34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 3 | 20230711 | 192900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230711 | 192800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230711 | 192700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230711 | 192600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230711 | 192500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230711 | 192400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230711 | 192300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230711 | 192200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230711 | 192100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230711 | 192000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230711 | 191900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230711 | 191800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230711 | 191700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230711 | 191600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230711 | 191500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230711 | 191400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230711 | 191300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230711 | 191200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230711 | 191100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230711 | 191000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230711 | 190900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230711 | 190800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230711 | 190700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230711 | 190600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230711 | 190500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230711 | 190400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230711 | 190300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230711 | 190200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230711 | 190100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230711 | 190000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 33 | 20230711 | 185900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230711 | 185800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230711 | 185700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230711 | 185600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230711 | 185500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230711 | 185400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230711 | 185300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230711 | 185200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230711 | 185100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230711 | 185000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230711 | 184900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230711 | 184800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230711 | 184700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230711 | 184600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230711 | 184500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230711 | 184400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230711 | 184300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230711 | 184200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230711 | 184100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230711 | 184000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230711 | 183900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230711 | 183800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230711 | 183700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230711 | 183600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230711 | 183500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230711 | 183400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230711 | 183300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230711 | 183200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230711 | 183100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230711 | 183000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 63 | 20230711 | 182900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230711 | 182800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230711 | 182700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230711 | 182600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230711 | 182500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230711 | 182400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230711 | 182300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230711 | 182200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230711 | 182100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230711 | 182000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230711 | 181900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230711 | 181800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230711 | 181700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230711 | 181600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230711 | 181500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230711 | 181400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230711 | 181300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230711 | 181200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230711 | 181100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230711 | 181000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230711 | 180900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230711 | 180800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230711 | 180700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230711 | 180600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230711 | 180500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230711 | 180400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230711 | 