34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 193200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 3 | 20230710 | 193100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20230710 | 193000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20230710 | 192900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20230710 | 192800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20230710 | 192700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20230710 | 192600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20230710 | 192500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20230710 | 192400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20230710 | 192300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20230710 | 192200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20230710 | 192100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20230710 | 192000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20230710 | 191900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20230710 | 191800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20230710 | 191700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20230710 | 191600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20230710 | 191500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20230710 | 191400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20230710 | 191300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20230710 | 191200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20230710 | 191100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20230710 | 191000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20230710 | 190900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20230710 | 190800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20230710 | 190700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20230710 | 190600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20230710 | 190500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20230710 | 190400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20230710 | 190300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20230710 | 190200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 33 | 20230710 | 190100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20230710 | 190000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20230710 | 185900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20230710 | 185800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20230710 | 185700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20230710 | 185600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20230710 | 185500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20230710 | 185400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20230710 | 185300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20230710 | 185200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20230710 | 185100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20230710 | 185000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20230710 | 184900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20230710 | 184800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20230710 | 184700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20230710 | 184600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20230710 | 184500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20230710 | 184400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20230710 | 184300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20230710 | 184200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20230710 | 184100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20230710 | 184000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20230710 | 183900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20230710 | 183800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20230710 | 183700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20230710 | 183600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20230710 | 183500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20230710 | 183400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20230710 | 183300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20230710 | 183200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 63 | 20230710 | 183100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20230710 | 183000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20230710 | 182900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20230710 | 182800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20230710 | 182700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20230710 | 182600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20230710 | 182500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20230710 | 182400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20230710 | 182300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20230710 | 182200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20230710 | 182100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20230710 | 182000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20230710 | 181900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20230710 | 181800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20230710 | 181700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20230710 | 181600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20230710 | 181500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20230710 | 181400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20230710 | 181300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20230710 | 181200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20230710 | 181100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20230710 | 181000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20230710 | 180900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20230710 | 180800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20230710 | 180700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20230710 | 180600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20230710 | 180500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20230710 | 180400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20230710 | 180300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20230710 | 180200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 93 | 20230710 | 180100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20230710 | 180000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20230710 | 175900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20230710 | 175800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20230710 | 175700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20230710 | 175600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20230710 | 175500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20230710 | 175400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20230710 | 175300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20230710 | 175200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20230710 | 175100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20230710 | 175000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20230710 | 174900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20230710 | 174800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20230710 | 174700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20230710 | 174600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20230710 | 174500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20230710 | 174400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20230710 | 174300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20230710 | 174200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20230710 | 174100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20230710 | 174000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20230710 | 173900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20230710 | 173800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20230710 | 173700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20230710 | 173600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20230710 | 173500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20230710 | 173400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20230710 | 173300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20230710 | 173200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 123 | 20230710 | 173100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20230710 | 173000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20230710 | 172900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20230710 | 172800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20230710 | 172700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20230710 | 172600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20230710 | 172500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20230710 | 172400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20230710 | 172300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20230710 | 172200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20230710 | 172100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20230710 | 172000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20230710 | 171900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20230710 | 171800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20230710 | 171700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20230710 | 171600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20230710 | 171500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20230710 | 171400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20230710 | 171300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20230710 | 171200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20230710 | 171100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20230710 | 171000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20230710 | 170900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20230710 | 170800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20230710 | 170700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20230710 | 170600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20230710 | 170500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20230710 | 170400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20230710 | 170300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20230710 | 170200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 153 | 20230710 | 170100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20230710 | 170000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20230710 | 165900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20230710 | 165800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20230710 | 165700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20230710 | 165600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20230710 | 165500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20230710 | 