34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 3 | 20230707 | 192800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230707 | 192700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230707 | 192600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230707 | 192500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230707 | 192400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230707 | 192300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230707 | 192200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230707 | 192100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230707 | 192000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230707 | 191900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230707 | 191800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230707 | 191700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230707 | 191600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230707 | 191500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230707 | 191400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230707 | 191300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230707 | 191200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230707 | 191100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230707 | 191000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230707 | 190900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230707 | 190800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230707 | 190700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230707 | 190600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230707 | 190500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230707 | 190400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230707 | 190300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230707 | 190200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230707 | 190100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230707 | 190000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230707 | 185900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 33 | 20230707 | 185800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230707 | 185700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230707 | 185600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230707 | 185500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230707 | 185400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230707 | 185300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230707 | 185200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230707 | 185100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230707 | 185000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230707 | 184900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230707 | 184800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230707 | 184700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230707 | 184600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230707 | 184500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230707 | 184400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230707 | 184300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230707 | 184200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230707 | 184100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230707 | 184000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230707 | 183900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230707 | 183800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230707 | 183700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230707 | 183600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230707 | 183500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230707 | 183400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230707 | 183300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230707 | 183200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230707 | 183100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230707 | 183000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230707 | 182900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 63 | 20230707 | 182800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230707 | 182700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230707 | 182600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230707 | 182500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230707 | 182400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230707 | 182300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230707 | 182200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230707 | 182100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230707 | 182000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230707 | 181900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230707 | 181800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230707 | 181700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230707 | 181600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230707 | 181500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230707 | 181400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230707 | 181300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230707 | 181200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230707 | 181100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230707 | 181000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230707 | 180900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230707 | 180800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230707 | 180700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230707 | 180600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230707 | 180500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230707 | 180400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230707 | 180300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230707 | 180200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230707 | 180100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230707 | 180000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230707 | 175900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 93 | 20230707 | 175800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230707 | 175700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230707 | 175600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230707 | 175500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230707 | 175400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230707 | 175300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230707 | 175200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230707 | 175100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230707 | 175000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230707 | 174900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230707 | 174800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230707 | 174700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230707 | 174600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230707 | 174500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230707 | 174400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230707 | 174300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230707 | 174200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230707 | 174100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230707 | 174000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230707 | 173900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230707 | 173800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230707 | 173700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230707 | 173600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230707 | 173500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230707 | 173400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230707 | 173300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230707 | 173200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230707 | 173100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230707 | 173000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230707 | 172900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 123 | 20230707 | 172800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230707 | 172700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230707 | 172600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230707 | 172500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230707 | 172400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230707 | 172300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230707 | 172200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230707 | 172100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230707 | 172000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230707 | 171900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230707 | 171800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230707 | 171700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230707 | 171600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230707 | 171500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230707 | 171400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230707 | 171300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230707 | 171200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230707 | 171100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230707 | 171000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230707 | 170900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230707 | 170800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230707 | 170700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230707 | 170600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230707 | 170500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230707 | 170400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230707 | 170300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230707 | 170200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230707 | 170100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230707 | 170000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230707 | 165900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 153 | 20230707 | 165800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230707 | 165700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230707 | 165600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230707 | 165500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230707 | 165400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230707 | 165300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230707 | 165200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230707 | 165100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230707 | 165000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230707 | 164900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230707 | 164800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230707 | 164700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230707 | 164600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230707 | 164500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230707 | 164400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230707 | 164300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230707 | 164200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230707 | 164100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230707 | 164000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230707 | 163900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230707 | 163800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230707 | 163700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230707 | 