34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 3 | 20230712 | 193200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230712 | 193100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230712 | 193000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230712 | 192900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230712 | 192800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230712 | 192700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230712 | 192600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230712 | 192500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230712 | 192400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230712 | 192300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230712 | 192200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230712 | 192100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230712 | 192000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230712 | 191900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230712 | 191800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230712 | 191700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230712 | 191600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230712 | 191500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230712 | 191400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230712 | 191300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230712 | 191200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230712 | 191100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230712 | 191000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230712 | 190900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230712 | 190800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230712 | 190700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230712 | 190600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230712 | 190500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230712 | 190400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230712 | 190300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 33 | 20230712 | 190200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230712 | 190100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230712 | 190000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230712 | 185900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230712 | 185800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230712 | 185700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230712 | 185600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230712 | 185500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230712 | 185400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230712 | 185300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230712 | 185200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230712 | 185100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230712 | 185000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230712 | 184900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230712 | 184800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230712 | 184700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230712 | 184600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230712 | 184500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230712 | 184400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230712 | 184300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230712 | 184200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230712 | 184100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230712 | 184000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230712 | 183900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230712 | 183800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230712 | 183700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230712 | 183600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230712 | 183500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230712 | 183400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230712 | 183300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 63 | 20230712 | 183200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230712 | 183100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230712 | 183000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230712 | 182900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230712 | 182800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230712 | 182700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230712 | 182600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230712 | 182500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230712 | 182400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230712 | 182300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230712 | 182200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230712 | 182100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230712 | 182000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230712 | 181900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230712 | 181800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230712 | 181700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230712 | 181600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230712 | 181500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230712 | 181400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230712 | 181300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230712 | 181200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230712 | 181100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230712 | 181000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230712 | 180900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230712 | 180800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230712 | 180700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230712 | 