180300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230711 | 180200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230711 | 180100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230711 | 180000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 93 | 20230711 | 175900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230711 | 175800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230711 | 175700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230711 | 175600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230711 | 175500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230711 | 175400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230711 | 175300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230711 | 175200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230711 | 175100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230711 | 175000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230711 | 174900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230711 | 174800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230711 | 174700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230711 | 174600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230711 | 174500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230711 | 174400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230711 | 174300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230711 | 174200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230711 | 174100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230711 | 174000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230711 | 173900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230711 | 173800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230711 | 173700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230711 | 173600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230711 | 173500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230711 | 173400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230711 | 173300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230711 | 173200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230711 | 173100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230711 | 173000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 123 | 20230711 | 172900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230711 | 172800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230711 | 172700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230711 | 172600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230711 | 172500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230711 | 172400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230711 | 172300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230711 | 172200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230711 | 172100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230711 | 172000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230711 | 171900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230711 | 171800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230711 | 171700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230711 | 171600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230711 | 171500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230711 | 171400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230711 | 171300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230711 | 171200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230711 | 171100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230711 | 171000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230711 | 170900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230711 | 170800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230711 | 170700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230711 | 170600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230711 | 170500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230711 | 170400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230711 | 170300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230711 | 170200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230711 | 170100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230711 | 170000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 153 | 20230711 | 165900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230711 | 165800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230711 | 165700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230711 | 165600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230711 | 165500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230711 | 165400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230711 | 165300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230711 | 165200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230711 | 165100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230711 | 165000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230711 | 164900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230711 | 164800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230711 | 164700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230711 | 164600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230711 | 164500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230711 | 164400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230711 | 164300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230711 | 164200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230711 | 164100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230711 | 164000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230711 | 163900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230711 | 163800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230711 | 163700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230711 | 