163600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230707 | 163500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230707 | 163400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230707 | 163300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230707 | 163200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230707 | 163100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230707 | 163000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230707 | 162900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 183 | 20230707 | 162800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230707 | 162700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230707 | 162600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230707 | 162500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230707 | 162400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230707 | 162300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230707 | 162200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230707 | 162100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230707 | 162000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230707 | 161900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230707 | 161800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230707 | 161700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230707 | 161600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230707 | 161500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230707 | 161400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230707 | 161300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230707 | 161200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230707 | 161100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230707 | 161000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230707 | 160900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230707 | 160800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230707 | 160700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230707 | 160600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230707 | 160500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230707 | 160400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230707 | 160300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230707 | 160200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230707 | 160100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230707 | 160000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230707 | 155900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 213 | 20230707 | 155800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230707 | 155700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230707 | 155600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230707 | 155500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230707 | 155400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230707 | 155300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230707 | 155200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230707 | 155100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230707 | 155000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230707 | 154900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230707 | 154800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230707 | 154700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230707 | 154600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230707 | 154500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230707 | 154400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230707 | 154300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230707 | 154200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230707 | 154100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230707 | 154000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230707 | 153900 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230707 | 153800 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230707 | 153700 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230707 | 153600 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20230707 | 153500 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20230707 | 153400 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20230707 | 153300 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20230707 | 153200 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20230707 | 153100 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20230707 | 153000 | 12515987050 | 45800 | 45800 | 45800 | 45800 | 5873 |
| 242 | 20230707 | 152900 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 243 | 20230707 | 152800 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20230707 | 152700 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20230707 | 152600 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20230707 | 152500 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20230707 | 152400 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20230707 | 152300 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20230707 | 152200 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20230707 | 152100 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20230707 | 152000 | 12247003650 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20230707 | 151900 | 12247003650 | 45850 | 45750 | 45900 | 45700 | 3662 |
| 253 | 20230707 | 151800 | 12079183300 | 45750 | 45700 | 45750 | 45700 | 334 |
| 254 | 20230707 | 151700 | 12063913400 | 45700 | 45700 | 45750 | 45700 | 1407 |
| 255 | 20230707 | 151600 | 11999608500 | 45700 | 45700 | 45700 | 45650 | 691 |
| 256 | 20230707 | 151500 | 11968031450 | 45700 | 45750 | 45750 | 45700 | 1222 |
| 257 | 20230707 | 151400 | 11912185050 | 45700 | 45650 | 45700 | 45650 | 443 |
| 258 | 20230707 | 151300 | 11891940700 | 45700 | 45600 | 45700 | 45600 | 3283 |