180600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230712 | 180500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230712 | 180400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230712 | 180300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 93 | 20230712 | 180200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230712 | 180100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230712 | 180000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230712 | 175900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230712 | 175800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230712 | 175700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230712 | 175600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230712 | 175500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230712 | 175400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230712 | 175300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230712 | 175200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230712 | 175100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230712 | 175000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230712 | 174900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230712 | 174800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230712 | 174700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230712 | 174600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230712 | 174500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230712 | 174400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230712 | 174300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230712 | 174200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230712 | 174100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230712 | 174000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230712 | 173900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230712 | 173800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230712 | 173700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230712 | 173600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230712 | 173500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230712 | 173400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230712 | 173300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 123 | 20230712 | 173200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230712 | 173100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230712 | 173000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230712 | 172900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230712 | 172800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230712 | 172700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230712 | 172600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230712 | 172500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230712 | 172400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230712 | 172300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230712 | 172200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230712 | 172100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230712 | 172000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230712 | 171900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230712 | 171800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230712 | 171700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230712 | 171600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230712 | 171500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230712 | 171400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230712 | 171300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230712 | 171200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230712 | 171100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230712 | 171000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230712 | 170900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230712 | 170800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230712 | 170700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230712 | 170600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230712 | 170500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230712 | 170400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230712 | 170300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 153 | 20230712 | 170200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230712 | 170100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230712 | 170000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230712 | 165900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230712 | 165800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230712 | 165700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230712 | 165600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230712 | 165500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230712 | 165400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230712 | 165300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230712 | 165200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230712 | 165100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230712 | 165000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230712 | 164900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230712 | 164800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230712 | 164700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230712 | 164600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230712 | 164500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230712 | 164400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230712 | 164300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230712 | 164200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230712 | 164100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230712 | 164000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230712 | 163900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230712 | 163800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230712 | 163700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230712 | 163600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230712 | 163500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230712 | 163400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230712 | 163300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 183 | 20230712 | 163200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230712 | 163100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230712 | 163000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230712 | 162900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230712 | 162800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230712 | 162700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230712 | 162600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230712 | 162500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230712 | 162400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230712 | 162300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230712 | 162200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230712 | 162100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230712 | 162000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230712 | 161900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230712 | 161800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230712 | 161700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230712 | 161600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230712 | 161500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230712 | 161400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230712 | 161300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230712 | 161200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230712 | 161100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230712 | 161000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230712 | 160900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230712 | 160800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230712 | 160700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230712 | 160600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230712 | 160500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230712 | 160400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230712 | 160300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 213 | 20230712 | 160200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230712 | 160100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230712 | 160000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230712 | 155900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230712 | 155800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230712 | 155700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230712 | 155600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230712 | 155500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230712 | 155400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230712 | 155300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230712 | 155200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230712 | 155100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230712 | 155000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230712 | 154900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230712 | 154800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230712 | 154700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230712 | 154600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230712 | 154500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230712 | 154400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230712 | 154300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230712 | 154200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230712 | 154100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230712 | 154000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20230712 | 153900 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20230712 | 153800 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20230712 | 153700 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20230712 | 153600 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20230712 | 153500 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20230712 | 153400 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20230712 | 153300 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 243 | 20230712 | 153200 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20230712 | 153100 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20230712 | 153000 | 15707817200 | 45800 | 45800 | 45800 | 45800 | 3412 |
| 246 | 20230712 | 152900 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20230712 | 152800 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20230712 | 152700 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20230712 | 152600 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20230712 | 152500 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 251 | 20230712 | 152400 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 252 | 20230712 | 152300 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 253 | 20230712 | 152200 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 254 | 20230712 | 152100 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 255 | 20230712 | 152000 | 15551547600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 256 | 20230712 | 151900 | 15551547600 | 45800 | 45800 | 45850 | 45750 | 1046 |
| 257 | 20230712 | 151800 | 15503637650 | 45800 | 45850 | 45850 | 45750 | 1601 |
| 258 | 20230712 | 151700 | 15430320850 | 45850 | 45850 | 45850 | 45850 | 319 |
| 259 | 20230712 | 151600 | 15415694700 | 45850 | 45900 | 45900 | 45850 | 1238 |
| 260 | 20230712 | 151500 | 15358931550 | 45900 | 45900 | 45900 | 45850 | 434 |
| 261 | 20230712 | 151400 | 15339019650 | 45900 | 45900 | 45900 | 45850 | 119 |