163600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230711 | 163500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230711 | 163400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230711 | 163300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230711 | 163200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230711 | 163100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230711 | 163000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 183 | 20230711 | 162900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230711 | 162800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230711 | 162700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230711 | 162600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230711 | 162500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230711 | 162400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230711 | 162300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230711 | 162200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230711 | 162100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230711 | 162000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230711 | 161900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230711 | 161800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230711 | 161700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230711 | 161600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230711 | 161500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230711 | 161400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230711 | 161300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230711 | 161200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230711 | 161100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230711 | 161000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230711 | 160900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230711 | 160800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230711 | 160700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230711 | 160600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230711 | 160500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230711 | 160400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230711 | 160300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230711 | 160200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230711 | 160100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230711 | 160000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 4564 |
| 213 | 20230711 | 155900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230711 | 155800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230711 | 155700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230711 | 155600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230711 | 155500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230711 | 155400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230711 | 155300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230711 | 155200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230711 | 155100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230711 | 155000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230711 | 154900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230711 | 154800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230711 | 154700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230711 | 154600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230711 | 154500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230711 | 154400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230711 | 154300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230711 | 154200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230711 | 154100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230711 | 154000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230711 | 153900 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230711 | 153800 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230711 | 153700 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20230711 | 153600 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20230711 | 153500 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20230711 | 153400 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20230711 | 153300 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20230711 | 153200 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20230711 | 153100 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20230711 | 153000 | 19891518550 | 45800 | 45800 | 45800 | 45800 | 9128 |
| 243 | 20230711 | 152900 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20230711 | 152800 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20230711 | 152700 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 246 | 20230711 | 152600 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20230711 | 152500 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20230711 | 152400 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20230711 | 152300 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20230711 | 152200 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 251 | 20230711 | 152100 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 252 | 20230711 | 152000 | 19682487350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 253 | 20230711 | 151900 | 19682487350 | 45800 | 45850 | 45900 | 45800 | 1110 |
| 254 | 20230711 | 151800 | 19631591800 | 45850 | 45850 | 45900 | 45850 | 750 |
| 255 | 20230711 | 151700 | 19597204000 | 45850 | 45850 | 45900 | 45800 | 2632 |
| 256 | 20230711 | 151600 | 19476528450 | 45800 | 45800 | 45850 | 45800 | 575 |
| 257 | 20230711 | 151500 | 19450181500 | 45850 | 45800 | 45850 | 45800 | 1511 |
| 258 | 20230711 | 151400 | 19380971500 | 45800 | 45800 | 45850 | 45800 | 141 |
| 259 | 20230711 | 151300 | 19374513450 | 45850 | 45850 | 45850 | 45800 | 571 |
| 260 | 20230711 | 151200 | 19348336700 | 45850 | 45850 | 45900 | 45800 | 262 |