| 259 | 20230707 | 151200 | 11742133700 | 45600 | 45600 | 45600 | 45550 | 1115 |
| 260 | 20230707 | 151100 | 11691304300 | 45600 | 45600 | 45600 | 45550 | 957 |
| 261 | 20230707 | 151000 | 11647695450 | 45600 | 45650 | 45650 | 45550 | 291 |
| 262 | 20230707 | 150900 | 11634434800 | 45600 | 45550 | 45600 | 45550 | 2767 |
| 263 | 20230707 | 150800 | 11508332300 | 45550 | 45550 | 45550 | 45550 | 301 |
| 264 | 20230707 | 150700 | 11494621750 | 45600 | 45550 | 45600 | 45500 | 780 |
| 265 | 20230707 | 150600 | 11459092300 | 45550 | 45550 | 45600 | 45500 | 603 |
| 266 | 20230707 | 150500 | 11431626350 | 45550 | 45550 | 45600 | 45500 | 2145 |
| 267 | 20230707 | 150400 | 11333927150 | 45550 | 45550 | 45550 | 45500 | 1189 |
| 268 | 20230707 | 150300 | 11279827000 | 45550 | 45600 | 45600 | 45550 | 1156 |
| 269 | 20230707 | 150200 | 11227170900 | 45550 | 45550 | 45600 | 45550 | 1008 |
| 270 | 20230707 | 150100 | 11181256300 | 45600 | 45600 | 45600 | 45600 | 174 |
| 271 | 20230707 | 150000 | 11173321900 | 45600 | 45600 | 45600 | 45550 | 890 |
| 272 | 20230707 | 145900 | 11132745150 | 45550 | 45600 | 45600 | 45550 | 46 |
| 273 | 20230707 | 145800 | 11130647750 | 45600 | 45600 | 45650 | 45600 | 630 |
| 274 | 20230707 | 145700 | 11101919650 | 45600 | 45650 | 45650 | 45600 | 605 |
| 275 | 20230707 | 145600 | 11074330950 | 45650 | 45650 | 45650 | 45600 | 187 |
| 276 | 20230707 | 145500 | 11065796800 | 45600 | 45650 | 45650 | 45600 | 514 |
| 277 | 20230707 | 145400 | 11042332800 | 45650 | 45550 | 45650 | 45550 | 1321 |
| 278 | 20230707 | 145300 | 10982058250 | 45550 | 45550 | 45600 | 45500 | 1011 |
| 279 | 20230707 | 145200 | 10935998950 | 45600 | 45600 | 45650 | 45600 | 221 |
| 280 | 20230707 | 145100 | 10925920850 | 45600 | 45550 | 45650 | 45500 | 2623 |
| 281 | 20230707 | 145000 | 10806383900 | 45550 | 45600 | 45600 | 45550 | 536 |
| 282 | 20230707 | 144900 | 10781953650 | 45600 | 45650 | 45650 | 45600 | 550 |
| 283 | 20230707 | 144800 | 10756868250 | 45650 | 45650 | 45650 | 45600 | 643 |
| 284 | 20230707 | 144700 | 10727519450 | 45700 | 45700 | 45700 | 45650 | 36 |
| 285 | 20230707 | 144600 | 10725874300 | 45700 | 45600 | 45700 | 45550 | 100 |
| 286 | 20230707 | 144500 | 10721311400 | 45650 | 45650 | 45700 | 45650 | 1258 |
| 287 | 20230707 | 144400 | 10663836850 | 45700 | 45650 | 45750 | 45650 | 1098 |
| 288 | 20230707 | 144300 | 10613660550 | 45700 | 45550 | 45700 | 45550 | 1679 |
| 289 | 20230707 | 144200 | 10537056600 | 45550 | 45500 | 45550 | 45500 | 969 |
| 290 | 20230707 | 144100 | 10492920100 | 45550 | 45550 | 45550 | 45500 | 96 |
| 291 | 20230707 | 144000 | 10488548350 | 45550 | 45550 | 45550 | 45500 | 656 |
| 292 | 20230707 | 143900 | 10458678300 | 45550 | 45550 | 45550 | 45550 | 213 |
| 293 | 20230707 | 143800 | 10448976150 | 45550 | 45600 | 45600 | 45550 | 558 |
| 294 | 20230707 | 143700 | 10423558650 | 45600 | 45550 | 45600 | 45550 | 150 |
| 295 | 20230707 | 143600 | 10416721900 | 45550 | 45550 | 45600 | 45500 | 1204 |
| 296 | 20230707 | 143500 | 10361879800 | 45550 | 45550 | 45550 | 45500 | 273 |
| 297 | 20230707 | 143400 | 10349448150 | 45550 | 45550 | 45550 | 45500 | 580 |
| 298 | 20230707 | 143300 | 10323043900 | 45550 | 45500 | 45550 | 45500 | 598 |
| 299 | 20230707 | 143200 | 10295820650 | 45550 | 45550 | 45550 | 45500 | 922 |
| 300 | 20230707 | 143100 | 10253837300 | 45550 | 45550 | 45550 | 45500 | 147 |
| 301 | 20230707 | 143000 | 10247147400 | 45600 | 45550 | 45600 | 45500 | 3232 |
| 302 | 20230707 | 142900 | 10100064450 | 45550 | 45600 | 45600 | 45500 | 1593 |
| 303 | 20230707 | 142800 | 10027549400 | 45550 | 45600 | 45600 | 45550 | 266 |
| 304 | 20230707 | 142700 | 10015425300 | 45600 | 45500 | 45600 | 45500 | 546 |
| 305 | 20230707 | 142600 | 9990555600 | 45550 | 45550 | 45550 | 45550 | 521 |
| 306 | 20230707 | 142500 | 9966824050 | 45550 | 45550 | 45550 | 45550 | 927 |
| 307 | 20230707 | 142400 | 9924599200 | 45550 | 45500 | 45550 | 45500 | 510 |
| 308 | 20230707 | 142300 | 9901378600 | 45550 | 45500 | 45550 | 45500 | 655 |
| 309 | 20230707 | 142200 | 9871555450 | 45550 | 45600 | 45600 | 45550 | 1073 |
| 310 | 20230707 | 142100 | 9822679300 | 45600 | 45600 | 45600 | 45550 | 260 |
| 311 | 20230707 | 142000 | 9810832300 | 45550 | 45550 | 45550 | 45550 | 138 |
| 312 | 20230707 | 141900 | 9804546400 | 45600 | 45550 | 45600 | 45550 | 444 |
| 313 | 20230707 | 141800 | 9784318050 | 45600 | 45550 | 45600 | 45550 | 131 |
| 314 | 20230707 | 141700 | 9778350400 | 45550 | 45550 | 45550 | 45550 | 584 |
| 315 | 20230707 | 141600 | 9751749200 | 45550 | 45550 | 45600 | 45550 | 181 |
| 316 | 20230707 | 141500 | 9743504000 | 45550 | 45550 | 45600 | 45550 | 152 |
| 317 | 20230707 | 141400 | 9736580150 | 45550 | 45600 | 45600 | 45550 | 238 |
| 318 | 20230707 | 141300 | 9725739200 | 45550 | 45550 | 45600 | 45550 | 382 |
| 319 | 20230707 | 141200 | 9708326550 | 45600 | 45550 | 45600 | 45550 | 120 |
| 320 | 20230707 | 141100 | 9702860500 | 45550 | 45550 | 45550 | 45550 | 85 |
| 321 | 20230707 | 141000 | 9698988750 | 45550 | 45550 | 45550 | 45550 | 418 |
| 322 | 20230707 | 140900 | 9679948850 | 45550 | 45550 | 45550 | 45550 | 147 |
| 323 | 20230707 | 140800 | 9673253000 | 45550 | 45550 | 45600 | 45500 | 401 |
| 324 | 20230707 | 140700 | 9654984700 | 45550 | 45500 | 45550 | 45500 | 229 |
| 325 | 20230707 | 140600 | 9644558850 | 45500 | 45500 | 45500 | 45500 | 149 |
| 326 | 20230707 | 140500 | 9637779350 | 45550 | 45550 | 45550 | 45500 | 155 |
| 327 | 20230707 | 140400 | 9630724200 | 45550 | 45550 | 45550 | 45500 | 121 |
| 328 | 20230707 | 140300 | 9625216250 | 45550 | 45550 | 45550 | 45550 | 89 |
| 329 | 20230707 | 140200 | 9621162300 | 45550 | 45550 | 45550 | 45500 | 287 |
| 330 | 20230707 | 140100 | 9608092300 | 45550 | 45550 | 45550 | 45500 | 1446 |
| 331 | 20230707 | 140000 | 9542264150 | 45550 | 45600 | 45600 | 45550 | 131 |
| 332 | 20230707 | 135900 | 9536295750 | 45600 | 45600 | 45600 | 45600 | 570 |