| 262 | 20230712 | 151300 | 15333557600 | 45900 | 45850 | 45900 | 45850 | 219 |
| 263 | 20230712 | 151200 | 15323508050 | 45850 | 45900 | 45900 | 45850 | 200 |
| 264 | 20230712 | 151100 | 15314333000 | 45850 | 45900 | 45900 | 45850 | 848 |
| 265 | 20230712 | 151000 | 15275439650 | 45850 | 45900 | 45900 | 45850 | 542 |
| 266 | 20230712 | 150900 | 15250588150 | 45900 | 45900 | 45900 | 45900 | 347 |
| 267 | 20230712 | 150800 | 15234660850 | 45900 | 45850 | 45900 | 45850 | 1246 |
| 268 | 20230712 | 150700 | 15177524750 | 45900 | 45950 | 45950 | 45900 | 2435 |
| 269 | 20230712 | 150600 | 15065649800 | 45950 | 45900 | 46000 | 45900 | 2610 |
| 270 | 20230712 | 150500 | 14945787500 | 45900 | 45950 | 45950 | 45900 | 152 |
| 271 | 20230712 | 150400 | 14938810450 | 45950 | 45950 | 45950 | 45950 | 1927 |
| 272 | 20230712 | 150300 | 14850264800 | 45950 | 45950 | 46000 | 45900 | 1901 |
| 273 | 20230712 | 150200 | 14762919500 | 45950 | 46000 | 46000 | 45950 | 1410 |
| 274 | 20230712 | 150100 | 14698122800 | 46000 | 46000 | 46000 | 45950 | 276 |
| 275 | 20230712 | 150000 | 14685427300 | 45950 | 46000 | 46000 | 45950 | 277 |
| 276 | 20230712 | 145900 | 14672690400 | 46000 | 45900 | 46000 | 45850 | 4701 |
| 277 | 20230712 | 145800 | 14456826750 | 45900 | 45900 | 45900 | 45850 | 253 |
| 278 | 20230712 | 145700 | 14445222650 | 45850 | 45900 | 45900 | 45850 | 95 |
| 279 | 20230712 | 145600 | 14440864900 | 45900 | 45850 | 45900 | 45850 | 199 |
| 280 | 20230712 | 145500 | 14431738100 | 45850 | 45850 | 45900 | 45850 | 160 |
| 281 | 20230712 | 145400 | 14424400300 | 45850 | 45850 | 45850 | 45800 | 618 |
| 282 | 20230712 | 145300 | 14396070550 | 45800 | 45850 | 45850 | 45800 | 221 |
| 283 | 20230712 | 145200 | 14385939400 | 45850 | 45850 | 45850 | 45800 | 289 |
| 284 | 20230712 | 145100 | 14372689550 | 45800 | 45850 | 45850 | 45800 | 845 |
| 285 | 20230712 | 145000 | 14333947500 | 45850 | 45800 | 45850 | 45800 | 812 |
| 286 | 20230712 | 144900 | 14296717350 | 45800 | 45800 | 45850 | 45800 | 1043 |
| 287 | 20230712 | 144800 | 14248897250 | 45850 | 45900 | 45900 | 45800 | 790 |
| 288 | 20230712 | 144700 | 14212684750 | 45850 | 45850 | 45900 | 45850 | 611 |
| 289 | 20230712 | 144600 | 14184667650 | 45850 | 45900 | 45900 | 45850 | 570 |
| 290 | 20230712 | 144500 | 14158529900 | 45900 | 45900 | 45900 | 45850 | 95 |
| 291 | 20230712 | 144400 | 14154171900 | 45850 | 45800 | 45850 | 45800 | 845 |
| 292 | 20230712 | 144300 | 14115432600 | 45850 | 45850 | 45850 | 45800 | 249 |
| 293 | 20230712 | 144200 | 14104016100 | 45850 | 45850 | 45850 | 45800 | 244 |
| 294 | 20230712 | 144100 | 14092828750 | 45850 | 45850 | 45850 | 45800 | 146 |
| 295 | 20230712 | 144000 | 14086136000 | 45800 | 45800 | 45850 | 45800 | 215 |
| 296 | 20230712 | 143900 | 14076288250 | 45800 | 45850 | 45850 | 45800 | 246 |
| 297 | 20230712 | 143800 | 14065021400 | 45800 | 45750 | 45850 | 45750 | 789 |
| 298 | 20230712 | 143700 | 14028882850 | 45750 | 45750 | 45750 | 45750 | 24 |
| 299 | 20230712 | 143600 | 14027784850 | 45750 | 45750 | 45800 | 45750 | 153 |
| 300 | 20230712 | 143500 | 14020784900 | 45750 | 45800 | 45800 | 45750 | 191 |
| 301 | 20230712 | 143400 | 14012039300 | 45800 | 45800 | 45850 | 45800 | 212 |
| 302 | 20230712 | 143300 | 14002328150 | 45800 | 45750 | 45850 | 45750 | 620 |
| 303 | 20230712 | 143200 | 13973913150 | 45750 | 45750 | 45750 | 45700 | 46 |
| 304 | 20230712 | 143100 | 13971808700 | 45750 | 45800 | 45850 | 45700 | 1381 |
| 305 | 20230712 | 143000 | 13908627400 | 45850 | 45800 | 45850 | 45750 | 271 |
| 306 | 20230712 | 142900 | 13896215600 | 45800 | 45800 | 45800 | 45750 | 709 |
| 307 | 20230712 | 142800 | 13863751500 | 45750 | 45700 | 45750 | 45700 | 377 |
| 308 | 20230712 | 142700 | 13846511750 | 45700 | 45700 | 45750 | 45700 | 149 |
| 309 | 20230712 | 142600 | 13839698150 | 45700 | 45700 | 45750 | 45700 | 416 |
| 310 | 20230712 | 142500 | 13820686900 | 45650 | 45700 | 45700 | 45650 | 38 |
| 311 | 20230712 | 142400 | 13818950450 | 45650 | 45650 | 45650 | 45650 | 91 |
| 312 | 20230712 | 142300 | 13814796300 | 45700 | 45750 | 45750 | 45700 | 254 |
| 313 | 20230712 | 142200 | 13803188000 | 45700 | 45700 | 45700 | 45600 | 934 |
| 314 | 20230712 | 142100 | 13760519800 | 45700 | 45700 | 45750 | 45700 | 36 |
| 315 | 20230712 | 142000 | 13758873500 | 45700 | 45700 | 45750 | 45650 | 492 |
| 316 | 20230712 | 141900 | 13736386700 | 45700 | 45650 | 45700 | 45600 | 807 |
| 317 | 20230712 | 141800 | 13699548100 | 45650 | 45650 | 45650 | 45600 | 173 |
| 318 | 20230712 | 141700 | 13691653150 | 45650 | 45650 | 45650 | 45600 | 274 |
| 319 | 20230712 | 141600 | 13679145250 | 45650 | 45750 | 45750 | 45600 | 1055 |
| 320 | 20230712 | 141500 | 13630960650 | 45700 | 45750 | 45750 | 45700 | 169 |
| 321 | 20230712 | 141400 | 13623236000 | 45750 | 45700 | 45750 | 45700 | 169 |
| 322 | 20230712 | 141300 | 13615506750 | 45700 | 45700 | 45750 | 45700 | 459 |
| 323 | 20230712 | 141200 | 13594530400 | 45650 | 45650 | 45650 | 45650 | 1253 |
| 324 | 20230712 | 141100 | 13537330950 | 45650 | 45600 | 45700 | 45600 | 549 |
| 325 | 20230712 | 141000 | 13512253500 | 45650 | 45650 | 45650 | 45600 | 1351 |
| 326 | 20230712 | 140900 | 13450618950 | 45650 | 45750 | 45750 | 45650 | 577 |
| 327 | 20230712 | 140800 | 13424265050 | 45750 | 45750 | 45800 | 45700 | 354 |
| 328 | 20230712 | 140700 | 13408070100 | 45750 | 45700 | 45750 | 45700 | 162 |
| 329 | 20230712 | 140600 | 13400666450 | 45700 | 45750 | 45850 | 45700 | 1008 |
| 330 | 20230712 | 140500 | 13354522750 | 45700 | 45700 | 45800 | 45650 | 2512 |
| 331 | 20230712 | 140400 | 13239631450 | 45750 | 45700 | 45750 | 45650 | 1419 |
| 332 | 20230712 | 140300 | 13174777250 | 45700 | 45800 | 45800 | 45700 | 1293 |
| 333 | 20230712 | 140200 | 13115658950 | 45800 | 45800 | 45800 | 45750 | 279 |
| 334 | 20230712 | 140100 | 13102884200 | 45750 | 45750 | 45800 | 45750 | 56 |
| 335 | 20230712 | 140000 | 13100320700 | 45750 | 45750 | 45800 | 45750 | 213 |