165400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20230710 | 165300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20230710 | 165200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20230710 | 165100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20230710 | 165000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20230710 | 164900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20230710 | 164800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20230710 | 164700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20230710 | 164600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20230710 | 164500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20230710 | 164400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20230710 | 164300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20230710 | 164200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20230710 | 164100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20230710 | 164000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20230710 | 163900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20230710 | 163800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20230710 | 163700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20230710 | 163600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20230710 | 163500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20230710 | 163400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20230710 | 163300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20230710 | 163200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 183 | 20230710 | 163100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20230710 | 163000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20230710 | 162900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20230710 | 162800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20230710 | 162700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20230710 | 162600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20230710 | 162500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20230710 | 162400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20230710 | 162300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20230710 | 162200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20230710 | 162100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20230710 | 162000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20230710 | 161900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20230710 | 161800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20230710 | 161700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20230710 | 161600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20230710 | 161500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20230710 | 161400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20230710 | 161300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20230710 | 161200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20230710 | 161100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20230710 | 161000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20230710 | 160900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20230710 | 160800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20230710 | 160700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20230710 | 160600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20230710 | 160500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20230710 | 160400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20230710 | 160300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20230710 | 160200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 213 | 20230710 | 160100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20230710 | 160000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20230710 | 155900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20230710 | 155800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20230710 | 155700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20230710 | 155600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20230710 | 155500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20230710 | 155400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20230710 | 155300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20230710 | 155200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20230710 | 155100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20230710 | 155000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20230710 | 154900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20230710 | 154800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20230710 | 154700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20230710 | 154600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20230710 | 154500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20230710 | 154400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20230710 | 154300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20230710 | 154200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20230710 | 154100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20230710 | 154000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20230710 | 153900 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20230710 | 153800 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20230710 | 153700 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20230710 | 153600 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20230710 | 153500 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20230710 | 153400 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20230710 | 153300 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20230710 | 153200 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 243 | 20230710 | 153100 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20230710 | 153000 | 18977104350 | 44350 | 44350 | 44350 | 44350 | 25082 |
