 | 46950 | 46950 | 46850 | 1314 |
| 624 | 20230706 | 090900 | 1715175700 | 46950 | 47100 | 47200 | 46950 | 2670 |
| 625 | 20230706 | 090800 | 1589519950 | 47200 | 47250 | 47300 | 47100 | 8050 |
| 626 | 20230706 | 090700 | 1209493900 | 47250 | 47200 | 47250 | 47150 | 4259 |
| 627 | 20230706 | 090600 | 1008487600 | 47200 | 46900 | 47200 | 46800 | 2761 |
| 628 | 20230706 | 090500 | 878513350 | 46800 | 46550 | 46800 | 46550 | 3546 |
| 629 | 20230706 | 090400 | 713212750 | 46550 | 46600 | 46600 | 46550 | 1492 |
| 630 | 20230706 | 090300 | 643712550 | 46650 | 46650 | 46700 | 46600 | 2291 |
| 631 | 20230706 | 090200 | 536842900 | 46650 | 46750 | 46800 | 46650 | 2459 |
| 632 | 20230706 | 090100 | 422007350 | 46800 | 46850 | 46900 | 46800 | 2200 |
| 633 | 20230706 | 090000 | 318943750 | 46800 | 46600 | 46800 | 46450 | 6817 |