| 336 | 20230712 | 135900 | 13090574500 | 45750 | 45800 | 45800 | 45750 | 6 |
| 337 | 20230712 | 135800 | 13090299900 | 45800 | 45750 | 45800 | 45750 | 895 |
| 338 | 20230712 | 135700 | 13049312950 | 45750 | 45800 | 45800 | 45750 | 576 |
| 339 | 20230712 | 135600 | 13022957850 | 45800 | 45800 | 45800 | 45750 | 245 |
| 340 | 20230712 | 135500 | 13011739900 | 45800 | 45800 | 45850 | 45800 | 891 |
| 341 | 20230712 | 135400 | 12970896900 | 45800 | 45800 | 45800 | 45800 | 781 |
| 342 | 20230712 | 135300 | 12935127100 | 45750 | 45750 | 45800 | 45750 | 499 |
| 343 | 20230712 | 135200 | 12912281300 | 45750 | 45750 | 45750 | 45750 | 839 |
| 344 | 20230712 | 135100 | 12873897050 | 45800 | 45800 | 45800 | 45750 | 476 |
| 345 | 20230712 | 135000 | 12852101750 | 45800 | 45800 | 45800 | 45800 | 714 |
| 346 | 20230712 | 134900 | 12819400550 | 45850 | 45850 | 45850 | 45800 | 677 |
| 347 | 20230712 | 134800 | 12788389350 | 45800 | 45800 | 45850 | 45800 | 169 |
| 348 | 20230712 | 134700 | 12780642750 | 45800 | 45850 | 45850 | 45800 | 169 |
| 349 | 20230712 | 134600 | 12772895550 | 45850 | 45900 | 45900 | 45850 | 677 |
| 350 | 20230712 | 134500 | 12741854500 | 45900 | 45900 | 45900 | 45900 | 664 |
| 351 | 20230712 | 134400 | 12711376900 | 45900 | 45900 | 45950 | 45900 | 433 |
| 352 | 20230712 | 134300 | 12691500350 | 45900 | 45900 | 45950 | 45900 | 143 |
| 353 | 20230712 | 134200 | 12684934950 | 45900 | 45900 | 45950 | 45900 | 186 |
| 354 | 20230712 | 134100 | 12676397450 | 45900 | 45900 | 45900 | 45900 | 356 |
| 355 | 20230712 | 134000 | 12660057050 | 45900 | 45900 | 45950 | 45900 | 295 |
| 356 | 20230712 | 133900 | 12646513500 | 45900 | 45900 | 45950 | 45900 | 550 |
| 357 | 20230712 | 133800 | 12621260000 | 45950 | 45900 | 45950 | 45900 | 690 |
| 358 | 20230712 | 133700 | 12589579350 | 45900 | 45900 | 45950 | 45900 | 364 |
| 359 | 20230712 | 133600 | 12572865650 | 45950 | 45900 | 45950 | 45900 | 607 |
| 360 | 20230712 | 133500 | 12544999500 | 45900 | 45950 | 45950 | 45900 | 373 |
| 361 | 20230712 | 133400 | 12527878600 | 45900 | 45900 | 45950 | 45900 | 133 |
| 362 | 20230712 | 133300 | 12521772400 | 45900 | 45900 | 45900 | 45900 | 308 |
| 363 | 20230712 | 133200 | 12507635200 | 45900 | 45950 | 45950 | 45900 | 70 |
| 364 | 20230712 | 133100 | 12504419750 | 45900 | 45900 | 45950 | 45900 | 457 |
| 365 | 20230712 | 133000 | 12483437800 | 45900 | 45950 | 45950 | 45900 | 619 |
| 366 | 20230712 | 132900 | 12455015700 | 45950 | 45850 | 45950 | 45850 | 1542 |
| 367 | 20230712 | 132800 | 12384258100 | 45850 | 45900 | 45900 | 45850 | 56 |
| 368 | 20230712 | 132700 | 12381688250 | 45850 | 45900 | 45900 | 45850 | 1257 |
| 369 | 20230712 | 132600 | 12323993400 | 45900 | 45950 | 45950 | 45900 | 753 |
| 370 | 20230712 | 132500 | 12289424600 | 45950 | 45900 | 45950 | 45850 | 499 |
| 371 | 20230712 | 132400 | 12266519900 | 45900 | 45900 | 45950 | 45900 | 1274 |
| 372 | 20230712 | 132300 | 12208041750 | 45900 | 45850 | 45900 | 45850 | 988 |
| 373 | 20230712 | 132200 | 12162723650 | 45850 | 45850 | 45850 | 45800 | 2644 |
| 374 | 20230712 | 132100 | 12041525950 | 45850 | 45800 | 45850 | 45800 | 17 |
| 375 | 20230712 | 132000 | 12040746750 | 45800 | 45800 | 45850 | 45800 | 1213 |
| 376 | 20230712 | 131900 | 11985190600 | 45800 | 45800 | 45850 | 45800 | 798 |
| 377 | 20230712 | 131800 | 11948640400 | 45800 | 45850 | 45850 | 45800 | 420 |
| 378 | 20230712 | 131700 | 11929401900 | 45800 | 45850 | 45850 | 45800 | 167 |
| 379 | 20230712 | 131600 | 11921752600 | 45850 | 45800 | 45850 | 45800 | 862 |
| 380 | 20230712 | 131500 | 11882266000 | 45800 | 45850 | 45950 | 45800 | 2282 |
| 381 | 20230712 | 131400 | 11777537850 | 45850 | 45750 | 45850 | 45750 | 1630 |
| 382 | 20230712 | 131300 | 11702864700 | 45750 | 45750 | 45750 | 45750 | 116 |
| 383 | 20230712 | 131200 | 11697557700 | 45700 | 45750 | 45750 | 45700 | 1439 |
| 384 | 20230712 | 131100 | 11631726500 | 45750 | 45700 | 45800 | 45700 | 911 |
| 385 | 20230712 | 131000 | 11590048000 | 45750 | 45750 | 45750 | 45750 | 176 |
| 386 | 20230712 | 130900 | 11581996000 | 45800 | 45800 | 45800 | 45750 | 18 |
| 387 | 20230712 | 130800 | 11581172350 | 45750 | 45750 | 45750 | 45750 | 24 |
| 388 | 20230712 | 130700 | 11580074350 | 45800 | 45750 | 45800 | 45750 | 124 |
| 389 | 20230712 | 130600 | 11574397450 | 45750 | 45750 | 45750 | 45750 | 215 |
| 390 | 20230712 | 130500 | 11564561200 | 45750 | 45700 | 45750 | 45700 | 722 |
| 391 | 20230712 | 130400 | 11531530000 | 45700 | 45650 | 45700 | 45650 | 634 |
| 392 | 20230712 | 130300 | 11502558400 | 45700 | 45650 | 45700 | 45650 | 212 |
| 393 | 20230712 | 130200 | 11492870200 | 45700 | 45700 | 45700 | 45700 | 57 |
| 394 | 20230712 | 130100 | 11490265300 | 45700 | 45650 | 45700 | 45650 | 349 |
| 395 | 20230712 | 130000 | 11474332950 | 45650 | 45650 | 45700 | 45650 | 134 |
| 396 | 20230712 | 125900 | 11468215550 | 45650 | 45700 | 45700 | 45650 | 568 |
| 397 | 20230712 | 125800 | 11442271700 | 45700 | 45650 | 45700 | 45650 | 1101 |
| 398 | 20230712 | 125700 | 11392010700 | 45650 | 45700 | 45700 | 45650 | 184 |
| 399 | 20230712 | 125600 | 11383611050 | 45700 | 45750 | 45750 | 45700 | 256 |
| 400 | 20230712 | 125500 | 11371911450 | 45700 | 45700 | 45700 | 45700 | 523 |
| 401 | 20230712 | 125400 | 11348010350 | 45750 | 45750 | 45750 | 45700 | 28 |
| 402 | 20230712 | 125300 | 11346730400 | 45700 | 45700 | 45700 | 45700 | 94 |
| 403 | 20230712 | 125200 | 11342434600 | 45750 | 45700 | 45750 | 45650 | 757 |
| 404 | 20230712 | 125100 | 11307815500 | 45700 | 45650 | 45700 | 45650 | 891 |
| 405 | 20230712 | 125000 | 11267102000 | 45700 | 45700 | 45700 | 45650 | 111 |
| 406 | 20230712 | 124900 | 11262030350 | 45700 | 45700 | 45700 | 45650 | 448 |
| 407 | 20230712 | 124800 | 11241557450 | 45700 | 45750 | 45750 | 45700 | 424 |
| 408 | 20230712 | 124700 | 11222178800 | 45750 | 45700 | 45750 | 45700 | 255 |
| 409 | 20230712 | 124600 | 11210524500 | 45700 | 45750 | 45750 | 45700 | 352 |
| 410 | 20230712 | 124500 | 11194422450 | 45750 | 45850 | 45850 | 45750 | 1616 |