| 261 | 20230711 | 151100 | 19336325400 | 45850 | 45850 | 45900 | 45800 | 445 |
| 262 | 20230711 | 151000 | 19315933850 | 45900 | 45900 | 45900 | 45850 | 2013 |
| 263 | 20230711 | 150900 | 19223572100 | 45900 | 45800 | 45900 | 45800 | 1924 |
| 264 | 20230711 | 150800 | 19135364250 | 45800 | 45750 | 45800 | 45750 | 8124 |
| 265 | 20230711 | 150700 | 18763524000 | 45700 | 45750 | 45750 | 45700 | 282 |
| 266 | 20230711 | 150600 | 18750631200 | 45700 | 45750 | 45750 | 45700 | 143 |
| 267 | 20230711 | 150500 | 18744095950 | 45700 | 45700 | 45750 | 45700 | 325 |
| 268 | 20230711 | 150400 | 18729232450 | 45750 | 45700 | 45750 | 45700 | 85 |
| 269 | 20230711 | 150300 | 18725345250 | 45700 | 45700 | 45750 | 45700 | 106 |
| 270 | 20230711 | 150200 | 18720496250 | 45750 | 45750 | 45750 | 45700 | 79 |
| 271 | 20230711 | 150100 | 18716882150 | 45750 | 45750 | 45800 | 45700 | 855 |
| 272 | 20230711 | 150000 | 18677766000 | 45750 | 45750 | 45800 | 45750 | 1242 |
| 273 | 20230711 | 145900 | 18620944200 | 45750 | 45750 | 45750 | 45750 | 812 |
| 274 | 20230711 | 145800 | 18583795200 | 45750 | 45750 | 45800 | 45750 | 770 |
| 275 | 20230711 | 145700 | 18548566550 | 45750 | 45750 | 45800 | 45750 | 658 |
| 276 | 20230711 | 145600 | 18518462750 | 45750 | 45700 | 45750 | 45700 | 746 |
| 277 | 20230711 | 145500 | 18484333400 | 45700 | 45700 | 45750 | 45700 | 138 |
| 278 | 20230711 | 145400 | 18478026250 | 45750 | 45750 | 45750 | 45700 | 626 |
| 279 | 20230711 | 145300 | 18449386950 | 45750 | 45750 | 45750 | 45750 | 8 |
| 280 | 20230711 | 145200 | 18449020950 | 45750 | 45750 | 45750 | 45700 | 210 |
| 281 | 20230711 | 145100 | 18439413600 | 45800 | 45800 | 45800 | 45750 | 205 |
| 282 | 20230711 | 145000 | 18430034450 | 45750 | 45800 | 45800 | 45750 | 106 |
| 283 | 20230711 | 144900 | 18425184800 | 45800 | 45750 | 45800 | 45750 | 40 |
| 284 | 20230711 | 144800 | 18423354500 | 45750 | 45750 | 45800 | 45750 | 933 |
| 285 | 20230711 | 144700 | 18380669450 | 45800 | 45800 | 45800 | 45750 | 11 |
| 286 | 20230711 | 144600 | 18380165800 | 45800 | 45800 | 45800 | 45750 | 130 |
| 287 | 20230711 | 144500 | 18374211900 | 45800 | 45800 | 45850 | 45800 | 359 |
| 288 | 20230711 | 144400 | 18357769400 | 45800 | 45800 | 45850 | 45800 | 257 |
| 289 | 20230711 | 144300 | 18345998550 | 45800 | 45700 | 45800 | 45650 | 4572 |
| 290 | 20230711 | 144200 | 18136860650 | 45700 | 45700 | 45750 | 45700 | 69 |
| 291 | 20230711 | 144100 | 18133706400 | 45700 | 45800 | 45800 | 45700 | 1464 |
| 292 | 20230711 | 144000 | 18066728650 | 45750 | 45750 | 45800 | 45700 | 1104 |
| 293 | 20230711 | 143900 | 18016216350 | 45750 | 45700 | 45750 | 45700 | 220 |
| 294 | 20230711 | 143800 | 18006156250 | 45700 | 45700 | 45750 | 45700 | 156 |
| 295 | 20230711 | 143700 | 17999024350 | 45750 | 45700 | 45750 | 45700 | 11 |
| 296 | 20230711 | 143600 | 17998521200 | 45700 | 45700 | 45700 | 45700 | 48 |
| 297 | 20230711 | 143500 | 17996327600 | 45700 | 45750 | 45750 | 45700 | 386 |
| 298 | 20230711 | 143400 | 17978687150 | 45700 | 45750 | 45800 | 45700 | 106 |
| 299 | 20230711 | 143300 | 17973836450 | 45750 | 45650 | 45750 | 45650 | 1409 |
| 300 | 20230711 | 143200 | 17909375400 | 45700 | 45700 | 45700 | 45650 | 683 |
| 301 | 20230711 | 143100 | 17878162400 | 45700 | 45700 | 45700 | 45650 | 717 |
| 302 | 20230711 | 143000 | 17845401350 | 45650 | 45600 | 45700 | 45600 | 1395 |
| 303 | 20230711 | 142900 | 17781719350 | 45600 | 45650 | 45650 | 45600 | 193 |
| 304 | 20230711 | 142800 | 17772917650 | 45600 | 45700 | 45700 | 45600 | 558 |
| 305 | 20230711 | 142700 | 17747454300 | 45650 | 45650 | 45700 | 45650 | 273 |
| 306 | 20230711 | 142600 | 17734991550 | 45650 | 45650 | 45700 | 45650 | 36 |
| 307 | 20230711 | 142500 | 17733347850 | 45650 | 45650 | 45650 | 45650 | 1 |
| 308 | 20230711 | 142400 | 17733302200 | 45700 | 45700 | 45700 | 45650 | 42 |
| 309 | 20230711 | 142300 | 17731384550 | 45700 | 45700 | 45700 | 45700 | 26 |
| 310 | 20230711 | 142200 | 17730196350 | 45700 | 45650 | 45750 | 45650 | 788 |
| 311 | 20230711 | 142100 | 17694191600 | 45650 | 45600 | 45650 | 45600 | 100 |
| 312 | 20230711 | 142000 | 17689630800 | 45600 | 45650 | 45650 | 45600 | 287 |
| 313 | 20230711 | 141900 | 17676534250 | 45650 | 45750 | 45750 | 45650 | 160 |
| 314 | 20230711 | 141800 | 17669226800 | 45700 | 45700 | 45750 | 45700 | 186 |
| 315 | 20230711 | 141700 | 17660721550 | 45750 | 45700 | 45750 | 45700 | 1945 |
| 316 | 20230711 | 141600 | 17571817700 | 45650 | 45700 | 45700 | 45650 | 288 |
| 317 | 20230711 | 141500 | 17558656350 | 45700 | 45600 | 45750 | 45600 | 874 |
| 318 | 20230711 | 141400 | 17518760300 | 45650 | 45650 | 45650 | 45600 | 296 |
| 319 | 20230711 | 141300 | 17505259700 | 45650 | 45700 | 45700 | 45600 | 258 |
| 320 | 20230711 | 141200 | 17493480350 | 45700 | 45750 | 45750 | 45700 | 460 |
| 321 | 20230711 | 141100 | 17472457450 | 45750 | 45750 | 45750 | 45700 | 1438 |
| 322 | 20230711 | 141000 | 17406675500 | 45800 | 45800 | 45800 | 45750 | 271 |
| 323 | 20230711 | 140900 | 17394265800 | 45800 | 45750 | 45800 | 45750 | 174 |
| 324 | 20230711 | 140800 | 17386302450 | 45750 | 45750 | 45750 | 45750 | 27 |
| 325 | 20230711 | 140700 | 17385067200 | 45750 | 45850 | 45850 | 45750 | 255 |
| 326 | 20230711 | 140600 | 17373389550 | 45850 | 45850 | 45850 | 45850 | 25 |
| 327 | 20230711 | 140500 | 17372243300 | 45900 | 45900 | 45950 | 45850 | 645 |
| 328 | 20230711 | 140400 | 17342644950 | 45900 | 45750 | 45900 | 45750 | 2942 |
| 329 | 20230711 | 140300 | 17207762050 | 45750 | 45750 | 45750 | 45700 | 269 |
| 330 | 20230711 | 140200 | 17195455500 | 45700 | 45700 | 45750 | 45700 | 88 |
| 331 | 20230711 | 140100 | 17191433850 | 45750 | 45750 | 45800 | 45750 | 337 |
| 332 | 20230711 | 140000 | 17176007350 | 45750 | 45700 | 45750 | 45700 | 2028 |
| 333 | 20230711 | 135900 | 17083282550 | 45700 | 45650 | 45700 | 45600 | 601 |
| 334 | 20230711 | 135800 | 17055845100 | 45650 | 45650 | 45700 | 45650 | 162 |