| 333 | 20230707 | 135800 | 9510303750 | 45600 | 45600 | 45650 | 45600 | 181 |
| 334 | 20230707 | 135700 | 9502049950 | 45600 | 45600 | 45650 | 45600 | 221 |
| 335 | 20230707 | 135600 | 9491971350 | 45650 | 45650 | 45650 | 45600 | 197 |
| 336 | 20230707 | 135500 | 9482979300 | 45650 | 45650 | 45700 | 45600 | 518 |
| 337 | 20230707 | 135400 | 9459333650 | 45650 | 45600 | 45650 | 45600 | 950 |
| 338 | 20230707 | 135300 | 9415998100 | 45600 | 45650 | 45700 | 45600 | 815 |
| 339 | 20230707 | 135200 | 9378776750 | 45600 | 45600 | 45600 | 45550 | 407 |
| 340 | 20230707 | 135100 | 9360217650 | 45600 | 45600 | 45600 | 45550 | 1204 |
| 341 | 20230707 | 135000 | 9305346900 | 45600 | 45650 | 45650 | 45600 | 98 |
| 342 | 20230707 | 134900 | 9300875600 | 45650 | 45600 | 45650 | 45600 | 475 |
| 343 | 20230707 | 134800 | 9279215550 | 45550 | 45550 | 45600 | 45550 | 187 |
| 344 | 20230707 | 134700 | 9270697100 | 45550 | 45550 | 45550 | 45550 | 28 |
| 345 | 20230707 | 134600 | 9269421700 | 45600 | 45600 | 45600 | 45550 | 1380 |
| 346 | 20230707 | 134500 | 9206530400 | 45650 | 45600 | 45650 | 45600 | 255 |
| 347 | 20230707 | 134400 | 9194901750 | 45600 | 45600 | 45600 | 45600 | 107 |
| 348 | 20230707 | 134300 | 9190022550 | 45600 | 45650 | 45650 | 45600 | 164 |
| 349 | 20230707 | 134200 | 9182543550 | 45650 | 45600 | 45650 | 45600 | 296 |
| 350 | 20230707 | 134100 | 9169043450 | 45600 | 45650 | 45650 | 45600 | 435 |
| 351 | 20230707 | 134000 | 9149201700 | 45600 | 45600 | 45600 | 45550 | 815 |
| 352 | 20230707 | 133900 | 9112051800 | 45600 | 45600 | 45600 | 45550 | 220 |
| 353 | 20230707 | 133800 | 9102030200 | 45600 | 45600 | 45600 | 45550 | 170 |
| 354 | 20230707 | 133700 | 9094278900 | 45600 | 45550 | 45600 | 45550 | 167 |
| 355 | 20230707 | 133600 | 9086671450 | 45550 | 45600 | 45600 | 45550 | 231 |
| 356 | 20230707 | 133500 | 9076148600 | 45600 | 45550 | 45600 | 45550 | 592 |
| 357 | 20230707 | 133400 | 9049181250 | 45600 | 45600 | 45600 | 45550 | 65 |
| 358 | 20230707 | 133300 | 9046217750 | 45550 | 45600 | 45600 | 45550 | 33 |
| 359 | 20230707 | 133200 | 9044714300 | 45550 | 45600 | 45650 | 45550 | 560 |
| 360 | 20230707 | 133100 | 9019183100 | 45600 | 45650 | 45650 | 45600 | 238 |
| 361 | 20230707 | 133000 | 9008322600 | 45650 | 45550 | 45650 | 45550 | 538 |
| 362 | 20230707 | 132900 | 8983784150 | 45550 | 45550 | 45550 | 45450 | 1105 |
| 363 | 20230707 | 132800 | 8933527900 | 45550 | 45500 | 45550 | 45500 | 263 |
| 364 | 20230707 | 132700 | 8921561000 | 45500 | 45550 | 45550 | 45500 | 504 |
| 365 | 20230707 | 132600 | 8898627350 | 45550 | 45550 | 45600 | 45550 | 212 |
| 366 | 20230707 | 132500 | 8888970100 | 45600 | 45600 | 45600 | 45500 | 174 |
| 367 | 20230707 | 132400 | 8881049200 | 45550 | 45500 | 45550 | 45500 | 979 |
| 368 | 20230707 | 132300 | 8836477000 | 45500 | 45500 | 45500 | 45500 | 120 |
| 369 | 20230707 | 132200 | 8831017000 | 45550 | 45500 | 45550 | 45500 | 840 |
| 370 | 20230707 | 132100 | 8792796050 | 45550 | 45550 | 45600 | 45550 | 104 |
| 371 | 20230707 | 132000 | 8788058250 | 45550 | 45600 | 45600 | 45550 | 23 |
| 372 | 20230707 | 131900 | 8787010100 | 45550 | 45500 | 45550 | 45500 | 289 |
| 373 | 20230707 | 131800 | 8773854800 | 45550 | 45550 | 45550 | 45500 | 121 |
| 374 | 20230707 | 131700 | 8768345050 | 45550 | 45550 | 45600 | 45550 | 128 |
| 375 | 20230707 | 131600 | 8762512650 | 45500 | 45500 | 45500 | 45500 | 96 |
| 376 | 20230707 | 131500 | 8758144650 | 45500 | 45500 | 45550 | 45450 | 454 |
| 377 | 20230707 | 131400 | 8737486550 | 45550 | 45550 | 45550 | 45500 | 317 |
| 378 | 20230707 | 131300 | 8723056600 | 45550 | 45550 | 45600 | 45500 | 239 |
| 379 | 20230707 | 131200 | 8712176450 | 45550 | 45500 | 45550 | 45450 | 660 |
| 380 | 20230707 | 131100 | 8682141800 | 45550 | 45550 | 45550 | 45500 | 765 |
| 381 | 20230707 | 131000 | 8647333250 | 45550 | 45500 | 45550 | 45500 | 290 |
| 382 | 20230707 | 130900 | 8634136800 | 45500 | 45550 | 45550 | 45500 | 276 |
| 383 | 20230707 | 130800 | 8621566950 | 45550 | 45550 | 45600 | 45550 | 90 |
| 384 | 20230707 | 130700 | 8617466050 | 45600 | 45600 | 45600 | 45600 | 380 |
| 385 | 20230707 | 130600 | 8600138050 | 45600 | 45600 | 45600 | 45550 | 527 |
| 386 | 20230707 | 130500 | 8576114900 | 45600 | 45500 | 45600 | 45500 | 1430 |
| 387 | 20230707 | 130400 | 8510990900 | 45500 | 45550 | 45550 | 45500 | 1884 |
| 388 | 20230707 | 130300 | 8425237150 | 45550 | 45550 | 45550 | 45500 | 285 |
| 389 | 20230707 | 130200 | 8412260450 | 45550 | 45650 | 45650 | 45500 | 905 |
| 390 | 20230707 | 130100 | 8371025500 | 45600 | 45600 | 45600 | 45600 | 646 |
| 391 | 20230707 | 130000 | 8341567900 | 45600 | 45650 | 45650 | 45600 | 175 |
| 392 | 20230707 | 125900 | 8333582800 | 45650 | 45650 | 45650 | 45600 | 76 |
| 393 | 20230707 | 125800 | 8330115900 | 45600 | 45650 | 45650 | 45600 | 506 |
| 394 | 20230707 | 125700 | 8307027200 | 45600 | 45650 | 45650 | 45600 | 132 |
| 395 | 20230707 | 125600 | 8301007600 | 45650 | 45750 | 45750 | 45650 | 178 |
| 396 | 20230707 | 125500 | 8292876000 | 45700 | 45750 | 45750 | 45700 | 204 |
| 397 | 20230707 | 125400 | 8283551150 | 45700 | 45700 | 45750 | 45700 | 10 |
| 398 | 20230707 | 125300 | 8283094050 | 45750 | 45750 | 45750 | 45700 | 151 |
| 399 | 20230707 | 125200 | 8276192450 | 45750 | 45650 | 45750 | 45650 | 195 |
| 400 | 20230707 | 125100 | 8267279950 | 45650 | 45650 | 45650 | 45650 | 270 |
| 401 | 20230707 | 125000 | 8254954450 | 45600 | 45650 | 45650 | 45600 | 213 |
| 402 | 20230707 | 124900 | 8245239150 | 45650 | 45650 | 45650 | 45650 | 112 |
| 403 | 20230707 | 124800 | 8240126350 | 45600 | 45650 | 45650 | 45600 | 30 |
| 404 | 20230707 | 124700 | 8238757250 | 45650 | 45650 | 45650 | 45650 | 48 |
| 405 | 20230707 | 124600 | 8236566050 | 45600 | 45600 | 45650 | 45600 | 351 |
| 406 | 20230707 | 124500 | 8220545050 | 45600 | 45650 | 45650 | 45600 | 296 |
| 407 | 20230707 | 124400 | 8207032950 | 45650 | 45600 | 45650 | 45600 | 257 |