| 411 | 20230712 | 124400 | 11120452200 | 45850 | 45850 | 45850 | 45800 | 129 |
| 412 | 20230712 | 124300 | 11114542000 | 45850 | 45800 | 45850 | 45800 | 461 |
| 413 | 20230712 | 124200 | 11093427100 | 45800 | 45850 | 45850 | 45800 | 62 |
| 414 | 20230712 | 124100 | 11090585900 | 45850 | 45800 | 45850 | 45800 | 182 |
| 415 | 20230712 | 124000 | 11082250250 | 45850 | 45800 | 45850 | 45800 | 12 |
| 416 | 20230712 | 123900 | 11081700500 | 45850 | 45900 | 45900 | 45800 | 710 |
| 417 | 20230712 | 123800 | 11049161000 | 45900 | 45850 | 45900 | 45850 | 1251 |
| 418 | 20230712 | 123700 | 10991790000 | 45850 | 45850 | 45900 | 45850 | 1514 |
| 419 | 20230712 | 123600 | 10922372300 | 45900 | 45900 | 45900 | 45900 | 858 |
| 420 | 20230712 | 123500 | 10882990100 | 45900 | 45850 | 45900 | 45850 | 147 |
| 421 | 20230712 | 123400 | 10876249950 | 45850 | 45900 | 45900 | 45850 | 394 |
| 422 | 20230712 | 123300 | 10858173500 | 45900 | 45900 | 45900 | 45850 | 526 |
| 423 | 20230712 | 123200 | 10834030800 | 45900 | 45750 | 45950 | 45750 | 2558 |
| 424 | 20230712 | 123100 | 10716775350 | 45800 | 45800 | 45800 | 45750 | 1107 |
| 425 | 20230712 | 123000 | 10666113550 | 45800 | 45750 | 45800 | 45750 | 72 |
| 426 | 20230712 | 122900 | 10662816450 | 45750 | 45800 | 45800 | 45750 | 660 |
| 427 | 20230712 | 122800 | 10632602200 | 45750 | 45750 | 45800 | 45750 | 361 |
| 428 | 20230712 | 122700 | 10616081200 | 45750 | 45750 | 45750 | 45700 | 878 |
| 429 | 20230712 | 122600 | 10575912900 | 45750 | 45700 | 45750 | 45650 | 251 |
| 430 | 20230712 | 122500 | 10564440450 | 45650 | 45700 | 45700 | 45650 | 377 |
| 431 | 20230712 | 122400 | 10547211600 | 45700 | 45700 | 45750 | 45700 | 3782 |
| 432 | 20230712 | 122300 | 10374329650 | 45650 | 45650 | 45650 | 45600 | 655 |
| 433 | 20230712 | 122200 | 10344442000 | 45650 | 45650 | 45650 | 45600 | 203 |
| 434 | 20230712 | 122100 | 10335175900 | 45600 | 45600 | 45650 | 45600 | 173 |
| 435 | 20230712 | 122000 | 10327281250 | 45600 | 45650 | 45650 | 45600 | 418 |
| 436 | 20230712 | 121900 | 10308220400 | 45650 | 45650 | 45650 | 45600 | 218 |
| 437 | 20230712 | 121800 | 10298269300 | 45650 | 45650 | 45650 | 45600 | 520 |
| 438 | 20230712 | 121700 | 10274533550 | 45650 | 45650 | 45700 | 45650 | 1482 |
| 439 | 20230712 | 121600 | 10206858950 | 45700 | 45700 | 45750 | 45650 | 1529 |
| 440 | 20230712 | 121500 | 10136985250 | 45650 | 45600 | 45700 | 45600 | 942 |
| 441 | 20230712 | 121400 | 10093987900 | 45650 | 45650 | 45650 | 45600 | 158 |
| 442 | 20230712 | 121300 | 10086777100 | 45600 | 45600 | 45650 | 45550 | 735 |
| 443 | 20230712 | 121200 | 10053252650 | 45600 | 45500 | 45600 | 45500 | 759 |
| 444 | 20230712 | 121100 | 10018699950 | 45500 | 45450 | 45500 | 45400 | 292 |
| 445 | 20230712 | 121000 | 10005419850 | 45450 | 45400 | 45450 | 45400 | 168 |
| 446 | 20230712 | 120900 | 9997785150 | 45450 | 45400 | 45450 | 45400 | 25 |
| 447 | 20230712 | 120800 | 9996650050 | 45400 | 45400 | 45400 | 45400 | 849 |
| 448 | 20230712 | 120700 | 9958105450 | 45400 | 45350 | 45400 | 45350 | 58 |
| 449 | 20230712 | 120600 | 9955473900 | 45350 | 45350 | 45400 | 45350 | 301 |
| 450 | 20230712 | 120500 | 9941823050 | 45400 | 45400 | 45400 | 45350 | 112 |
| 451 | 20230712 | 120400 | 9936743250 | 45350 | 45400 | 45400 | 45350 | 130 |
| 452 | 20230712 | 120300 | 9930841550 | 45350 | 45350 | 45400 | 45300 | 342 |
| 453 | 20230712 | 120200 | 9915331250 | 45300 | 45350 | 45350 | 45300 | 333 |
| 454 | 20230712 | 120100 | 9900229850 | 45350 | 45350 | 45350 | 45300 | 156 |
| 455 | 20230712 | 120000 | 9893159800 | 45350 | 45450 | 45450 | 45350 | 474 |
| 456 | 20230712 | 115900 | 9871646150 | 45450 | 45450 | 45450 | 45450 | 259 |
| 457 | 20230712 | 115800 | 9859874600 | 45450 | 45450 | 45500 | 45450 | 381 |
| 458 | 20230712 | 115700 | 9842557950 | 45450 | 45450 | 45500 | 45450 | 935 |
| 459 | 20230712 | 115600 | 9800053250 | 45500 | 45450 | 45500 | 45450 | 1400 |
| 460 | 20230712 | 115500 | 9736393350 | 45450 | 45400 | 45500 | 45400 | 1969 |
| 461 | 20230712 | 115400 | 9646887850 | 45400 | 45400 | 45450 | 45400 | 178 |
| 462 | 20230712 | 115300 | 9638798200 | 45400 | 45400 | 45450 | 45400 | 154 |
| 463 | 20230712 | 115200 | 9631803800 | 45450 | 45400 | 45450 | 45400 | 666 |
| 464 | 20230712 | 115100 | 9601561750 | 45400 | 45450 | 45450 | 45400 | 425 |
| 465 | 20230712 | 115000 | 9582248850 | 45400 | 45300 | 45450 | 45300 | 3714 |
| 466 | 20230712 | 114900 | 9413722600 | 45300 | 45300 | 45300 | 45250 | 206 |
| 467 | 20230712 | 114800 | 9404391900 | 45300 | 45300 | 45350 | 45300 | 683 |
| 468 | 20230712 | 114700 | 9373448750 | 45300 | 45300 | 45350 | 45300 | 199 |
| 469 | 20230712 | 114600 | 9364430150 | 45300 | 45300 | 45300 | 45300 | 25 |
| 470 | 20230712 | 114500 | 9363297650 | 45300 | 45300 | 45350 | 45300 | 2004 |
| 471 | 20230712 | 114400 | 9272431750 | 45300 | 45300 | 45300 | 45250 | 351 |
| 472 | 20230712 | 114300 | 9256533400 | 45350 | 45300 | 45350 | 45250 | 482 |
| 473 | 20230712 | 114200 | 9234702300 | 45250 | 45300 | 45300 | 45250 | 42 |
| 474 | 20230712 | 114100 | 9232800950 | 45300 | 45350 | 45350 | 45300 | 617 |
| 475 | 20230712 | 114000 | 9204841800 | 45350 | 45300 | 45400 | 45300 | 1263 |
| 476 | 20230712 | 113900 | 9147575750 | 45300 | 45200 | 45300 | 45200 | 913 |
| 477 | 20230712 | 113800 | 9106237700 | 45200 | 45200 | 45200 | 45150 | 456 |
| 478 | 20230712 | 113700 | 9085629750 | 45200 | 45200 | 45250 | 45200 | 633 |
| 479 | 20230712 | 113600 | 9056990650 | 45200 | 45200 | 45250 | 45150 | 449 |
| 480 | 20230712 | 113500 | 9036681450 | 45200 | 45150 | 45200 | 45150 | 220 |
| 481 | 20230712 | 113400 | 9026742050 | 45200 | 45200 | 45200 | 45150 | 388 |
| 482 | 20230712 | 113300 | 9009210450 | 45200 | 45150 | 45200 | 45150 | 47 |
| 483 | 20230712 | 113200 | 9007088300 | 45150 | 45200 | 45200 | 45150 | 151 |
| 484 | 20230712 | 113100 | 9000263350 | 45200 | 45100 | 45200 | 45100 | 928 |
| 485 | 20230712 | 113000 | 8958370900 | 45100 | 45100 | 45100 | 45050 | 280 |