| 245 | 20230710 | 152900 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20230710 | 152800 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20230710 | 152700 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20230710 | 152600 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20230710 | 152500 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20230710 | 152400 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20230710 | 152300 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20230710 | 152200 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20230710 | 152100 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20230710 | 152000 | 17864717650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20230710 | 151900 | 17864717650 | 44450 | 44500 | 44550 | 44400 | 3959 |
| 256 | 20230710 | 151800 | 17688658850 | 44500 | 44500 | 44550 | 44500 | 2974 |
| 257 | 20230710 | 151700 | 17556307350 | 44500 | 44500 | 44550 | 44500 | 2017 |
| 258 | 20230710 | 151600 | 17466490450 | 44550 | 44550 | 44550 | 44500 | 1938 |
| 259 | 20230710 | 151500 | 17380206450 | 44500 | 44550 | 44550 | 44500 | 2435 |
| 260 | 20230710 | 151400 | 17271835250 | 44550 | 44450 | 44550 | 44450 | 1163 |
| 261 | 20230710 | 151300 | 17220078200 | 44450 | 44500 | 44550 | 44400 | 1420 |
| 262 | 20230710 | 151200 | 17156885150 | 44550 | 44600 | 44600 | 44400 | 3410 |
| 263 | 20230710 | 151100 | 17005287350 | 44600 | 44600 | 44650 | 44550 | 3106 |
| 264 | 20230710 | 151000 | 16866680650 | 44650 | 44550 | 44650 | 44500 | 2407 |
| 265 | 20230710 | 150900 | 16759296100 | 44550 | 44550 | 44550 | 44500 | 563 |
| 266 | 20230710 | 150800 | 16734215050 | 44600 | 44500 | 44600 | 44500 | 2873 |
| 267 | 20230710 | 150700 | 16606294100 | 44500 | 44550 | 44550 | 44450 | 1161 |
| 268 | 20230710 | 150600 | 16554595650 | 44600 | 44550 | 44650 | 44550 | 3115 |
| 269 | 20230710 | 150500 | 16415752850 | 44550 | 44600 | 44600 | 44500 | 3378 |
| 270 | 20230710 | 150400 | 16265278200 | 44650 | 44550 | 44650 | 44550 | 2456 |
| 271 | 20230710 | 150300 | 16155767800 | 44600 | 44600 | 44600 | 44550 | 417 |
| 272 | 20230710 | 150200 | 16137186450 | 44600 | 44600 | 44600 | 44600 | 653 |
| 273 | 20230710 | 150100 | 16108062650 | 44650 | 44650 | 44700 | 44500 | 7044 |
| 274 | 20230710 | 150000 | 15794228450 | 44600 | 44650 | 44650 | 44600 | 2832 |
| 275 | 20230710 | 145900 | 15667797250 | 44650 | 44650 | 44700 | 44650 | 786 |
| 276 | 20230710 | 145800 | 15632699550 | 44650 | 44650 | 44650 | 44650 | 224 |
| 277 | 20230710 | 145700 | 15622697950 | 44650 | 44650 | 44750 | 44600 | 877 |
| 278 | 20230710 | 145600 | 15583503550 | 44650 | 44600 | 44650 | 44550 | 1399 |
| 279 | 20230710 | 145500 | 15521091700 | 44600 | 44600 | 44700 | 44600 | 292 |
| 280 | 20230710 | 145400 | 15508065950 | 44700 | 44600 | 44700 | 44600 | 846 |
| 281 | 20230710 | 145300 | 15470307350 | 44600 | 44650 | 44700 | 44600 | 315 |
| 282 | 20230710 | 145200 | 15456256000 | 44650 | 44700 | 44750 | 44650 | 328 |
| 283 | 20230710 | 145100 | 15441604250 | 44700 | 44650 | 44700 | 44650 | 1352 |
| 284 | 20230710 | 145000 | 15381171900 | 44650 | 44650 | 44650 | 44650 | 1078 |
| 285 | 20230710 | 144900 | 15333039200 | 44650 | 44700 | 44700 | 44650 | 1090 |
| 286 | 20230710 | 144800 | 15284349350 | 44700 | 44650 | 44700 | 44650 | 209 |
| 287 | 20230710 | 144700 | 15275015300 | 44650 | 44550 | 44700 | 44500 | 7265 |
| 288 | 20230710 | 144600 | 14951334000 | 44600 | 44650 | 44650 | 44550 | 3061 |
| 289 | 20230710 | 144500 | 14814923600 | 44650 | 44700 | 44700 | 44600 | 1106 |
| 290 | 20230710 | 144400 | 14765582350 | 44600 | 44700 | 44750 | 44600 | 619 |
| 291 | 20230710 | 144300 | 14737925500 | 44750 | 44700 | 44750 | 44650 | 1690 |
| 292 | 20230710 | 144200 | 14662462050 | 44700 | 44700 | 44750 | 44600 | 1072 |
| 293 | 20230710 | 144100 | 14614573500 | 44600 | 44700 | 44700 | 44600 | 2890 |
| 294 | 20230710 | 144000 | 14485617350 | 44650 | 44650 | 44700 | 44650 | 333 |
| 295 | 20230710 | 143900 | 14470748200 | 44650 | 44700 | 44700 | 44650 | 78 |
| 296 | 20230710 | 143800 | 14467263950 | 44650 | 44700 | 44750 | 44650 | 1259 |
| 297 | 20230710 | 143700 | 14410987850 | 44700 | 44700 | 44800 | 44700 | 1333 |
| 298 | 20230710 | 143600 | 14351368500 | 44700 | 44700 | 44700 | 44650 | 770 |
| 299 | 20230710 | 143500 | 14316960000 | 44700 | 44750 | 44750 | 44700 | 993 |
| 300 | 20230710 | 143400 | 14272572850 | 44750 | 44750 | 44800 | 44750 | 66 |
| 301 | 20230710 | 143300 | 14269619300 | 44750 | 44750 | 44750 | 44750 | 160 |
| 302 | 20230710 | 143200 | 14262459300 | 44750 | 44750 | 44750 | 44700 | 412 |
| 303 | 20230710 | 143100 | 14244040600 | 44700 | 44700 | 44800 | 44700 | 262 |
| 304 | 20230710 | 143000 | 14232327050 | 44700 | 44850 | 44850 | 44700 | 237 |
| 305 | 20230710 | 142900 | 14221706950 | 44900 | 44800 | 44900 | 44800 | 286 |
| 306 | 20230710 | 142800 | 14208878200 | 44850 | 44800 | 44850 | 44650 | 2071 |
| 307 | 20230710 | 142700 | 14116296550 | 44800 | 44850 | 44900 | 44800 | 628 |
| 308 | 20230710 | 142600 | 14088147700 | 44850 | 44800 | 44850 | 44800 | 275 |
| 309 | 20230710 | 142500 | 14075826750 | 44850 | 44800 | 44850 | 44750 | 272 |
| 310 | 20230710 | 142400 | 14063636500 | 44800 | 44850 | 44850 | 44800 | 253 |