| 335 | 20230711 | 135700 | 17048449450 | 45650 | 45650 | 45650 | 45650 | 245 |
| 336 | 20230711 | 135600 | 17037265200 | 45650 | 45700 | 45700 | 45650 | 329 |
| 337 | 20230711 | 135500 | 17022238100 | 45700 | 45700 | 45700 | 45700 | 463 |
| 338 | 20230711 | 135400 | 17001079000 | 45700 | 45600 | 45700 | 45600 | 756 |
| 339 | 20230711 | 135300 | 16966579150 | 45550 | 45550 | 45550 | 45500 | 1748 |
| 340 | 20230711 | 135200 | 16887016000 | 45550 | 45500 | 45600 | 45500 | 361 |
| 341 | 20230711 | 135100 | 16870574600 | 45450 | 45400 | 45450 | 45400 | 372 |
| 342 | 20230711 | 135000 | 16853668700 | 45400 | 45550 | 45550 | 45400 | 1612 |
| 343 | 20230711 | 134900 | 16780441150 | 45550 | 45500 | 45550 | 45500 | 231 |
| 344 | 20230711 | 134800 | 16769930350 | 45500 | 45450 | 45500 | 45450 | 133 |
| 345 | 20230711 | 134700 | 16763882600 | 45450 | 45500 | 45500 | 45450 | 1964 |
| 346 | 20230711 | 134600 | 16674570050 | 45500 | 45550 | 45550 | 45500 | 132 |
| 347 | 20230711 | 134500 | 16668559650 | 45550 | 45600 | 45600 | 45550 | 361 |
| 348 | 20230711 | 134400 | 16652115450 | 45550 | 45550 | 45600 | 45550 | 251 |
| 349 | 20230711 | 134300 | 16640680950 | 45600 | 45550 | 45600 | 45550 | 477 |
| 350 | 20230711 | 134200 | 16618936300 | 45550 | 45550 | 45550 | 45550 | 733 |
| 351 | 20230711 | 134100 | 16585548150 | 45550 | 45500 | 45550 | 45500 | 130 |
| 352 | 20230711 | 134000 | 16579632500 | 45500 | 45500 | 45500 | 45450 | 357 |
| 353 | 20230711 | 133900 | 16563389150 | 45450 | 45400 | 45500 | 45400 | 375 |
| 354 | 20230711 | 133800 | 16546356900 | 45350 | 45350 | 45400 | 45350 | 409 |
| 355 | 20230711 | 133700 | 16527808450 | 45350 | 45400 | 45400 | 45300 | 2321 |
| 356 | 20230711 | 133600 | 16422637750 | 45400 | 45450 | 45450 | 45350 | 2701 |
| 357 | 20230711 | 133500 | 16300078200 | 45450 | 45450 | 45500 | 45400 | 389 |
| 358 | 20230711 | 133400 | 16282402850 | 45450 | 45500 | 45500 | 45450 | 1167 |
| 359 | 20230711 | 133300 | 16229360050 | 45450 | 45600 | 45600 | 45450 | 2761 |
| 360 | 20230711 | 133200 | 16103705900 | 45600 | 45600 | 45600 | 45600 | 34 |
| 361 | 20230711 | 133100 | 16102155500 | 45600 | 45650 | 45700 | 45600 | 334 |
| 362 | 20230711 | 133000 | 16086913700 | 45650 | 45700 | 45700 | 45650 | 18 |
| 363 | 20230711 | 132900 | 16086091150 | 45700 | 45650 | 45700 | 45650 | 89 |
| 364 | 20230711 | 132800 | 16082027900 | 45650 | 45700 | 45700 | 45650 | 7 |
| 365 | 20230711 | 132700 | 16081708300 | 45700 | 45650 | 45700 | 45650 | 8 |
| 366 | 20230711 | 132600 | 16081342850 | 45600 | 45600 | 45650 | 45600 | 1240 |
| 367 | 20230711 | 132500 | 16024758200 | 45600 | 45650 | 45650 | 45600 | 15 |
| 368 | 20230711 | 132400 | 16024073500 | 45650 | 45650 | 45650 | 45650 | 100 |
| 369 | 20230711 | 132300 | 16019508500 | 45650 | 45650 | 45650 | 45650 | 335 |
| 370 | 20230711 | 132200 | 16004215750 | 45650 | 45600 | 45650 | 45600 | 233 |
| 371 | 20230711 | 132100 | 15993579400 | 45600 | 45600 | 45600 | 45600 | 11 |
| 372 | 20230711 | 132000 | 15993077800 | 45600 | 45600 | 45600 | 45600 | 111 |
| 373 | 20230711 | 131900 | 15988016200 | 45600 | 45600 | 45600 | 45550 | 59 |
| 374 | 20230711 | 131800 | 15985327550 | 45600 | 45600 | 45600 | 45550 | 888 |
| 375 | 20230711 | 131700 | 15944859250 | 45600 | 45600 | 45600 | 45600 | 267 |
| 376 | 20230711 | 131600 | 15932684050 | 45600 | 45600 | 45600 | 45600 | 396 |
| 377 | 20230711 | 131500 | 15914626450 | 45600 | 45650 | 45650 | 45600 | 143 |
| 378 | 20230711 | 131400 | 15908102950 | 45650 | 45600 | 45650 | 45600 | 685 |
| 379 | 20230711 | 131300 | 15876865550 | 45600 | 45600 | 45600 | 45600 | 197 |
| 380 | 20230711 | 131200 | 15867882350 | 45600 | 45650 | 45650 | 45600 | 1569 |
| 381 | 20230711 | 131100 | 15796327600 | 45650 | 45650 | 45650 | 45650 | 102 |
| 382 | 20230711 | 131000 | 15791671300 | 45700 | 45700 | 45700 | 45700 | 12 |
| 383 | 20230711 | 130900 | 15791122900 | 45650 | 45650 | 45700 | 45650 | 369 |
| 384 | 20230711 | 130800 | 15774277600 | 45700 | 45700 | 45700 | 45700 | 3 |
| 385 | 20230711 | 130700 | 15774140500 | 45700 | 45650 | 45700 | 45650 | 103 |
| 386 | 20230711 | 130600 | 15769435900 | 45650 | 45650 | 45650 | 45650 | 29 |
| 387 | 20230711 | 130500 | 15768112050 | 45700 | 45650 | 45700 | 45650 | 441 |
| 388 | 20230711 | 130400 | 15747979350 | 45650 | 45700 | 45700 | 45650 | 9 |
| 389 | 20230711 | 130300 | 15747568400 | 45650 | 45700 | 45700 | 45650 | 56 |
| 390 | 20230711 | 130200 | 15745011800 | 45700 | 45700 | 45700 | 45650 | 366 |
| 391 | 20230711 | 130100 | 15728291350 | 45650 | 45650 | 45700 | 45650 | 146 |
| 392 | 20230711 | 130000 | 15721622400 | 45650 | 45700 | 45700 | 45600 | 556 |
| 393 | 20230711 | 125900 | 15696241050 | 45700 | 45700 | 45700 | 45700 | 13 |
| 394 | 20230711 | 125800 | 15695646950 | 45700 | 45700 | 45700 | 45650 | 93 |
| 395 | 20230711 | 125700 | 15691397600 | 45700 | 45700 | 45700 | 45700 | 149 |
| 396 | 20230711 | 125600 | 15684588300 | 45700 | 45700 | 45700 | 45700 | 4 |
| 397 | 20230711 | 125500 | 15684405500 | 45700 | 45750 | 45750 | 45700 | 256 |
| 398 | 20230711 | 125400 | 15672705200 | 45700 | 45700 | 45700 | 45700 | 133 |
| 399 | 20230711 | 125300 | 15666627100 | 45700 | 45700 | 45700 | 45650 | 53 |
| 400 | 20230711 | 125200 | 15664205050 | 45750 | 45750 | 45750 | 45700 | 71 |
| 401 | 20230711 | 125100 | 15660956950 | 45750 | 45700 | 45750 | 45700 | 14 |
| 402 | 20230711 | 125000 | 15660316950 | 45700 | 45700 | 45700 | 45650 | 144 |
| 403 | 20230711 | 124900 | 15653736200 | 45700 | 45650 | 45700 | 45650 | 849 |
| 404 | 20230711 | 124800 | 15614937000 | 45700 | 45650 | 45700 | 45650 | 211 |
| 405 | 20230711 | 124700 | 15605298700 | 45700 | 45650 | 45700 | 45600 | 96 |
| 406 | 20230711 | 124600 | 15600916200 | 45650 | 45600 | 45650 | 45600 | 139 |
| 407 | 20230711 | 124500 | 15594570950 | 45650 | 45650 | 45650 | 45600 | 264 |
| 408 | 20230711 | 124400 | 15582532200 | 45650 | 45600 | 45650 | 45600 | 14 |
| 409 | 20230711 | 124300 | 15581893750 | 45600 | 45600 | 45600 | 45600 | 11 |