| 486 | 20230712 | 112900 | 8945743100 | 45150 | 45150 | 45150 | 45150 | 966 |
| 487 | 20230712 | 112800 | 8902128200 | 45150 | 45200 | 45200 | 45150 | 175 |
| 488 | 20230712 | 112700 | 8894224900 | 45200 | 45200 | 45200 | 45150 | 800 |
| 489 | 20230712 | 112600 | 8858067000 | 45200 | 45200 | 45250 | 45150 | 363 |
| 490 | 20230712 | 112500 | 8841661500 | 45200 | 45200 | 45250 | 45200 | 904 |
| 491 | 20230712 | 112400 | 8800791950 | 45200 | 45150 | 45200 | 45150 | 889 |
| 492 | 20230712 | 112300 | 8760630450 | 45150 | 45050 | 45150 | 45050 | 1649 |
| 493 | 20230712 | 112200 | 8686274200 | 45050 | 45000 | 45050 | 45000 | 451 |
| 494 | 20230712 | 112100 | 8665961650 | 45000 | 44950 | 45050 | 44950 | 335 |
| 495 | 20230712 | 112000 | 8650887550 | 44950 | 44950 | 44950 | 44900 | 452 |
| 496 | 20230712 | 111900 | 8630571650 | 44950 | 44950 | 44950 | 44900 | 34 |
| 497 | 20230712 | 111800 | 8629044100 | 44950 | 44950 | 45000 | 44900 | 463 |
| 498 | 20230712 | 111700 | 8608223600 | 44950 | 45000 | 45000 | 44950 | 243 |
| 499 | 20230712 | 111600 | 8597300500 | 44950 | 44950 | 45000 | 44950 | 53 |
| 500 | 20230712 | 111500 | 8594918050 | 45000 | 44850 | 45000 | 44850 | 424 |
| 501 | 20230712 | 111400 | 8575884500 | 44850 | 44900 | 44900 | 44800 | 734 |
| 502 | 20230712 | 111300 | 8542968300 | 44850 | 44900 | 44950 | 44850 | 482 |
| 503 | 20230712 | 111200 | 8521325450 | 44950 | 44950 | 44950 | 44900 | 140 |
| 504 | 20230712 | 111100 | 8515032650 | 44950 | 45000 | 45000 | 44950 | 247 |
| 505 | 20230712 | 111000 | 8503918150 | 45050 | 44850 | 45050 | 44850 | 2395 |
| 506 | 20230712 | 110900 | 8396301000 | 44850 | 44900 | 44900 | 44850 | 1354 |
| 507 | 20230712 | 110800 | 8335564700 | 44850 | 44950 | 44950 | 44850 | 1280 |
| 508 | 20230712 | 110700 | 8278141300 | 44900 | 44900 | 44900 | 44900 | 15 |
| 509 | 20230712 | 110600 | 8277467800 | 44900 | 45000 | 45000 | 44900 | 1089 |
| 510 | 20230712 | 110500 | 8228535050 | 45000 | 44950 | 45000 | 44950 | 367 |
| 511 | 20230712 | 110400 | 8212031700 | 45000 | 45000 | 45000 | 44950 | 198 |
| 512 | 20230712 | 110300 | 8203122000 | 45000 | 45000 | 45000 | 45000 | 507 |
| 513 | 20230712 | 110200 | 8180307000 | 44950 | 44950 | 45000 | 44950 | 674 |
| 514 | 20230712 | 110100 | 8149993900 | 44950 | 44900 | 44950 | 44900 | 244 |
| 515 | 20230712 | 110000 | 8139032650 | 44900 | 44850 | 44950 | 44850 | 171 |
| 516 | 20230712 | 105900 | 8131359250 | 44900 | 44900 | 44950 | 44850 | 1142 |
| 517 | 20230712 | 105800 | 8080121150 | 44900 | 44800 | 44900 | 44800 | 762 |
| 518 | 20230712 | 105700 | 8045913700 | 44850 | 44700 | 44850 | 44650 | 768 |
| 519 | 20230712 | 105600 | 8011544450 | 44700 | 44700 | 44700 | 44700 | 620 |
| 520 | 20230712 | 105500 | 7983830450 | 44700 | 44700 | 44700 | 44700 | 274 |
| 521 | 20230712 | 105400 | 7971582650 | 44700 | 44700 | 44700 | 44700 | 221 |
| 522 | 20230712 | 105300 | 7961703950 | 44700 | 44700 | 44700 | 44700 | 577 |
| 523 | 20230712 | 105200 | 7935912050 | 44700 | 44750 | 44750 | 44700 | 1115 |
| 524 | 20230712 | 105100 | 7886063400 | 44700 | 44700 | 44750 | 44700 | 319 |
| 525 | 20230712 | 105000 | 7871790600 | 44700 | 44750 | 44750 | 44700 | 670 |
| 526 | 20230712 | 104900 | 7841826650 | 44750 | 44750 | 44750 | 44750 | 1748 |
| 527 | 20230712 | 104800 | 7763603650 | 44750 | 44800 | 44800 | 44750 | 72 |
| 528 | 20230712 | 104700 | 7760380500 | 44750 | 44750 | 44800 | 44750 | 1038 |
| 529 | 20230712 | 104600 | 7713905000 | 44800 | 44750 | 44800 | 44750 | 266 |
| 530 | 20230712 | 104500 | 7702001300 | 44800 | 44750 | 44800 | 44750 | 64 |
| 531 | 20230712 | 104400 | 7699135450 | 44750 | 44800 | 44800 | 44750 | 158 |
| 532 | 20230712 | 104300 | 7692059150 | 44800 | 44800 | 44800 | 44800 | 427 |
| 533 | 20230712 | 104200 | 7672929550 | 44800 | 44700 | 44800 | 44700 | 395 |
| 534 | 20230712 | 104100 | 7655238050 | 44700 | 44700 | 44700 | 44650 | 510 |
| 535 | 20230712 | 104000 | 7632445050 | 44700 | 44700 | 44700 | 44650 | 102 |
| 536 | 20230712 | 103900 | 7627887100 | 44650 | 44700 | 44700 | 44650 | 888 |
| 537 | 20230712 | 103800 | 7588233450 | 44700 | 44700 | 44700 | 44650 | 139 |
| 538 | 20230712 | 103700 | 7582020350 | 44700 | 44700 | 44700 | 44700 | 424 |
| 539 | 20230712 | 103600 | 7563067550 | 44700 | 44750 | 44750 | 44700 | 483 |
| 540 | 20230712 | 103500 | 7541461750 | 44750 | 44650 | 44800 | 44650 | 1168 |
| 541 | 20230712 | 103400 | 7489258300 | 44650 | 44650 | 44700 | 44650 | 1072 |
| 542 | 20230712 | 103300 | 7441390950 | 44650 | 44650 | 44700 | 44650 | 601 |
| 543 | 20230712 | 103200 | 7414556250 | 44650 | 44650 | 44650 | 44600 | 783 |
| 544 | 20230712 | 103100 | 7379625450 | 44650 | 44650 | 44650 | 44650 | 626 |
| 545 | 20230712 | 103000 | 7351674550 | 44650 | 44650 | 44650 | 44600 | 732 |
| 546 | 20230712 | 102900 | 7318992100 | 44650 | 44650 | 44700 | 44600 | 311 |
| 547 | 20230712 | 102800 | 7305106950 | 44650 | 44650 | 44650 | 44600 | 332 |
| 548 | 20230712 | 102700 | 7290284150 | 44650 | 44650 | 44650 | 44600 | 729 |
| 549 | 20230712 | 102600 | 7257741400 | 44700 | 44700 | 44700 | 44650 | 1419 |
| 550 | 20230712 | 102500 | 7194376400 | 44700 | 44650 | 44700 | 44650 | 163 |
| 551 | 20230712 | 102400 | 7187098200 | 44650 | 44700 | 44700 | 44650 | 749 |
| 552 | 20230712 | 102300 | 7153652900 | 44750 | 44750 | 44750 | 44700 | 1682 |
| 553 | 20230712 | 102200 | 7078440350 | 44750 | 44700 | 44750 | 44700 | 262 |
| 554 | 20230712 | 102100 | 7066726400 | 44700 | 44800 | 44800 | 44650 | 2047 |
| 555 | 20230712 | 102000 | 6975220300 | 44800 | 44800 | 44800 | 44750 | 1298 |
| 556 | 20230712 | 101900 | 6917094050 | 44800 | 44800 | 44800 | 44750 | 556 |
| 557 | 20230712 | 101800 | 6892191000 | 44800 | 44800 | 44850 | 44800 | 191 |
| 558 | 20230712 | 101700 | 6883632700 | 44800 | 44850 | 44850 | 44750 | 359 |
| 559 | 20230712 | 101600 | 6867554900 | 44800 | 44700 | 44850 | 44650 | 868 |
| 560 | 20230712 | 101500 | 6828726100 | 44700 | 44650 | 44700 | 44650 | 220 |