| 311 | 20230710 | 142300 | 14052301850 | 44900 | 44800 | 44950 | 44800 | 429 |
| 312 | 20230710 | 142200 | 14033066700 | 44750 | 44800 | 44850 | 44750 | 655 |
| 313 | 20230710 | 142100 | 14003721250 | 44800 | 44850 | 44900 | 44800 | 363 |
| 314 | 20230710 | 142000 | 13987457000 | 44800 | 44800 | 44850 | 44800 | 392 |
| 315 | 20230710 | 141900 | 13969894400 | 44850 | 44800 | 44900 | 44800 | 559 |
| 316 | 20230710 | 141800 | 13944803500 | 44800 | 44800 | 44800 | 44750 | 651 |
| 317 | 20230710 | 141700 | 13915639200 | 44800 | 44800 | 44850 | 44800 | 120 |
| 318 | 20230710 | 141600 | 13910262200 | 44800 | 44800 | 44850 | 44800 | 409 |
| 319 | 20230710 | 141500 | 13891938200 | 44850 | 44900 | 44900 | 44800 | 127 |
| 320 | 20230710 | 141400 | 13886241950 | 44900 | 44900 | 44900 | 44850 | 1103 |
| 321 | 20230710 | 141300 | 13836736450 | 44900 | 44950 | 44950 | 44900 | 547 |
| 322 | 20230710 | 141200 | 13812175800 | 44950 | 44950 | 44950 | 44900 | 205 |
| 323 | 20230710 | 141100 | 13802961550 | 44950 | 44950 | 45000 | 44900 | 675 |
| 324 | 20230710 | 141000 | 13772610550 | 45000 | 44950 | 45000 | 44950 | 311 |
| 325 | 20230710 | 140900 | 13758626050 | 44950 | 45000 | 45000 | 44950 | 228 |
| 326 | 20230710 | 140800 | 13748374700 | 45000 | 45050 | 45050 | 44950 | 147 |
| 327 | 20230710 | 140700 | 13741754650 | 45050 | 45050 | 45050 | 45050 | 13 |
| 328 | 20230710 | 140600 | 13741169000 | 45050 | 44950 | 45050 | 44900 | 654 |
| 329 | 20230710 | 140500 | 13711717600 | 44900 | 44950 | 45000 | 44900 | 269 |
| 330 | 20230710 | 140400 | 13699625650 | 45000 | 44950 | 45000 | 44950 | 72 |
| 331 | 20230710 | 140300 | 13696388650 | 44950 | 45050 | 45050 | 44950 | 133 |
| 332 | 20230710 | 140200 | 13690404250 | 45000 | 45050 | 45050 | 45000 | 1342 |
| 333 | 20230710 | 140100 | 13630013350 | 45050 | 45100 | 45100 | 45050 | 220 |
| 334 | 20230710 | 140000 | 13620102200 | 45100 | 45050 | 45100 | 45050 | 205 |
| 335 | 20230710 | 135900 | 13610866700 | 45050 | 45050 | 45100 | 45050 | 168 |
| 336 | 20230710 | 135800 | 13603297750 | 45050 | 45100 | 45100 | 45050 | 276 |
| 337 | 20230710 | 135700 | 13590862300 | 45100 | 45100 | 45100 | 45050 | 435 |
| 338 | 20230710 | 135600 | 13571250300 | 45050 | 45050 | 45050 | 45000 | 365 |
| 339 | 20230710 | 135500 | 13554811650 | 45000 | 45100 | 45100 | 45000 | 917 |
| 340 | 20230710 | 135400 | 13513457950 | 45100 | 45050 | 45150 | 45000 | 4366 |
| 341 | 20230710 | 135300 | 13316954650 | 45050 | 45050 | 45050 | 45050 | 96 |
| 342 | 20230710 | 135200 | 13312629850 | 45100 | 45100 | 45100 | 45100 | 94 |
| 343 | 20230710 | 135100 | 13308390450 | 45100 | 45150 | 45150 | 45050 | 310 |
| 344 | 20230710 | 135000 | 13294408950 | 45200 | 45150 | 45200 | 45150 | 62 |
| 345 | 20230710 | 134900 | 13291609300 | 45150 | 45150 | 45150 | 45150 | 94 |
| 346 | 20230710 | 134800 | 13287365200 | 45150 | 45150 | 45200 | 45150 | 159 |
| 347 | 20230710 | 134700 | 13280186250 | 45200 | 45150 | 45200 | 45150 | 106 |
| 348 | 20230710 | 134600 | 13275395850 | 45200 | 45200 | 45200 | 45200 | 130 |
| 349 | 20230710 | 134500 | 13269519850 | 45200 | 45200 | 45200 | 45150 | 460 |
| 350 | 20230710 | 134400 | 13248730600 | 45200 | 45250 | 45250 | 45200 | 181 |
| 351 | 20230710 | 134300 | 13240546400 | 45250 | 45200 | 45250 | 45200 | 67 |
| 352 | 20230710 | 134200 | 13237515500 | 45200 | 45250 | 45250 | 45200 | 148 |
| 353 | 20230710 | 134100 | 13230822000 | 45250 | 45250 | 45250 | 45250 | 14 |
| 354 | 20230710 | 134000 | 13230188500 | 45250 | 45300 | 45300 | 45250 | 786 |
| 355 | 20230710 | 133900 | 13194614800 | 45300 | 45250 | 45300 | 45250 | 217 |
| 356 | 20230710 | 133800 | 13184784950 | 45300 | 45200 | 45350 | 45200 | 3172 |
| 357 | 20230710 | 133700 | 13041166600 | 45200 | 45250 | 45300 | 45200 | 1020 |
| 358 | 20230710 | 133600 | 12995019700 | 45250 | 45200 | 45300 | 45200 | 2198 |
| 359 | 20230710 | 133500 | 12895621400 | 45150 | 45200 | 45200 | 45150 | 95 |
| 360 | 20230710 | 133400 | 12891329600 | 45200 | 45150 | 45200 | 45150 | 921 |
| 361 | 20230710 | 133300 | 12849745800 | 45150 | 45100 | 45150 | 45100 | 123 |
| 362 | 20230710 | 133200 | 12844192900 | 45100 | 45100 | 45150 | 45100 | 383 |
| 363 | 20230710 | 133100 | 12826907900 | 45000 | 45100 | 45100 | 45000 | 124 |
| 364 | 20230710 | 133000 | 12821319500 | 45100 | 45100 | 45150 | 45100 | 493 |
| 365 | 20230710 | 132900 | 12799081150 | 45000 | 45100 | 45100 | 45000 | 491 |
| 366 | 20230710 | 132800 | 12776946850 | 45100 | 44950 | 45150 | 44950 | 4251 |
| 367 | 20230710 | 132700 | 12585394550 | 45000 | 45000 | 45000 | 45000 | 13 |
| 368 | 20230710 | 132600 | 12584809550 | 45000 | 44950 | 45000 | 44950 | 94 |
| 369 | 20230710 | 132500 | 12580584100 | 44950 | 44950 | 44950 | 44950 | 357 |
| 370 | 20230710 | 132400 | 12564536950 | 45000 | 44950 | 45000 | 44950 | 313 |
| 371 | 20230710 | 132300 | 12550467550 | 44950 | 44950 | 44950 | 44950 | 217 |
| 372 | 20230710 | 132200 | 12540713400 | 45000 | 45000 | 45000 | 45000 | 20 |
| 373 | 20230710 | 132100 | 12539813400 | 45000 | 44900 | 45000 | 44900 | 103 |
| 374 | 20230710 | 132000 | 12535181100 | 44950 | 45000 | 45000 | 44900 | 328 |
| 375 | 20230710 | 131900 | 12520428800 | 44950 | 44950 | 44950 | 44950 | 172 |
| 376 | 20230710 | 131800 | 12512697400 | 44950 | 44950 | 44950 | 44900 | 194 |
| 377 | 20230710 | 131700 | 12503977900 | 44950 | 44950 | 44950 | 44950 | 194 |
| 378 | 20230710 | 131600 | 12495257600 | 44950 | 44950 | 44950 | 44900 | 116 |
| 379 | 20230710 | 131500 | 12490044250 | 44950 | 44900 | 45000 | 44900 | 678 |
| 380 | 20230710 | 131400 | 12459570450 | 44850 | 44900 | 44900 | 44850 | 262 |