| 410 | 20230711 | 124200 | 15581392150 | 45650 | 45650 | 45650 | 45650 | 203 |
| 411 | 20230711 | 124100 | 15572125200 | 45650 | 45650 | 45650 | 45650 | 4 |
| 412 | 20230711 | 124000 | 15571942600 | 45700 | 45700 | 45700 | 45650 | 50 |
| 413 | 20230711 | 123900 | 15569659400 | 45600 | 45600 | 45650 | 45600 | 1302 |
| 414 | 20230711 | 123800 | 15510245700 | 45600 | 45600 | 45650 | 45600 | 96 |
| 415 | 20230711 | 123700 | 15505867100 | 45600 | 45650 | 45650 | 45550 | 1503 |
| 416 | 20230711 | 123600 | 15437329150 | 45600 | 45650 | 45650 | 45600 | 328 |
| 417 | 20230711 | 123500 | 15422360900 | 45650 | 45650 | 45650 | 45650 | 147 |
| 418 | 20230711 | 123400 | 15415650350 | 45650 | 45650 | 45650 | 45650 | 12 |
| 419 | 20230711 | 123300 | 15415102550 | 45650 | 45650 | 45650 | 45650 | 246 |
| 420 | 20230711 | 123200 | 15403872650 | 45650 | 45650 | 45650 | 45650 | 189 |
| 421 | 20230711 | 123100 | 15395244800 | 45650 | 45700 | 45700 | 45650 | 176 |
| 422 | 20230711 | 123000 | 15387208600 | 45650 | 45700 | 45700 | 45650 | 191 |
| 423 | 20230711 | 122900 | 15378488700 | 45650 | 45700 | 45700 | 45600 | 240 |
| 424 | 20230711 | 122800 | 15367533200 | 45650 | 45650 | 45700 | 45650 | 273 |
| 425 | 20230711 | 122700 | 15355070700 | 45650 | 45650 | 45650 | 45650 | 74 |
| 426 | 20230711 | 122600 | 15351692600 | 45650 | 45600 | 45650 | 45600 | 227 |
| 427 | 20230711 | 122500 | 15341333550 | 45650 | 45700 | 45700 | 45650 | 41 |
| 428 | 20230711 | 122400 | 15339461200 | 45650 | 45700 | 45700 | 45650 | 477 |
| 429 | 20230711 | 122300 | 15317662450 | 45700 | 45650 | 45700 | 45650 | 216 |
| 430 | 20230711 | 122200 | 15307801250 | 45650 | 45550 | 45650 | 45550 | 353 |
| 431 | 20230711 | 122100 | 15291693100 | 45600 | 45650 | 45650 | 45600 | 1438 |
| 432 | 20230711 | 122000 | 15226097700 | 45700 | 45700 | 45700 | 45700 | 16 |
| 433 | 20230711 | 121900 | 15225366500 | 45700 | 45700 | 45700 | 45700 | 6 |
| 434 | 20230711 | 121800 | 15225092300 | 45700 | 45700 | 45700 | 45650 | 339 |
| 435 | 20230711 | 121700 | 15209600400 | 45650 | 45700 | 45700 | 45650 | 440 |
| 436 | 20230711 | 121600 | 15189492450 | 45700 | 45750 | 45750 | 45700 | 13 |
| 437 | 20230711 | 121500 | 15188897850 | 45800 | 45800 | 45800 | 45750 | 33 |
| 438 | 20230711 | 121400 | 15187388000 | 45800 | 45800 | 45850 | 45800 | 267 |
| 439 | 20230711 | 121300 | 15175149700 | 45800 | 45750 | 45800 | 45750 | 330 |
| 440 | 20230711 | 121200 | 15160043050 | 45750 | 45750 | 45750 | 45750 | 188 |
| 441 | 20230711 | 121100 | 15151442050 | 45750 | 45800 | 45800 | 45700 | 228 |
| 442 | 20230711 | 121000 | 15141010150 | 45800 | 45750 | 45850 | 45700 | 814 |
| 443 | 20230711 | 120900 | 15103730550 | 45750 | 45750 | 45750 | 45750 | 40 |
| 444 | 20230711 | 120800 | 15101900550 | 45700 | 45700 | 45700 | 45700 | 277 |
| 445 | 20230711 | 120700 | 15089241650 | 45750 | 45750 | 45750 | 45750 | 174 |
| 446 | 20230711 | 120600 | 15081281150 | 45750 | 45800 | 45800 | 45750 | 69 |
| 447 | 20230711 | 120500 | 15078123950 | 45800 | 45850 | 45850 | 45800 | 164 |
| 448 | 20230711 | 120400 | 15070610100 | 45850 | 45750 | 45850 | 45750 | 260 |
| 449 | 20230711 | 120300 | 15058700600 | 45800 | 45800 | 45800 | 45800 | 286 |
| 450 | 20230711 | 120200 | 15045601800 | 45800 | 45800 | 45800 | 45750 | 727 |
| 451 | 20230711 | 120100 | 15012305250 | 45800 | 45750 | 45800 | 45750 | 649 |
| 452 | 20230711 | 120000 | 14982613450 | 45700 | 45700 | 45750 | 45700 | 15 |
| 453 | 20230711 | 115900 | 14981927850 | 45700 | 45750 | 45750 | 45700 | 5 |
| 454 | 20230711 | 115800 | 14981699300 | 45700 | 45700 | 45700 | 45700 | 75 |
| 455 | 20230711 | 115700 | 14978271800 | 45700 | 45700 | 45700 | 45700 | 18 |
| 456 | 20230711 | 115600 | 14977449200 | 45700 | 45700 | 45750 | 45700 | 232 |
| 457 | 20230711 | 115500 | 14966845550 | 45700 | 45700 | 45750 | 45650 | 226 |
| 458 | 20230711 | 115400 | 14956526550 | 45700 | 45700 | 45700 | 45700 | 299 |
| 459 | 20230711 | 115300 | 14942862250 | 45700 | 45700 | 45700 | 45700 | 233 |
| 460 | 20230711 | 115200 | 14932214150 | 45650 | 45650 | 45700 | 45650 | 701 |
| 461 | 20230711 | 115100 | 14900213450 | 45650 | 45750 | 45750 | 45650 | 9 |
| 462 | 20230711 | 115000 | 14899802250 | 45650 | 45700 | 45750 | 45650 | 389 |
| 463 | 20230711 | 114900 | 14882019300 | 45750 | 45750 | 45750 | 45700 | 165 |
| 464 | 20230711 | 114800 | 14874470600 | 45750 | 45700 | 45750 | 45700 | 186 |
| 465 | 20230711 | 114700 | 14865970250 | 45700 | 45700 | 45700 | 45700 | 1234 |
| 466 | 20230711 | 114600 | 14809576450 | 45700 | 45650 | 45700 | 45650 | 410 |
| 467 | 20230711 | 114500 | 14790846600 | 45650 | 45750 | 45750 | 45650 | 465 |
| 468 | 20230711 | 114400 | 14769594900 | 45750 | 45700 | 45750 | 45700 | 320 |
| 469 | 20230711 | 114300 | 14754964050 | 45700 | 45750 | 45750 | 45700 | 210 |
| 470 | 20230711 | 114200 | 14745361550 | 45750 | 45750 | 45750 | 45750 | 556 |
| 471 | 20230711 | 114100 | 14719924550 | 45750 | 45600 | 45750 | 45600 | 400 |
| 472 | 20230711 | 114000 | 14701671050 | 45600 | 45700 | 45800 | 45600 | 2106 |
| 473 | 20230711 | 113900 | 14605447700 | 45700 | 45750 | 45750 | 45650 | 572 |
| 474 | 20230711 | 113800 | 14579288600 | 45750 | 45650 | 45800 | 45650 | 372 |
| 475 | 20230711 | 113700 | 14562294500 | 45600 | 45800 | 45800 | 45600 | 1488 |
| 476 | 20230711 | 113600 | 14494252700 | 45800 | 45800 | 45800 | 45800 | 36 |
| 477 | 20230711 | 113500 | 14492603900 | 45800 | 45750 | 45850 | 45750 | 189 |
| 478 | 20230711 | 113400 | 14483946450 | 45750 | 45800 | 45850 | 45650 | 999 |
| 479 | 20230711 | 113300 | 14438225350 | 45800 | 45750 | 45850 | 45750 | 495 |
| 480 | 20230711 | 113200 | 14415550650 | 45750 | 45650 | 45750 | 45650 | 544 |
| 481 | 20230711 | 113100 | 14390684350 | 45700 | 45650 | 45700 | 45650 | 77 |
| 482 | 20230711 | 113000 | 14387169000 | 45650 | 45700 | 45700 | 45600 | 539 |
| 483 | 20230711 | 112900 | 14362550250 | 45700 | 45650 | 45700 | 45650 | 240 |