| 408 | 20230707 | 124300 | 8195308200 | 45650 | 45700 | 45700 | 45650 | 208 |
| 409 | 20230707 | 124200 | 8185812950 | 45700 | 45700 | 45700 | 45650 | 77 |
| 410 | 20230707 | 124100 | 8182295050 | 45700 | 45700 | 45750 | 45700 | 344 |
| 411 | 20230707 | 124000 | 8166563950 | 45700 | 45650 | 45700 | 45650 | 211 |
| 412 | 20230707 | 123900 | 8156931650 | 45650 | 45600 | 45650 | 45600 | 642 |
| 413 | 20230707 | 123800 | 8127633700 | 45600 | 45650 | 45650 | 45600 | 455 |
| 414 | 20230707 | 123700 | 8106874250 | 45600 | 45600 | 45650 | 45600 | 298 |
| 415 | 20230707 | 123600 | 8093282850 | 45600 | 45600 | 45600 | 45600 | 659 |
| 416 | 20230707 | 123500 | 8063232450 | 45650 | 45650 | 45700 | 45600 | 385 |
| 417 | 20230707 | 123400 | 8045659700 | 45650 | 45700 | 45700 | 45650 | 358 |
| 418 | 20230707 | 123300 | 8029315700 | 45650 | 45700 | 45700 | 45650 | 215 |
| 419 | 20230707 | 123200 | 8019490500 | 45700 | 45750 | 45750 | 45700 | 179 |
| 420 | 20230707 | 123100 | 8011304350 | 45700 | 45700 | 45750 | 45700 | 599 |
| 421 | 20230707 | 123000 | 7983929450 | 45700 | 45800 | 45800 | 45700 | 98 |
| 422 | 20230707 | 122900 | 7979446000 | 45750 | 45750 | 45800 | 45750 | 629 |
| 423 | 20230707 | 122800 | 7950667950 | 45750 | 45750 | 45750 | 45750 | 36 |
| 424 | 20230707 | 122700 | 7949020950 | 45800 | 45750 | 45800 | 45750 | 161 |
| 425 | 20230707 | 122600 | 7941652900 | 45750 | 45800 | 45800 | 45750 | 1259 |
| 426 | 20230707 | 122500 | 7883999300 | 45850 | 45850 | 45850 | 45850 | 243 |
| 427 | 20230707 | 122400 | 7872857750 | 45850 | 45850 | 45900 | 45850 | 99 |
| 428 | 20230707 | 122300 | 7868316250 | 45900 | 45900 | 45900 | 45850 | 442 |
| 429 | 20230707 | 122200 | 7848047900 | 45900 | 45900 | 45900 | 45850 | 275 |
| 430 | 20230707 | 122100 | 7835426450 | 45900 | 45850 | 45950 | 45850 | 714 |
| 431 | 20230707 | 122000 | 7802654400 | 45850 | 45900 | 45900 | 45800 | 830 |
| 432 | 20230707 | 121900 | 7764569950 | 45950 | 45950 | 45950 | 45900 | 109 |
| 433 | 20230707 | 121800 | 7759564300 | 45900 | 45900 | 45950 | 45900 | 1092 |
| 434 | 20230707 | 121700 | 7709414100 | 45950 | 45850 | 45950 | 45850 | 385 |
| 435 | 20230707 | 121600 | 7691747500 | 45800 | 45800 | 45900 | 45750 | 446 |
| 436 | 20230707 | 121500 | 7671311000 | 45800 | 45750 | 45900 | 45700 | 1096 |
| 437 | 20230707 | 121400 | 7621079800 | 45700 | 45700 | 45750 | 45700 | 405 |
| 438 | 20230707 | 121300 | 7602564350 | 45700 | 45700 | 45700 | 45650 | 56 |
| 439 | 20230707 | 121200 | 7600006700 | 45700 | 45700 | 45700 | 45650 | 295 |
| 440 | 20230707 | 121100 | 7586525350 | 45650 | 45650 | 45650 | 45600 | 124 |
| 441 | 20230707 | 121000 | 7580866250 | 45600 | 45650 | 45650 | 45600 | 432 |
| 442 | 20230707 | 120900 | 7561147050 | 45650 | 45650 | 45650 | 45600 | 85 |
| 443 | 20230707 | 120800 | 7557269750 | 45600 | 45650 | 45650 | 45600 | 16 |
| 444 | 20230707 | 120700 | 7556539450 | 45650 | 45650 | 45650 | 45600 | 49 |
| 445 | 20230707 | 120600 | 7554302800 | 45650 | 45600 | 45650 | 45550 | 875 |
| 446 | 20230707 | 120500 | 7514411600 | 45600 | 45550 | 45600 | 45550 | 21 |
| 447 | 20230707 | 120400 | 7513454150 | 45550 | 45550 | 45600 | 45550 | 187 |
| 448 | 20230707 | 120300 | 7504934650 | 45500 | 45500 | 45550 | 45500 | 45 |
| 449 | 20230707 | 120200 | 7502886050 | 45550 | 45550 | 45550 | 45550 | 223 |
| 450 | 20230707 | 120100 | 7492728400 | 45500 | 45500 | 45550 | 45500 | 480 |
| 451 | 20230707 | 120000 | 7470887800 | 45500 | 45450 | 45500 | 45450 | 107 |
| 452 | 20230707 | 115900 | 7466019600 | 45500 | 45500 | 45500 | 45450 | 192 |
| 453 | 20230707 | 115800 | 7457287350 | 45500 | 45450 | 45500 | 45450 | 115 |
| 454 | 20230707 | 115700 | 7452060400 | 45500 | 45450 | 45500 | 45450 | 61 |
| 455 | 20230707 | 115600 | 7449285050 | 45500 | 45500 | 45500 | 45450 | 212 |
| 456 | 20230707 | 115500 | 7439642450 | 45500 | 45450 | 45500 | 45450 | 194 |
| 457 | 20230707 | 115400 | 7430824950 | 45450 | 45500 | 45500 | 45450 | 181 |
| 458 | 20230707 | 115300 | 7422594450 | 45500 | 45450 | 45500 | 45450 | 38 |
| 459 | 20230707 | 115200 | 7420866050 | 45500 | 45450 | 45500 | 45450 | 215 |
| 460 | 20230707 | 115100 | 7411086550 | 45500 | 45450 | 45500 | 45450 | 353 |
| 461 | 20230707 | 115000 | 7395041800 | 45500 | 45450 | 45500 | 45450 | 43 |
| 462 | 20230707 | 114900 | 7393086150 | 45450 | 45500 | 45500 | 45450 | 20 |
| 463 | 20230707 | 114800 | 7392177100 | 45450 | 45500 | 45500 | 45450 | 338 |
| 464 | 20230707 | 114700 | 7376805050 | 45500 | 45500 | 45500 | 45500 | 122 |
| 465 | 20230707 | 114600 | 7371254050 | 45500 | 45550 | 45600 | 45500 | 270 |
| 466 | 20230707 | 114500 | 7358963500 | 45550 | 45550 | 45600 | 45550 | 182 |
| 467 | 20230707 | 114400 | 7350672650 | 45550 | 45600 | 45600 | 45550 | 157 |
| 468 | 20230707 | 114300 | 7343520800 | 45550 | 45400 | 45550 | 45350 | 2335 |
| 469 | 20230707 | 114200 | 7237423450 | 45350 | 45350 | 45400 | 45350 | 86 |
| 470 | 20230707 | 114100 | 7233523250 | 45400 | 45350 | 45400 | 45300 | 1572 |
| 471 | 20230707 | 114000 | 7162261200 | 45350 | 45450 | 45450 | 45350 | 1242 |
| 472 | 20230707 | 113900 | 7105882000 | 45450 | 45500 | 45500 | 45450 | 43 |
| 473 | 20230707 | 113800 | 7103927400 | 45500 | 45500 | 45500 | 45450 | 237 |
| 474 | 20230707 | 113700 | 7093155200 | 45500 | 45500 | 45500 | 45450 | 63 |
| 475 | 20230707 | 113600 | 7090289900 | 45450 | 45500 | 45500 | 45450 | 179 |
| 476 | 20230707 | 113500 | 7082153800 | 45450 | 45500 | 45500 | 45450 | 92 |
| 477 | 20230707 | 113400 | 7077971650 | 45500 | 45500 | 45500 | 45450 | 423 |
| 478 | 20230707 | 113300 | 7058725350 | 45500 | 45450 | 45500 | 45450 | 220 |
| 479 | 20230707 | 113200 | 7048725500 | 45500 | 45500 | 45500 | 45500 | 961 |
| 480 | 20230707 | 113100 | 7005000000 | 45500 | 45450 | 45500 | 45450 | 73 |
| 481 | 20230707 | 113000 | 7001681450 | 45450 | 45450 | 45450 | 45400 | 372 |
| 482 | 20230707 | 112900 | 6984777350 | 45500 | 45500 | 45550 | 45500 | 201 |