| 381 | 20230710 | 131300 | 12447812050 | 44850 | 44900 | 44900 | 44850 | 482 |
| 382 | 20230710 | 131200 | 12426171100 | 44900 | 44900 | 44950 | 44900 | 739 |
| 383 | 20230710 | 131100 | 12392984950 | 44900 | 44850 | 44900 | 44850 | 398 |
| 384 | 20230710 | 131000 | 12375117450 | 44850 | 44800 | 44850 | 44800 | 113 |
| 385 | 20230710 | 130900 | 12370052400 | 44800 | 44850 | 44900 | 44800 | 233 |
| 386 | 20230710 | 130800 | 12359608850 | 44900 | 44800 | 44900 | 44800 | 126 |
| 387 | 20230710 | 130700 | 12353963450 | 44850 | 44900 | 44900 | 44800 | 329 |
| 388 | 20230710 | 130600 | 12339214800 | 44850 | 44900 | 44900 | 44850 | 554 |
| 389 | 20230710 | 130500 | 12314344150 | 44850 | 44900 | 44900 | 44850 | 113 |
| 390 | 20230710 | 130400 | 12309270950 | 44900 | 44850 | 44900 | 44750 | 409 |
| 391 | 20230710 | 130300 | 12290935550 | 44900 | 44850 | 44900 | 44850 | 250 |
| 392 | 20230710 | 130200 | 12279715550 | 44800 | 44850 | 44850 | 44800 | 64 |
| 393 | 20230710 | 130100 | 12276848150 | 44850 | 44900 | 44900 | 44850 | 851 |
| 394 | 20230710 | 130000 | 12238654100 | 44850 | 44900 | 44900 | 44850 | 30 |
| 395 | 20230710 | 125900 | 12237308550 | 44850 | 44850 | 44850 | 44850 | 606 |
| 396 | 20230710 | 125800 | 12210129450 | 44850 | 44850 | 44900 | 44850 | 135 |
| 397 | 20230710 | 125700 | 12204072150 | 44850 | 44800 | 44900 | 44800 | 494 |
| 398 | 20230710 | 125600 | 12181932250 | 44800 | 44800 | 44800 | 44800 | 41 |
| 399 | 20230710 | 125500 | 12180095450 | 44750 | 44750 | 44750 | 44750 | 113 |
| 400 | 20230710 | 125400 | 12175038700 | 44750 | 44800 | 44800 | 44750 | 798 |
| 401 | 20230710 | 125300 | 12139294100 | 44750 | 44850 | 44850 | 44700 | 1862 |
| 402 | 20230710 | 125200 | 12055977050 | 44800 | 44800 | 44850 | 44800 | 507 |
| 403 | 20230710 | 125100 | 12033263300 | 44850 | 44900 | 44900 | 44800 | 670 |
| 404 | 20230710 | 125000 | 12003219950 | 44900 | 44850 | 44900 | 44850 | 74 |
| 405 | 20230710 | 124900 | 11999899900 | 44900 | 44850 | 44900 | 44850 | 15 |
| 406 | 20230710 | 124800 | 11999227050 | 44900 | 44900 | 44900 | 44850 | 108 |
| 407 | 20230710 | 124700 | 11994381200 | 44850 | 44900 | 44900 | 44850 | 100 |
| 408 | 20230710 | 124600 | 11989896150 | 44900 | 44950 | 44950 | 44900 | 86 |
| 409 | 20230710 | 124500 | 11986034250 | 44900 | 44850 | 44950 | 44750 | 1040 |
| 410 | 20230710 | 124400 | 11939424700 | 44850 | 44800 | 44900 | 44800 | 1564 |
| 411 | 20230710 | 124300 | 11869325750 | 44800 | 44850 | 44850 | 44800 | 1280 |
| 412 | 20230710 | 124200 | 11811981700 | 44850 | 44850 | 44850 | 44850 | 2 |
| 413 | 20230710 | 124100 | 11811892000 | 44850 | 44900 | 44900 | 44850 | 121 |
| 414 | 20230710 | 124000 | 11806465050 | 44850 | 44850 | 44900 | 44850 | 215 |
| 415 | 20230710 | 123900 | 11796822150 | 44850 | 44850 | 44850 | 44850 | 257 |
| 416 | 20230710 | 123800 | 11785295700 | 44850 | 44850 | 44850 | 44800 | 76 |
| 417 | 20230710 | 123700 | 11781887950 | 44850 | 44850 | 44850 | 44800 | 464 |
| 418 | 20230710 | 123600 | 11761097550 | 44850 | 44850 | 44850 | 44800 | 2027 |
| 419 | 20230710 | 123500 | 11670222550 | 44850 | 44900 | 44900 | 44850 | 100 |
| 420 | 20230710 | 123400 | 11665733550 | 44900 | 44900 | 44900 | 44900 | 79 |
| 421 | 20230710 | 123300 | 11662186450 | 44850 | 44900 | 44900 | 44850 | 491 |
| 422 | 20230710 | 123200 | 11640159700 | 44900 | 44900 | 44900 | 44900 | 198 |
| 423 | 20230710 | 123100 | 11631269500 | 44900 | 44950 | 44950 | 44900 | 96 |
| 424 | 20230710 | 123000 | 11626958950 | 44900 | 44900 | 44950 | 44900 | 71 |
| 425 | 20230710 | 122900 | 11623770850 | 44900 | 44900 | 44900 | 44900 | 72 |
| 426 | 20230710 | 122800 | 11620538050 | 44950 | 45000 | 45000 | 44950 | 48 |
| 427 | 20230710 | 122700 | 11618378850 | 45000 | 45000 | 45050 | 45000 | 209 |
| 428 | 20230710 | 122600 | 11608973050 | 45050 | 44850 | 45050 | 44850 | 2228 |
| 429 | 20230710 | 122500 | 11508828950 | 44850 | 44850 | 44850 | 44800 | 880 |
| 430 | 20230710 | 122400 | 11469365700 | 44850 | 44850 | 44850 | 44850 | 175 |
| 431 | 20230710 | 122300 | 11461516950 | 44850 | 44900 | 44900 | 44800 | 292 |
| 432 | 20230710 | 122200 | 11448423350 | 44900 | 44900 | 44900 | 44900 | 21 |
| 433 | 20230710 | 122100 | 11447480450 | 44900 | 44900 | 44950 | 44900 | 257 |
| 434 | 20230710 | 122000 | 11435939950 | 44900 | 44850 | 44900 | 44800 | 635 |
| 435 | 20230710 | 121900 | 11407477600 | 44900 | 44900 | 44900 | 44800 | 289 |
| 436 | 20230710 | 121800 | 11394520500 | 44850 | 44950 | 44950 | 44800 | 464 |
| 437 | 20230710 | 121700 | 11373714050 | 44950 | 44950 | 45000 | 44950 | 247 |
| 438 | 20230710 | 121600 | 11362602000 | 44900 | 44850 | 44900 | 44850 | 176 |
| 439 | 20230710 | 121500 | 11354706750 | 44850 | 44950 | 44950 | 44800 | 1130 |
| 440 | 20230710 | 121400 | 11304026700 | 44900 | 45000 | 45050 | 44900 | 603 |
| 441 | 20230710 | 121300 | 11276909350 | 45000 | 45000 | 45050 | 45000 | 245 |
| 442 | 20230710 | 121200 | 11265874250 | 45000 | 44950 | 45050 | 44950 | 630 |
| 443 | 20230710 | 121100 | 11237524450 | 44950 | 44900 | 45000 | 44900 | 361 |
| 444 | 20230710 | 121000 | 11221289050 | 44900 | 44850 | 44900 | 44850 | 757 |
| 445 | 20230710 | 120900 | 11187304750 | 44850 | 44950 | 44950 | 44850 | 495 |
| 446 | 20230710 | 120800 | 11165091750 | 44950 | 44900 | 44950 | 44900 | 350 |
| 447 | 20230710 | 120700 | 11149361900 | 45000 | 45000 | 45000 | 44900 | 271 |
| 448 | 20230710 | 120600 | 11137183200 | 45000 | 45000 | 45000 | 45000 | 14 |
| 449 | 20230710 | 120500 | 11136553200 | 45000 | 45000 | 45000 | 45000 | 87 |
| 450 | 20230710 | 120400 | 11132638200 | 45000 | 45050 | 45050 | 45000 | 129 |