| 484 | 20230711 | 112800 | 14351586350 | 45600 | 45600 | 45600 | 45600 | 25 |
| 485 | 20230711 | 112700 | 14350446350 | 45600 | 45650 | 45650 | 45550 | 96 |
| 486 | 20230711 | 112600 | 14346071700 | 45600 | 45650 | 45650 | 45600 | 381 |
| 487 | 20230711 | 112500 | 14328683050 | 45650 | 45600 | 45650 | 45600 | 196 |
| 488 | 20230711 | 112400 | 14319744750 | 45600 | 45600 | 45600 | 45600 | 384 |
| 489 | 20230711 | 112300 | 14302234350 | 45650 | 45650 | 45650 | 45600 | 332 |
| 490 | 20230711 | 112200 | 14287093900 | 45600 | 45700 | 45700 | 45600 | 473 |
| 491 | 20230711 | 112100 | 14265500100 | 45650 | 45700 | 45700 | 45650 | 378 |
| 492 | 20230711 | 112000 | 14248230500 | 45700 | 45650 | 45700 | 45650 | 485 |
| 493 | 20230711 | 111900 | 14226070850 | 45650 | 45650 | 45650 | 45650 | 303 |
| 494 | 20230711 | 111800 | 14212238900 | 45650 | 45700 | 45750 | 45650 | 262 |
| 495 | 20230711 | 111700 | 14200263050 | 45700 | 45600 | 45700 | 45600 | 507 |
| 496 | 20230711 | 111600 | 14177117300 | 45600 | 45600 | 45600 | 45600 | 445 |
| 497 | 20230711 | 111500 | 14156825300 | 45600 | 45500 | 45600 | 45500 | 3155 |
| 498 | 20230711 | 111400 | 14013090300 | 45500 | 45600 | 45600 | 45500 | 646 |
| 499 | 20230711 | 111300 | 13983632800 | 45600 | 45550 | 45650 | 45550 | 274 |
| 500 | 20230711 | 111200 | 13971140200 | 45500 | 45550 | 45550 | 45500 | 127 |
| 501 | 20230711 | 111100 | 13965355600 | 45550 | 45650 | 45650 | 45500 | 673 |
| 502 | 20230711 | 111000 | 13934679500 | 45650 | 45550 | 45650 | 45550 | 74 |
| 503 | 20230711 | 110900 | 13931304750 | 45550 | 45600 | 45650 | 45550 | 454 |
| 504 | 20230711 | 110800 | 13910596400 | 45600 | 45500 | 45600 | 45500 | 758 |
| 505 | 20230711 | 110700 | 13876101350 | 45450 | 45450 | 45500 | 45450 | 400 |
| 506 | 20230711 | 110600 | 13857916350 | 45450 | 45450 | 45450 | 45450 | 0 |
| 507 | 20230711 | 110500 | 13857916350 | 45450 | 45400 | 45500 | 45400 | 436 |
| 508 | 20230711 | 110400 | 13838098800 | 45450 | 45400 | 45450 | 45400 | 292 |
| 509 | 20230711 | 110300 | 13824840750 | 45400 | 45400 | 45400 | 45350 | 162 |
| 510 | 20230711 | 110200 | 13817489300 | 45400 | 45400 | 45450 | 45350 | 359 |
| 511 | 20230711 | 110100 | 13801193750 | 45450 | 45450 | 45450 | 45400 | 82 |
| 512 | 20230711 | 110000 | 13797467950 | 45400 | 45400 | 45400 | 45350 | 604 |
| 513 | 20230711 | 105900 | 13770046400 | 45400 | 45400 | 45450 | 45350 | 2155 |
| 514 | 20230711 | 105800 | 13672316800 | 45400 | 45400 | 45450 | 45400 | 3040 |
| 515 | 20230711 | 105700 | 13534290800 | 45450 | 45450 | 45500 | 45450 | 652 |
| 516 | 20230711 | 105600 | 13504656250 | 45450 | 45500 | 45500 | 45450 | 179 |
| 517 | 20230711 | 105500 | 13496520450 | 45500 | 45450 | 45500 | 45450 | 645 |
| 518 | 20230711 | 105400 | 13467199600 | 45500 | 45450 | 45500 | 45450 | 561 |
| 519 | 20230711 | 105300 | 13441691150 | 45450 | 45450 | 45500 | 45450 | 240 |
| 520 | 20230711 | 105200 | 13430783050 | 45450 | 45450 | 45500 | 45450 | 227 |
| 521 | 20230711 | 105100 | 13420465800 | 45450 | 45450 | 45450 | 45400 | 2670 |
| 522 | 20230711 | 105000 | 13299122350 | 45450 | 45450 | 45500 | 45450 | 487 |
| 523 | 20230711 | 104900 | 13276971650 | 45500 | 45550 | 45550 | 45500 | 1206 |
| 524 | 20230711 | 104800 | 13222098600 | 45500 | 45650 | 45750 | 45500 | 5677 |
| 525 | 20230711 | 104700 | 12963448650 | 45650 | 45700 | 45700 | 45650 | 172 |
| 526 | 20230711 | 104600 | 12955593500 | 45650 | 45650 | 45700 | 45650 | 571 |
| 527 | 20230711 | 104500 | 12929519500 | 45700 | 45700 | 45700 | 45650 | 386 |
| 528 | 20230711 | 104400 | 12911882650 | 45700 | 45700 | 45700 | 45650 | 346 |
| 529 | 20230711 | 104300 | 12896085800 | 45700 | 45650 | 45700 | 45650 | 283 |
| 530 | 20230711 | 104200 | 12883164200 | 45650 | 45650 | 45650 | 45600 | 925 |
| 531 | 20230711 | 104100 | 12840964150 | 45600 | 45650 | 45650 | 45600 | 1286 |
| 532 | 20230711 | 104000 | 12782312450 | 45650 | 45700 | 45700 | 45650 | 1499 |
| 533 | 20230711 | 103900 | 12713878500 | 45700 | 45650 | 45700 | 45550 | 2715 |
| 534 | 20230711 | 103800 | 12590017150 | 45700 | 45700 | 45850 | 45700 | 1246 |
| 535 | 20230711 | 103700 | 12533060300 | 45700 | 45800 | 45800 | 45650 | 3932 |
| 536 | 20230711 | 103600 | 12353375500 | 45800 | 45850 | 45850 | 45750 | 1375 |
| 537 | 20230711 | 103500 | 12290406350 | 45800 | 45900 | 45950 | 45800 | 992 |
| 538 | 20230711 | 103400 | 12244913650 | 45900 | 45900 | 45950 | 45900 | 685 |
| 539 | 20230711 | 103300 | 12213452550 | 45900 | 45900 | 45950 | 45900 | 431 |
| 540 | 20230711 | 103200 | 12193664650 | 45900 | 45850 | 45900 | 45850 | 271 |
| 541 | 20230711 | 103100 | 12181230750 | 45900 | 45850 | 45950 | 45850 | 1051 |
| 542 | 20230711 | 103000 | 12133010550 | 45850 | 45850 | 45850 | 45800 | 262 |
| 543 | 20230711 | 102900 | 12120998100 | 45800 | 45850 | 45850 | 45800 | 236 |
| 544 | 20230711 | 102800 | 12110185250 | 45850 | 45900 | 45950 | 45850 | 419 |
| 545 | 20230711 | 102700 | 12090956300 | 45950 | 45850 | 45950 | 45850 | 349 |
| 546 | 20230711 | 102600 | 12074936500 | 45900 | 45900 | 45900 | 45850 | 134 |
| 547 | 20230711 | 102500 | 12068789950 | 45900 | 45950 | 45950 | 45900 | 980 |
| 548 | 20230711 | 102400 | 12023807200 | 45950 | 45900 | 45950 | 45900 | 432 |
| 549 | 20230711 | 102300 | 12003971850 | 45950 | 45900 | 45950 | 45900 | 802 |
| 550 | 20230711 | 102200 | 11967159200 | 45900 | 45850 | 45950 | 45850 | 413 |
| 551 | 20230711 | 102100 | 11948206300 | 45800 | 45900 | 45900 | 45800 | 796 |
| 552 | 20230711 | 102000 | 11911713450 | 45850 | 45800 | 45850 | 45800 | 870 |
| 553 | 20230711 | 101900 | 11871827200 | 45800 | 45900 | 45900 | 45800 | 1323 |
| 554 | 20230711 | 101800 | 11811197700 | 45900 | 45950 | 45950 | 45850 | 1746 |
| 555 | 20230711 | 101700 | 11731084000 | 45900 | 46050 | 46050 | 45900 | 1441 |
| 556 | 20230711 | 101600 | 11664787250 | 46000 | 46050 | 46050 | 46000 | 394 |
| 557 | 20230711 | 101500 | 11646656400 | 46050 | 46050 | 46100 | 46000 | 619 |
| 558 | 20230711 | 101400 | 11618157750 | 46050 | 46050 | 46050 | 46050 | 182 |