| 483 | 20230707 | 112800 | 6975631300 | 45500 | 45500 | 45550 | 45500 | 256 |
| 484 | 20230707 | 112700 | 6963982600 | 45500 | 45500 | 45500 | 45500 | 95 |
| 485 | 20230707 | 112600 | 6959660100 | 45550 | 45550 | 45550 | 45550 | 172 |
| 486 | 20230707 | 112500 | 6951825500 | 45550 | 45500 | 45550 | 45500 | 264 |
| 487 | 20230707 | 112400 | 6939808850 | 45550 | 45500 | 45550 | 45500 | 321 |
| 488 | 20230707 | 112300 | 6925187550 | 45550 | 45500 | 45550 | 45500 | 251 |
| 489 | 20230707 | 112200 | 6913756700 | 45500 | 45550 | 45550 | 45500 | 513 |
| 490 | 20230707 | 112100 | 6890413400 | 45500 | 45500 | 45500 | 45500 | 353 |
| 491 | 20230707 | 112000 | 6874351900 | 45500 | 45400 | 45500 | 45400 | 270 |
| 492 | 20230707 | 111900 | 6862077250 | 45300 | 45300 | 45400 | 45300 | 1608 |
| 493 | 20230707 | 111800 | 6789113100 | 45300 | 45250 | 45300 | 45250 | 1749 |
| 494 | 20230707 | 111700 | 6709941250 | 45300 | 45250 | 45300 | 45250 | 890 |
| 495 | 20230707 | 111600 | 6669660600 | 45300 | 45300 | 45300 | 45250 | 1013 |
| 496 | 20230707 | 111500 | 6623821350 | 45300 | 45300 | 45350 | 45250 | 813 |
| 497 | 20230707 | 111400 | 6587003050 | 45350 | 45350 | 45400 | 45250 | 2715 |
| 498 | 20230707 | 111300 | 6463997050 | 45350 | 45400 | 45400 | 45350 | 1692 |
| 499 | 20230707 | 111200 | 6387244650 | 45400 | 45400 | 45450 | 45400 | 111 |
| 500 | 20230707 | 111100 | 6382204000 | 45400 | 45400 | 45450 | 45400 | 2149 |
| 501 | 20230707 | 111000 | 6284637050 | 45400 | 45400 | 45400 | 45350 | 944 |
| 502 | 20230707 | 110900 | 6241779950 | 45400 | 45400 | 45400 | 45350 | 837 |
| 503 | 20230707 | 110800 | 6203780950 | 45400 | 45450 | 45450 | 45400 | 1858 |
| 504 | 20230707 | 110700 | 6119427600 | 45400 | 45500 | 45500 | 45400 | 389 |
| 505 | 20230707 | 110600 | 6101747000 | 45450 | 45500 | 45550 | 45450 | 2447 |
| 506 | 20230707 | 110500 | 5990435100 | 45550 | 45550 | 45550 | 45500 | 833 |
| 507 | 20230707 | 110400 | 5952492100 | 45550 | 45550 | 45550 | 45500 | 779 |
| 508 | 20230707 | 110300 | 5917045150 | 45500 | 45550 | 45550 | 45500 | 112 |
| 509 | 20230707 | 110200 | 5911945650 | 45550 | 45550 | 45600 | 45550 | 1572 |
| 510 | 20230707 | 110100 | 5840330850 | 45550 | 45600 | 45650 | 45550 | 396 |
| 511 | 20230707 | 110000 | 5822272550 | 45650 | 45700 | 45700 | 45600 | 2850 |
| 512 | 20230707 | 105900 | 5692277200 | 45650 | 45700 | 45700 | 45650 | 141 |
| 513 | 20230707 | 105800 | 5685840350 | 45650 | 45700 | 45700 | 45650 | 93 |
| 514 | 20230707 | 105700 | 5681594300 | 45650 | 45700 | 45700 | 45650 | 192 |
| 515 | 20230707 | 105600 | 5672827600 | 45700 | 45700 | 45700 | 45650 | 86 |
| 516 | 20230707 | 105500 | 5668900450 | 45700 | 45650 | 45700 | 45650 | 879 |
| 517 | 20230707 | 105400 | 5628769300 | 45650 | 45650 | 45650 | 45600 | 313 |
| 518 | 20230707 | 105300 | 5614485950 | 45600 | 45650 | 45650 | 45600 | 73 |
| 519 | 20230707 | 105200 | 5611154100 | 45650 | 45650 | 45700 | 45650 | 1528 |
| 520 | 20230707 | 105100 | 5541397550 | 45700 | 45750 | 45750 | 45650 | 866 |
| 521 | 20230707 | 105000 | 5501810800 | 45750 | 45750 | 45800 | 45750 | 94 |
| 522 | 20230707 | 104900 | 5497509700 | 45750 | 45700 | 45800 | 45650 | 1275 |
| 523 | 20230707 | 104800 | 5439230200 | 45700 | 45650 | 45700 | 45600 | 1721 |
| 524 | 20230707 | 104700 | 5360668450 | 45650 | 45700 | 45700 | 45650 | 363 |
| 525 | 20230707 | 104600 | 5344094700 | 45700 | 45650 | 45700 | 45650 | 56 |
| 526 | 20230707 | 104500 | 5341535750 | 45700 | 45750 | 45800 | 45700 | 1588 |
| 527 | 20230707 | 104400 | 5268953850 | 45800 | 45850 | 45850 | 45700 | 2046 |
| 528 | 20230707 | 104300 | 5175294550 | 45900 | 45900 | 45900 | 45850 | 192 |
| 529 | 20230707 | 104200 | 5166490800 | 45900 | 45850 | 45900 | 45850 | 44 |
| 530 | 20230707 | 104100 | 5164472600 | 45850 | 45850 | 45850 | 45800 | 295 |
| 531 | 20230707 | 104000 | 5150953800 | 45800 | 45850 | 45850 | 45800 | 289 |
| 532 | 20230707 | 103900 | 5137703350 | 45850 | 45800 | 45850 | 45800 | 100 |
| 533 | 20230707 | 103800 | 5133121050 | 45800 | 45800 | 45850 | 45800 | 881 |
| 534 | 20230707 | 103700 | 5092770150 | 45800 | 45850 | 45850 | 45750 | 1562 |
| 535 | 20230707 | 103600 | 5021228600 | 45850 | 45850 | 45850 | 45850 | 875 |
| 536 | 20230707 | 103500 | 4981109850 | 45850 | 46000 | 46000 | 45850 | 987 |
| 537 | 20230707 | 103400 | 4935806050 | 46000 | 46000 | 46050 | 46000 | 124 |
| 538 | 20230707 | 103300 | 4930100600 | 46000 | 46000 | 46050 | 46000 | 290 |
| 539 | 20230707 | 103200 | 4916760500 | 46000 | 46000 | 46000 | 46000 | 214 |
| 540 | 20230707 | 103100 | 4906916500 | 46000 | 46000 | 46000 | 46000 | 154 |
| 541 | 20230707 | 103000 | 4899832500 | 46000 | 46000 | 46050 | 46000 | 431 |
| 542 | 20230707 | 102900 | 4880006400 | 46000 | 46000 | 46050 | 46000 | 133 |
| 543 | 20230707 | 102800 | 4873884950 | 46000 | 45950 | 46000 | 45950 | 747 |
| 544 | 20230707 | 102700 | 4839554000 | 45950 | 45950 | 45950 | 45950 | 449 |
| 545 | 20230707 | 102600 | 4818922450 | 45950 | 46050 | 46050 | 45900 | 1867 |
| 546 | 20230707 | 102500 | 4733078100 | 46050 | 46150 | 46150 | 46050 | 2105 |
| 547 | 20230707 | 102400 | 4636043550 | 46150 | 46150 | 46150 | 46100 | 145 |
| 548 | 20230707 | 102300 | 4629353300 | 46150 | 46150 | 46150 | 46100 | 377 |
| 549 | 20230707 | 102200 | 4611959750 | 46100 | 46100 | 46150 | 46100 | 194 |
| 550 | 20230707 | 102100 | 4603013700 | 46100 | 46050 | 46100 | 46050 | 21 |
| 551 | 20230707 | 102000 | 4602046150 | 46050 | 46050 | 46050 | 46050 | 452 |
| 552 | 20230707 | 101900 | 4581231550 | 46050 | 46050 | 46050 | 46000 | 217 |
| 553 | 20230707 | 101800 | 4571239450 | 46050 | 46100 | 46100 | 46050 | 364 |
| 554 | 20230707 | 101700 | 4554473200 | 46150 | 46150 | 46150 | 46100 | 632 |
| 555 | 20230707 | 101600 | 4525322900 | 46150 | 46150 | 46200 | 46150 | 334 |
| 556 | 20230707 | 101500 | 4509904850 | 46200 | 46200 | 46200 | 46150 | 448 |
| 557 | 20230707 | 101400 | 4489208300 | 46250 | 46000 | 46250 | 46000 | 3820 |