| 451 | 20230710 | 120300 | 11126830400 | 45050 | 45050 | 45050 | 45000 | 661 |
| 452 | 20230710 | 120200 | 11097052650 | 45050 | 45050 | 45100 | 45000 | 398 |
| 453 | 20230710 | 120100 | 11079114050 | 45050 | 44900 | 45050 | 44900 | 1327 |
| 454 | 20230710 | 120000 | 11019437400 | 44850 | 44850 | 44850 | 44750 | 756 |
| 455 | 20230710 | 115900 | 10985546900 | 44800 | 44750 | 44800 | 44750 | 339 |
| 456 | 20230710 | 115800 | 10970367550 | 44750 | 44800 | 44800 | 44750 | 579 |
| 457 | 20230710 | 115700 | 10944453300 | 44850 | 44900 | 44900 | 44800 | 912 |
| 458 | 20230710 | 115600 | 10903563850 | 44900 | 44800 | 44900 | 44800 | 187 |
| 459 | 20230710 | 115500 | 10895181050 | 44800 | 44850 | 44850 | 44800 | 292 |
| 460 | 20230710 | 115400 | 10882087350 | 44850 | 44800 | 44850 | 44800 | 1123 |
| 461 | 20230710 | 115300 | 10831760800 | 44800 | 44950 | 44950 | 44800 | 1282 |
| 462 | 20230710 | 115200 | 10774261400 | 44900 | 44900 | 44900 | 44900 | 326 |
| 463 | 20230710 | 115100 | 10759624000 | 44900 | 44900 | 44900 | 44850 | 746 |
| 464 | 20230710 | 115000 | 10726133950 | 44900 | 44850 | 44900 | 44850 | 296 |
| 465 | 20230710 | 114900 | 10712856800 | 44850 | 44900 | 44900 | 44850 | 104 |
| 466 | 20230710 | 114800 | 10708189000 | 44850 | 44900 | 44950 | 44850 | 669 |
| 467 | 20230710 | 114700 | 10678154950 | 44950 | 45000 | 45000 | 44950 | 122 |
| 468 | 20230710 | 114600 | 10672667850 | 45000 | 44950 | 45000 | 44950 | 180 |
| 469 | 20230710 | 114500 | 10664575750 | 44950 | 45050 | 45050 | 44950 | 300 |
| 470 | 20230710 | 114400 | 10651080550 | 45050 | 45000 | 45050 | 45000 | 95 |
| 471 | 20230710 | 114300 | 10646801800 | 45000 | 45000 | 45000 | 45000 | 48 |
| 472 | 20230710 | 114200 | 10644641800 | 45050 | 45050 | 45050 | 45050 | 340 |
| 473 | 20230710 | 114100 | 10629324800 | 45000 | 45000 | 45000 | 45000 | 53 |
| 474 | 20230710 | 114000 | 10626939800 | 44950 | 45000 | 45000 | 44950 | 136 |
| 475 | 20230710 | 113900 | 10620820650 | 44950 | 44950 | 45000 | 44950 | 219 |
| 476 | 20230710 | 113800 | 10610970900 | 44950 | 44950 | 44950 | 44900 | 60 |
| 477 | 20230710 | 113700 | 10608274750 | 44950 | 44950 | 44950 | 44900 | 398 |
| 478 | 20230710 | 113600 | 10590390650 | 44900 | 44900 | 44900 | 44900 | 16 |
| 479 | 20230710 | 113500 | 10589672250 | 44900 | 44950 | 44950 | 44900 | 180 |
| 480 | 20230710 | 113400 | 10581590100 | 44950 | 44950 | 45000 | 44950 | 206 |
| 481 | 20230710 | 113300 | 10572329800 | 44950 | 44950 | 45000 | 44950 | 106 |
| 482 | 20230710 | 113200 | 10567564750 | 45000 | 45000 | 45000 | 45000 | 24 |
| 483 | 20230710 | 113100 | 10566484750 | 44950 | 45050 | 45050 | 44950 | 462 |
| 484 | 20230710 | 113000 | 10545700000 | 45050 | 45050 | 45050 | 45050 | 13 |
| 485 | 20230710 | 112900 | 10545114350 | 45050 | 44950 | 45050 | 44950 | 6 |
| 486 | 20230710 | 112800 | 10544844550 | 44950 | 45150 | 45150 | 44950 | 1290 |
| 487 | 20230710 | 112700 | 10486669950 | 45100 | 45000 | 45100 | 44950 | 1830 |
| 488 | 20230710 | 112600 | 10404213500 | 45000 | 44950 | 45000 | 44950 | 87 |
| 489 | 20230710 | 112500 | 10400299900 | 45000 | 45000 | 45000 | 45000 | 65 |
| 490 | 20230710 | 112400 | 10397374900 | 45000 | 44950 | 45000 | 44950 | 345 |
| 491 | 20230710 | 112300 | 10381856000 | 45000 | 44900 | 45000 | 44900 | 300 |
| 492 | 20230710 | 112200 | 10368372600 | 44900 | 44750 | 44900 | 44750 | 1167 |
| 493 | 20230710 | 112100 | 10316096800 | 44750 | 44750 | 44750 | 44750 | 213 |
| 494 | 20230710 | 112000 | 10306565050 | 44750 | 44600 | 44750 | 44600 | 127 |
| 495 | 20230710 | 111900 | 10300893050 | 44600 | 44900 | 44900 | 44600 | 1814 |
| 496 | 20230710 | 111800 | 10219726900 | 44900 | 44900 | 44950 | 44900 | 315 |
| 497 | 20230710 | 111700 | 10205582050 | 44900 | 45000 | 45100 | 44900 | 2772 |
| 498 | 20230710 | 111600 | 10080887350 | 45050 | 44950 | 45050 | 44950 | 1332 |
| 499 | 20230710 | 111500 | 10020943050 | 44900 | 44850 | 44900 | 44850 | 500 |
| 500 | 20230710 | 111400 | 9998501900 | 44850 | 44750 | 44850 | 44750 | 336 |
| 501 | 20230710 | 111300 | 9983448750 | 44750 | 44700 | 44750 | 44700 | 1041 |
| 502 | 20230710 | 111200 | 9936908000 | 44650 | 44650 | 44650 | 44600 | 431 |
| 503 | 20230710 | 111100 | 9917669850 | 44650 | 44650 | 44700 | 44650 | 1215 |
| 504 | 20230710 | 111000 | 9863418450 | 44650 | 44650 | 44650 | 44600 | 293 |
| 505 | 20230710 | 110900 | 9850339700 | 44650 | 44500 | 44650 | 44450 | 718 |
| 506 | 20230710 | 110800 | 9818366900 | 44500 | 44450 | 44500 | 44450 | 975 |
| 507 | 20230710 | 110700 | 9774992000 | 44450 | 44400 | 44450 | 44400 | 1726 |
| 508 | 20230710 | 110600 | 9698330650 | 44400 | 44400 | 44450 | 44350 | 2195 |
| 509 | 20230710 | 110500 | 9600877550 | 44350 | 44400 | 44450 | 44350 | 2731 |
| 510 | 20230710 | 110400 | 9479630250 | 44400 | 44500 | 44500 | 44350 | 1754 |
| 511 | 20230710 | 110300 | 9401757100 | 44500 | 44400 | 44500 | 44400 | 3951 |
| 512 | 20230710 | 110200 | 9226124950 | 44400 | 44600 | 44600 | 44400 | 1261 |
| 513 | 20230710 | 110100 | 9169993150 | 44600 | 44550 | 44650 | 44550 | 843 |
| 514 | 20230710 | 110000 | 9132379150 | 44600 | 44450 | 44600 | 44300 | 10803 |
| 515 | 20230710 | 105900 | 8651895050 | 44500 | 44600 | 44650 | 44400 | 7096 |
| 516 | 20230710 | 105800 | 8335936750 | 44600 | 44750 | 44750 | 44600 | 3950 |
| 517 | 20230710 | 105700 | 8159638300 | 44750 | 44800 | 44800 | 44700 | 3495 |
| 518 | 20230710 | 105600 | 8003218500 | 44850 | 44850 | 44850 | 44800 | 4269 |
| 519 | 20230710 | 105500 | 7811923950 | 44850 | 44900 | 44900 | 44850 | 558 |
| 520 | 20230710 | 105400 | 7786892100 | 44900 | 44850 | 44900 | 44850 | 964 |