| 561 | 20230712 | 101400 | 6818901750 | 44650 | 44650 | 44650 | 44600 | 558 |
| 562 | 20230712 | 101300 | 6793996300 | 44650 | 44600 | 44650 | 44600 | 571 |
| 563 | 20230712 | 101200 | 6768513400 | 44600 | 44600 | 44650 | 44600 | 247 |
| 564 | 20230712 | 101100 | 6757496900 | 44600 | 44600 | 44650 | 44600 | 942 |
| 565 | 20230712 | 101000 | 6715482200 | 44600 | 44550 | 44600 | 44550 | 952 |
| 566 | 20230712 | 100900 | 6673040100 | 44600 | 44650 | 44650 | 44550 | 1111 |
| 567 | 20230712 | 100800 | 6623533700 | 44600 | 44650 | 44650 | 44550 | 1308 |
| 568 | 20230712 | 100700 | 6565186950 | 44600 | 44600 | 44650 | 44500 | 901 |
| 569 | 20230712 | 100600 | 6525001650 | 44600 | 44500 | 44600 | 44450 | 3910 |
| 570 | 20230712 | 100500 | 6350884650 | 44450 | 44550 | 44550 | 44450 | 6411 |
| 571 | 20230712 | 100400 | 6065606500 | 44550 | 44800 | 44800 | 44550 | 8183 |
| 572 | 20230712 | 100300 | 5700217500 | 44750 | 44750 | 44800 | 44750 | 650 |
| 573 | 20230712 | 100200 | 5671114950 | 44800 | 44800 | 44800 | 44750 | 934 |
| 574 | 20230712 | 100100 | 5629291500 | 44800 | 44850 | 44850 | 44750 | 4208 |
| 575 | 20230712 | 100000 | 5440796850 | 44850 | 44850 | 44900 | 44800 | 1490 |
| 576 | 20230712 | 095900 | 5373970650 | 44850 | 44850 | 44900 | 44850 | 3715 |
| 577 | 20230712 | 095800 | 5207352550 | 44850 | 44950 | 45000 | 44850 | 2590 |
| 578 | 20230712 | 095700 | 5091033600 | 44950 | 44900 | 44950 | 44900 | 1121 |
| 579 | 20230712 | 095600 | 5040654750 | 44900 | 44950 | 44950 | 44900 | 343 |
| 580 | 20230712 | 095500 | 5025245750 | 44900 | 44900 | 44950 | 44850 | 1324 |
| 581 | 20230712 | 095400 | 4965817500 | 44850 | 44850 | 44900 | 44800 | 1226 |
| 582 | 20230712 | 095300 | 4910826400 | 44850 | 44850 | 44950 | 44850 | 1310 |
| 583 | 20230712 | 095200 | 4852012350 | 44850 | 44750 | 44850 | 44750 | 1052 |
| 584 | 20230712 | 095100 | 4804894000 | 44750 | 44800 | 44850 | 44700 | 2964 |
| 585 | 20230712 | 095000 | 4672278700 | 44800 | 44950 | 44950 | 44800 | 3618 |
| 586 | 20230712 | 094900 | 4510029650 | 44850 | 45200 | 45200 | 44850 | 16101 |
| 587 | 20230712 | 094800 | 3785808900 | 45150 | 45200 | 45200 | 45150 | 1704 |
| 588 | 20230712 | 094700 | 3708848600 | 45200 | 45200 | 45200 | 45150 | 694 |
| 589 | 20230712 | 094600 | 3677512600 | 45150 | 45200 | 45200 | 45150 | 1496 |
| 590 | 20230712 | 094500 | 3609958300 | 45200 | 45350 | 45400 | 45200 | 10608 |
| 591 | 20230712 | 094400 | 3129615400 | 45350 | 45400 | 45400 | 45350 | 253 |
| 592 | 20230712 | 094300 | 3118130650 | 45400 | 45400 | 45450 | 45400 | 526 |
| 593 | 20230712 | 094200 | 3094247350 | 45400 | 45400 | 45450 | 45400 | 1215 |
| 594 | 20230712 | 094100 | 3039050600 | 45400 | 45400 | 45450 | 45400 | 235 |
| 595 | 20230712 | 094000 | 3028380100 | 45400 | 45450 | 45450 | 45350 | 3520 |
| 596 | 20230712 | 093900 | 2868678450 | 45400 | 45500 | 45500 | 45400 | 1991 |
| 597 | 20230712 | 093800 | 2778238700 | 45450 | 45500 | 45500 | 45450 | 223 |
| 598 | 20230712 | 093700 | 2768093300 | 45550 | 45500 | 45550 | 45450 | 1015 |
| 599 | 20230712 | 093600 | 2721950100 | 45500 | 45500 | 45550 | 45450 | 2133 |
| 600 | 20230712 | 093500 | 2624898650 | 45500 | 45550 | 45550 | 45500 | 334 |
| 601 | 20230712 | 093400 | 2609698850 | 45550 | 45650 | 45650 | 45500 | 903 |
| 602 | 20230712 | 093300 | 2568557450 | 45600 | 45600 | 45700 | 45550 | 277 |
| 603 | 20230712 | 093200 | 2555933100 | 45600 | 45500 | 45600 | 45500 | 971 |
| 604 | 20230712 | 093100 | 2511708650 | 45500 | 45500 | 45500 | 45450 | 1883 |
| 605 | 20230712 | 093000 | 2426032750 | 45500 | 45450 | 45500 | 45450 | 1853 |
| 606 | 20230712 | 092900 | 2341806150 | 45500 | 45550 | 45550 | 45500 | 918 |
| 607 | 20230712 | 092800 | 2300034650 | 45550 | 45550 | 45600 | 45500 | 4319 |
| 608 | 20230712 | 092700 | 2103458050 | 45550 | 45700 | 45700 | 45550 | 2528 |
| 609 | 20230712 | 092600 | 1988158650 | 45650 | 45650 | 45750 | 45650 | 1370 |
| 610 | 20230712 | 092500 | 1925594900 | 45650 | 45700 | 45700 | 45650 | 557 |
| 611 | 20230712 | 092400 | 1900157600 | 45700 | 45750 | 45750 | 45700 | 1291 |
| 612 | 20230712 | 092300 | 1841116350 | 45800 | 45800 | 45800 | 45750 | 860 |
| 613 | 20230712 | 092200 | 1801736350 | 45850 | 45900 | 45950 | 45800 | 4280 |
| 614 | 20230712 | 092100 | 1605489900 | 45900 | 45950 | 46000 | 45900 | 1894 |
| 615 | 20230712 | 092000 | 1518511050 | 45950 | 46050 | 46100 | 45900 | 2393 |
| 616 | 20230712 | 091900 | 1408471350 | 46050 | 45950 | 46100 | 45950 | 1668 |
| 617 | 20230712 | 091800 | 1331735750 | 46000 | 45950 | 46000 | 45950 | 1738 |
| 618 | 20230712 | 091700 | 1251862400 | 45900 | 45950 | 45950 | 45900 | 723 |
| 619 | 20230712 | 091600 | 1218671350 | 45900 | 45900 | 45950 | 45900 | 435 |
| 620 | 20230712 | 091500 | 1198691450 | 45950 | 45850 | 45950 | 45750 | 1597 |
| 621 | 20230712 | 091400 | 1125398500 | 45800 | 45600 | 45800 | 45600 | 2055 |
| 622 | 20230712 | 091300 | 1031386050 | 45600 | 45600 | 45650 | 45600 | 476 |
| 623 | 20230712 | 091200 | 1009675650 | 45600 | 45700 | 45750 | 45600 | 912 |
| 624 | 20230712 | 091100 | 968043200 | 45700 | 45750 | 45800 | 45600 | 2125 |
| 625 | 20230712 | 091000 | 870974500 | 45750 | 45650 | 45750 | 45650 | 117 |
| 626 | 20230712 | 090900 | 865630850 | 45800 | 45700 | 45850 | 45600 | 2253 |
| 627 | 20230712 | 090800 | 762534650 | 45700 | 45600 | 45700 | 45550 | 559 |
| 628 | 20230712 | 090700 | 737053150 | 45550 | 45600 | 45600 | 45550 | 584 |
| 629 | 20230712 | 090600 | 710428700 | 45600 | 45550 | 45600 | 45550 | 481 |
| 630 | 20230712 | 090500 | 688516250 | 45550 | 45650 | 45650 | 45500 | 1511 |
| 631 | 20230712 | 090400 | 619695700 | 45550 | 45700 | 45750 | 45550 | 1554 |
| 632 | 20230712 | 090300 | 548708350 | 45750 | 45850 | 45850 | 45750 | 886 |
| 633 | 20230712 | 090200 | 508127700 | 45850 | 45700 | 45850 | 45700 | 758 |
| 634 | 20230712 | 090100 | 473462600 | 45750 | 45900 | 45900 | 45750 | 4080 |
| 635 | 20230712 | 090000 | 286437900 | 45850 | 46000 | 46000 | 45850 | 5520 |