| 558 | 20230707 | 101300 | 4313046450 | 45950 | 46000 | 46000 | 45950 | 405 |
| 559 | 20230707 | 101200 | 4294418550 | 45950 | 46000 | 46000 | 45950 | 440 |
| 560 | 20230707 | 101100 | 4274193900 | 46000 | 46000 | 46000 | 45950 | 236 |
| 561 | 20230707 | 101000 | 4263345500 | 46000 | 45950 | 46000 | 45950 | 206 |
| 562 | 20230707 | 100900 | 4253879300 | 45950 | 45950 | 45950 | 45950 | 218 |
| 563 | 20230707 | 100800 | 4243862200 | 45950 | 45900 | 46000 | 45900 | 504 |
| 564 | 20230707 | 100700 | 4220714300 | 45900 | 45900 | 45950 | 45850 | 346 |
| 565 | 20230707 | 100600 | 4204832000 | 45850 | 45850 | 45900 | 45850 | 464 |
| 566 | 20230707 | 100500 | 4183550600 | 45850 | 45900 | 45900 | 45800 | 589 |
| 567 | 20230707 | 100400 | 4156548200 | 45900 | 45900 | 45950 | 45900 | 685 |
| 568 | 20230707 | 100300 | 4125106550 | 45900 | 45850 | 45900 | 45850 | 233 |
| 569 | 20230707 | 100200 | 4114421600 | 45850 | 45850 | 45850 | 45800 | 439 |
| 570 | 20230707 | 100100 | 4094297300 | 45800 | 45800 | 45850 | 45800 | 383 |
| 571 | 20230707 | 100000 | 4076744750 | 45850 | 45900 | 45900 | 45850 | 1979 |
| 572 | 20230707 | 095900 | 3985960850 | 45950 | 46000 | 46000 | 45950 | 957 |
| 573 | 20230707 | 095800 | 3941969000 | 46000 | 46050 | 46050 | 46000 | 244 |
| 574 | 20230707 | 095700 | 3930740900 | 46050 | 46050 | 46100 | 46050 | 85 |
| 575 | 20230707 | 095600 | 3926826050 | 46050 | 46050 | 46050 | 46050 | 118 |
| 576 | 20230707 | 095500 | 3921392150 | 46050 | 46100 | 46100 | 46050 | 106 |
| 577 | 20230707 | 095400 | 3916507200 | 46100 | 46100 | 46100 | 46050 | 288 |
| 578 | 20230707 | 095300 | 3903230750 | 46100 | 46050 | 46150 | 46050 | 810 |
| 579 | 20230707 | 095200 | 3865904850 | 46050 | 46050 | 46050 | 46000 | 48 |
| 580 | 20230707 | 095100 | 3863695950 | 45950 | 45950 | 46000 | 45850 | 1028 |
| 581 | 20230707 | 095000 | 3816463100 | 45850 | 45900 | 46100 | 45850 | 1048 |
| 582 | 20230707 | 094900 | 3768269700 | 45900 | 45950 | 45950 | 45900 | 1109 |
| 583 | 20230707 | 094800 | 3717362300 | 45950 | 45900 | 45950 | 45900 | 617 |
| 584 | 20230707 | 094700 | 3689012300 | 45950 | 45900 | 45950 | 45900 | 149 |
| 585 | 20230707 | 094600 | 3682168500 | 45950 | 46000 | 46000 | 45950 | 1112 |
| 586 | 20230707 | 094500 | 3631030850 | 46000 | 46000 | 46000 | 46000 | 275 |
| 587 | 20230707 | 094400 | 3618380850 | 46000 | 46050 | 46050 | 45950 | 416 |
| 588 | 20230707 | 094300 | 3599249950 | 46050 | 46000 | 46050 | 45950 | 183 |
| 589 | 20230707 | 094200 | 3590826600 | 46050 | 45950 | 46050 | 45950 | 759 |
| 590 | 20230707 | 094100 | 3555916350 | 46000 | 45950 | 46000 | 45950 | 81 |
| 591 | 20230707 | 094000 | 3552190850 | 46000 | 45950 | 46000 | 45950 | 384 |
| 592 | 20230707 | 093900 | 3534546000 | 45900 | 45900 | 45950 | 45850 | 110 |
| 593 | 20230707 | 093800 | 3529498450 | 45850 | 45850 | 45900 | 45850 | 443 |
| 594 | 20230707 | 093700 | 3509166400 | 45850 | 45800 | 45900 | 45800 | 812 |
| 595 | 20230707 | 093600 | 3471919350 | 45850 | 45850 | 45850 | 45800 | 396 |
| 596 | 20230707 | 093500 | 3453779000 | 45800 | 45800 | 45850 | 45800 | 1060 |
| 597 | 20230707 | 093400 | 3405228700 | 45800 | 45850 | 45900 | 45800 | 1109 |
| 598 | 20230707 | 093300 | 3354410700 | 45900 | 45950 | 45950 | 45850 | 705 |
| 599 | 20230707 | 093200 | 3322042650 | 45950 | 46100 | 46150 | 45900 | 4295 |
| 600 | 20230707 | 093100 | 3124273150 | 46100 | 46150 | 46150 | 46100 | 149 |
| 601 | 20230707 | 093000 | 3117401200 | 46150 | 46150 | 46150 | 46100 | 1005 |
| 602 | 20230707 | 092900 | 3071026450 | 46150 | 46100 | 46150 | 46100 | 1278 |
| 603 | 20230707 | 092800 | 3012057850 | 46150 | 46150 | 46200 | 46150 | 1608 |
| 604 | 20230707 | 092700 | 2937839950 | 46150 | 46150 | 46200 | 46150 | 1932 |
| 605 | 20230707 | 092600 | 2848673050 | 46200 | 46200 | 46250 | 46150 | 2082 |
| 606 | 20230707 | 092500 | 2752500350 | 46200 | 46150 | 46250 | 46150 | 2714 |
| 607 | 20230707 | 092400 | 2627128550 | 46150 | 46000 | 46150 | 46000 | 2308 |
| 608 | 20230707 | 092300 | 2520815200 | 46000 | 46050 | 46100 | 45950 | 1086 |
| 609 | 20230707 | 092200 | 2470811350 | 46050 | 45900 | 46100 | 45900 | 2747 |
| 610 | 20230707 | 092100 | 2344464850 | 45900 | 46050 | 46050 | 45900 | 2246 |
| 611 | 20230707 | 092000 | 2241189700 | 46050 | 45750 | 46050 | 45700 | 3665 |
| 612 | 20230707 | 091900 | 2072981850 | 45800 | 45750 | 45800 | 45700 | 1100 |
| 613 | 20230707 | 091800 | 2022660400 | 45700 | 45750 | 45800 | 45700 | 1510 |
| 614 | 20230707 | 091700 | 1953577300 | 45750 | 45800 | 45800 | 45750 | 779 |
| 615 | 20230707 | 091600 | 1917929900 | 45800 | 45800 | 45800 | 45700 | 1478 |
| 616 | 20230707 | 091500 | 1850365500 | 45750 | 45500 | 45900 | 45500 | 2108 |
| 617 | 20230707 | 091400 | 1754153750 | 45500 | 45500 | 45600 | 45450 | 2119 |
| 618 | 20230707 | 091300 | 1657716050 | 45500 | 45700 | 45700 | 45500 | 1147 |
| 619 | 20230707 | 091200 | 1605368950 | 45600 | 45550 | 45700 | 45500 | 1078 |
| 620 | 20230707 | 091100 | 1556208800 | 45550 | 45700 | 45700 | 45550 | 1378 |
| 621 | 20230707 | 091000 | 1493357250 | 45750 | 45800 | 45850 | 45750 | 849 |
| 622 | 20230707 | 090900 | 1454487800 | 45800 | 45750 | 45850 | 45650 | 927 |
| 623 | 20230707 | 090800 | 1412056400 | 45700 | 45750 | 45750 | 45650 | 940 |
| 624 | 20230707 | 090700 | 1369074600 | 45750 | 45450 | 45750 | 45450 | 1352 |
| 625 | 20230707 | 090600 | 1307426300 | 45450 | 45600 | 45600 | 45450 | 1253 |
| 626 | 20230707 | 090500 | 1250397650 | 45600 | 45300 | 45600 | 45300 | 3063 |
| 627 | 20230707 | 090400 | 1111320100 | 45300 | 45600 | 45600 | 45300 | 5332 |
| 628 | 20230707 | 090300 | 869112350 | 45600 | 45900 | 45900 | 45600 | 3425 |
| 629 | 20230707 | 090200 | 712538100 | 45850 | 45700 | 45950 | 45700 | 3349 |
| 630 | 20230707 | 090100 | 558865800 | 45750 | 45550 | 45750 | 45500 | 2665 |
| 631 | 20230707 | 090000 | 437287600 | 45500 | 45450 | 45800 | 45350 | 9582 |