| 559 | 20230711 | 101300 | 11609776650 | 46050 | 46000 | 46050 | 45950 | 1230 |
| 560 | 20230711 | 101200 | 11553190150 | 46050 | 46050 | 46150 | 46050 | 1016 |
| 561 | 20230711 | 101100 | 11506396950 | 46100 | 46100 | 46150 | 46100 | 405 |
| 562 | 20230711 | 101000 | 11487726100 | 46150 | 46150 | 46150 | 46100 | 264 |
| 563 | 20230711 | 100900 | 11475546250 | 46150 | 46200 | 46200 | 46100 | 419 |
| 564 | 20230711 | 100800 | 11456199900 | 46200 | 46250 | 46250 | 46200 | 1463 |
| 565 | 20230711 | 100700 | 11388541450 | 46300 | 46300 | 46350 | 46300 | 435 |
| 566 | 20230711 | 100600 | 11368396400 | 46350 | 46300 | 46350 | 46300 | 361 |
| 567 | 20230711 | 100500 | 11351675850 | 46300 | 46200 | 46300 | 46150 | 1633 |
| 568 | 20230711 | 100400 | 11276130850 | 46100 | 46200 | 46200 | 46050 | 1124 |
| 569 | 20230711 | 100300 | 11224294600 | 46200 | 46300 | 46350 | 46200 | 723 |
| 570 | 20230711 | 100200 | 11190821650 | 46300 | 46300 | 46350 | 46300 | 963 |
| 571 | 20230711 | 100100 | 11146207850 | 46350 | 46250 | 46350 | 46200 | 2500 |
| 572 | 20230711 | 100000 | 11030466150 | 46200 | 46100 | 46250 | 46000 | 1153 |
| 573 | 20230711 | 095900 | 10977259250 | 46000 | 46000 | 46050 | 46000 | 943 |
| 574 | 20230711 | 095800 | 10933862650 | 46050 | 45900 | 46050 | 45850 | 3231 |
| 575 | 20230711 | 095700 | 10785501300 | 45950 | 46000 | 46000 | 45900 | 984 |
| 576 | 20230711 | 095600 | 10740322450 | 45950 | 45950 | 46050 | 45900 | 1462 |
| 577 | 20230711 | 095500 | 10673143350 | 45900 | 46100 | 46150 | 45800 | 8744 |
| 578 | 20230711 | 095400 | 10271544850 | 46100 | 46200 | 46200 | 46050 | 1677 |
| 579 | 20230711 | 095300 | 10194191000 | 46200 | 46200 | 46250 | 46150 | 584 |
| 580 | 20230711 | 095200 | 10167210350 | 46250 | 46200 | 46250 | 46200 | 563 |
| 581 | 20230711 | 095100 | 10141194400 | 46200 | 46350 | 46350 | 46200 | 478 |
| 582 | 20230711 | 095000 | 10119102500 | 46300 | 46300 | 46300 | 46250 | 519 |
| 583 | 20230711 | 094900 | 10095081500 | 46300 | 46300 | 46350 | 46300 | 396 |
| 584 | 20230711 | 094800 | 10076745000 | 46350 | 46200 | 46400 | 46150 | 2500 |
| 585 | 20230711 | 094700 | 9961015550 | 46200 | 46150 | 46250 | 46050 | 3585 |
| 586 | 20230711 | 094600 | 9795727050 | 46200 | 46050 | 46300 | 46050 | 1946 |
| 587 | 20230711 | 094500 | 9705877500 | 46050 | 46300 | 46300 | 46050 | 5706 |
| 588 | 20230711 | 094400 | 9442449550 | 46300 | 46300 | 46300 | 46250 | 798 |
| 589 | 20230711 | 094300 | 9405511700 | 46250 | 46300 | 46300 | 46250 | 1558 |
| 590 | 20230711 | 094200 | 9333421150 | 46300 | 46250 | 46350 | 46200 | 1884 |
| 591 | 20230711 | 094100 | 9246274600 | 46400 | 46500 | 46600 | 46250 | 4105 |
| 592 | 20230711 | 094000 | 9055584450 | 46500 | 46650 | 46700 | 46500 | 6267 |
| 593 | 20230711 | 093900 | 8763690600 | 46700 | 46600 | 46850 | 46500 | 10835 |
| 594 | 20230711 | 093800 | 8257262950 | 46600 | 46550 | 46650 | 46400 | 9158 |
| 595 | 20230711 | 093700 | 7831303400 | 46500 | 46500 | 46550 | 46450 | 4977 |
| 596 | 20230711 | 093600 | 7599850850 | 46500 | 46300 | 46500 | 46300 | 8584 |
| 597 | 20230711 | 093500 | 7201421300 | 46300 | 46200 | 46350 | 46150 | 4099 |
| 598 | 20230711 | 093400 | 7011754350 | 46150 | 46250 | 46350 | 46150 | 7897 |
| 599 | 20230711 | 093300 | 6646419250 | 46200 | 46150 | 46250 | 46100 | 3500 |
| 600 | 20230711 | 093200 | 6484689200 | 46100 | 46100 | 46150 | 46000 | 5887 |
| 601 | 20230711 | 093100 | 6213589250 | 46050 | 46100 | 46150 | 46050 | 3330 |
| 602 | 20230711 | 093000 | 6059995100 | 46100 | 45800 | 46150 | 45750 | 12503 |
| 603 | 20230711 | 092900 | 5485343000 | 45800 | 45850 | 45850 | 45800 | 2709 |
| 604 | 20230711 | 092800 | 5361184450 | 45850 | 45800 | 45850 | 45750 | 2625 |
| 605 | 20230711 | 092700 | 5240920550 | 45800 | 45600 | 45800 | 45600 | 7805 |
| 606 | 20230711 | 092600 | 4884311200 | 45600 | 45600 | 45600 | 45550 | 1249 |
| 607 | 20230711 | 092500 | 4827382350 | 45600 | 45450 | 45600 | 45450 | 4759 |
| 608 | 20230711 | 092400 | 4610659100 | 45400 | 45350 | 45500 | 45300 | 2774 |
| 609 | 20230711 | 092300 | 4484664100 | 45350 | 45350 | 45350 | 45300 | 799 |
| 610 | 20230711 | 092200 | 4448441400 | 45350 | 45300 | 45350 | 45300 | 1346 |
| 611 | 20230711 | 092100 | 4387429650 | 45250 | 45250 | 45250 | 45200 | 1004 |
| 612 | 20230711 | 092000 | 4342025000 | 45200 | 45350 | 45350 | 45150 | 1584 |
| 613 | 20230711 | 091900 | 4270344900 | 45300 | 45350 | 45350 | 45300 | 1491 |
| 614 | 20230711 | 091800 | 4202752300 | 45300 | 45300 | 45350 | 45250 | 453 |
| 615 | 20230711 | 091700 | 4182226300 | 45250 | 45250 | 45300 | 45250 | 2115 |
| 616 | 20230711 | 091600 | 4086482600 | 45250 | 45050 | 45250 | 45050 | 1743 |
| 617 | 20230711 | 091500 | 4007737250 | 45100 | 45150 | 45150 | 45050 | 1526 |
| 618 | 20230711 | 091400 | 3938917550 | 45100 | 45200 | 45200 | 45100 | 1407 |
| 619 | 20230711 | 091300 | 3875373300 | 45200 | 45200 | 45250 | 45150 | 803 |
| 620 | 20230711 | 091200 | 3839078750 | 45150 | 45150 | 45200 | 45100 | 792 |
| 621 | 20230711 | 091100 | 3803324400 | 45150 | 45100 | 45150 | 45050 | 3764 |
| 622 | 20230711 | 091000 | 3633573950 | 45150 | 45500 | 45500 | 45100 | 7441 |
| 623 | 20230711 | 090900 | 3296677350 | 45500 | 45300 | 45500 | 45250 | 3406 |
| 624 | 20230711 | 090800 | 3142275250 | 45250 | 45100 | 45250 | 45050 | 3018 |
| 625 | 20230711 | 090700 | 3006050050 | 45150 | 45450 | 45450 | 45100 | 4989 |
| 626 | 20230711 | 090600 | 2780304350 | 45400 | 45450 | 45750 | 45350 | 9746 |
| 627 | 20230711 | 090500 | 2336649400 | 45500 | 45250 | 45500 | 45100 | 10020 |
| 628 | 20230711 | 090400 | 1882148500 | 45250 | 44950 | 45300 | 44850 | 8650 |
| 629 | 20230711 | 090300 | 1492415350 | 45000 | 44800 | 45050 | 44750 | 6152 |
| 630 | 20230711 | 090200 | 1215998950 | 44850 | 44800 | 44900 | 44800 | 5408 |
| 631 | 20230711 | 090100 | 973546400 | 44800 | 44650 | 44900 | 44500 | 6949 |
| 632 | 20230711 | 090000 | 662370450 | 44650 | 44200 | 44900 | 44200 | 14283 |