| 521 | 20230710 | 105300 | 7743623700 | 44850 | 45000 | 45000 | 44850 | 1458 |
| 522 | 20230710 | 105200 | 7678149800 | 45000 | 44950 | 45000 | 44900 | 1905 |
| 523 | 20230710 | 105100 | 7592503500 | 44950 | 44950 | 44950 | 44950 | 1658 |
| 524 | 20230710 | 105000 | 7517976400 | 44900 | 44850 | 44950 | 44800 | 1876 |
| 525 | 20230710 | 104900 | 7433828950 | 44850 | 44900 | 44950 | 44850 | 4029 |
| 526 | 20230710 | 104800 | 7253017450 | 44900 | 45000 | 45000 | 44900 | 1680 |
| 527 | 20230710 | 104700 | 7177494950 | 45000 | 45000 | 45000 | 44950 | 3348 |
| 528 | 20230710 | 104600 | 7026950750 | 45000 | 45050 | 45050 | 45000 | 1982 |
| 529 | 20230710 | 104500 | 6937733450 | 45100 | 45100 | 45150 | 44950 | 13261 |
| 530 | 20230710 | 104400 | 6340646850 | 45150 | 45200 | 45200 | 45150 | 1748 |
| 531 | 20230710 | 104300 | 6261688350 | 45200 | 45200 | 45250 | 45200 | 2087 |
| 532 | 20230710 | 104200 | 6167350800 | 45250 | 45250 | 45250 | 45200 | 989 |
| 533 | 20230710 | 104100 | 6122600050 | 45250 | 45300 | 45300 | 45250 | 1582 |
| 534 | 20230710 | 104000 | 6051013050 | 45300 | 45450 | 45450 | 45250 | 5177 |
| 535 | 20230710 | 103900 | 5816275150 | 45450 | 45500 | 45500 | 45450 | 775 |
| 536 | 20230710 | 103800 | 5781051100 | 45500 | 45450 | 45500 | 45450 | 572 |
| 537 | 20230710 | 103700 | 5755045700 | 45450 | 45400 | 45450 | 45400 | 965 |
| 538 | 20230710 | 103600 | 5711191100 | 45450 | 45450 | 45450 | 45400 | 141 |
| 539 | 20230710 | 103500 | 5704785150 | 45450 | 45450 | 45450 | 45400 | 1522 |
| 540 | 20230710 | 103400 | 5635685900 | 45450 | 45550 | 45550 | 45450 | 2864 |
| 541 | 20230710 | 103300 | 5505476900 | 45550 | 45600 | 45600 | 45500 | 705 |
| 542 | 20230710 | 103200 | 5473343950 | 45600 | 45550 | 45600 | 45500 | 2306 |
| 543 | 20230710 | 103100 | 5368379350 | 45550 | 45650 | 45650 | 45550 | 2299 |
| 544 | 20230710 | 103000 | 5263606350 | 45650 | 45650 | 45650 | 45600 | 469 |
| 545 | 20230710 | 102900 | 5242216700 | 45600 | 45650 | 45650 | 45600 | 1124 |
| 546 | 20230710 | 102800 | 5190956450 | 45650 | 45650 | 45700 | 45650 | 118 |
| 547 | 20230710 | 102700 | 5185568950 | 45600 | 45700 | 45700 | 45600 | 167 |
| 548 | 20230710 | 102600 | 5177946800 | 45700 | 45650 | 45750 | 45600 | 476 |
| 549 | 20230710 | 102500 | 5156206300 | 45650 | 45650 | 45650 | 45600 | 772 |
| 550 | 20230710 | 102400 | 5120969600 | 45600 | 45700 | 45750 | 45600 | 1918 |
| 551 | 20230710 | 102300 | 5033459100 | 45700 | 45750 | 45800 | 45700 | 741 |
| 552 | 20230710 | 102200 | 4999556850 | 45750 | 45650 | 45750 | 45650 | 747 |
| 553 | 20230710 | 102100 | 4965422200 | 45650 | 45750 | 45750 | 45650 | 1596 |
| 554 | 20230710 | 102000 | 4892475000 | 45750 | 45750 | 45850 | 45750 | 794 |
| 555 | 20230710 | 101900 | 4856121500 | 45750 | 45750 | 45800 | 45700 | 408 |
| 556 | 20230710 | 101800 | 4837459400 | 45750 | 45800 | 45800 | 45750 | 264 |
| 557 | 20230710 | 101700 | 4825381350 | 45800 | 45800 | 45850 | 45750 | 1056 |
| 558 | 20230710 | 101600 | 4777046900 | 45850 | 45800 | 45850 | 45800 | 511 |
| 559 | 20230710 | 101500 | 4753636900 | 45950 | 45800 | 45950 | 45750 | 674 |
| 560 | 20230710 | 101400 | 4722728600 | 45800 | 45850 | 45900 | 45800 | 1724 |
| 561 | 20230710 | 101300 | 4643694700 | 45900 | 45950 | 46000 | 45900 | 2065 |
| 562 | 20230710 | 101200 | 4548889750 | 45900 | 45950 | 45950 | 45900 | 959 |
| 563 | 20230710 | 101100 | 4504828200 | 45950 | 45950 | 46000 | 45950 | 1246 |
| 564 | 20230710 | 101000 | 4447574450 | 45950 | 45950 | 45950 | 45950 | 283 |
| 565 | 20230710 | 100900 | 4434570600 | 45950 | 45950 | 45950 | 45900 | 118 |
| 566 | 20230710 | 100800 | 4429151850 | 45950 | 45900 | 45950 | 45900 | 1070 |
| 567 | 20230710 | 100700 | 4379988800 | 45950 | 45950 | 46000 | 45950 | 1009 |
| 568 | 20230710 | 100600 | 4333615150 | 45950 | 45850 | 45950 | 45850 | 344 |
| 569 | 20230710 | 100500 | 4317824300 | 45850 | 45950 | 45950 | 45850 | 764 |
| 570 | 20230710 | 100400 | 4282780400 | 45950 | 45800 | 45950 | 45800 | 1717 |
| 571 | 20230710 | 100300 | 4204040150 | 45800 | 45900 | 45900 | 45800 | 2215 |
| 572 | 20230710 | 100200 | 4102534800 | 45900 | 45850 | 45900 | 45850 | 662 |
| 573 | 20230710 | 100100 | 4072149500 | 45800 | 45850 | 45900 | 45800 | 1322 |
| 574 | 20230710 | 100000 | 4011585650 | 45800 | 45900 | 45950 | 45800 | 573 |
| 575 | 20230710 | 095900 | 3985310650 | 45900 | 45900 | 45900 | 45850 | 1211 |
| 576 | 20230710 | 095800 | 3929780050 | 45900 | 45900 | 45950 | 45900 | 343 |
| 577 | 20230710 | 095700 | 3914034400 | 45900 | 45950 | 45950 | 45900 | 414 |
| 578 | 20230710 | 095600 | 3895025050 | 45950 | 45950 | 45950 | 45900 | 480 |
| 579 | 20230710 | 095500 | 3872969650 | 45950 | 45900 | 45950 | 45900 | 254 |
| 580 | 20230710 | 095400 | 3861308250 | 45900 | 45950 | 46000 | 45900 | 493 |
| 581 | 20230710 | 095300 | 3838665600 | 46000 | 46000 | 46100 | 45950 | 2028 |
| 582 | 20230710 | 095200 | 3745428050 | 46000 | 46100 | 46150 | 45950 | 3053 |
| 583 | 20230710 | 095100 | 3604884550 | 46100 | 46050 | 46200 | 46050 | 3496 |
| 584 | 20230710 | 095000 | 3443587350 | 46050 | 45950 | 46100 | 45900 | 2852 |
| 585 | 20230710 | 094900 | 3312372600 | 45950 | 46100 | 46100 | 45900 | 878 |
| 586 | 20230710 | 094800 | 3271999300 | 46100 | 45850 | 46150 | 45850 | 3745 |
| 587 | 20230710 | 094700 | 3099759100 | 45800 | 45750 | 45800 | 45750 | 327 |
| 588 | 20230710 | 094600 | 3084784850 | 45700 | 45600 | 45850 | 45500 | 3431 |
| 589 | 20230710 | 094500 | 2928535050 | 45600 | 45700 | 45750 | 45600 | 1168 |
| 590 | 20230710 | 094400 | 2875158500 | 45750 | 45700 | 45750 | 45700 | 163 |
| 591 | 20230710 | 094300 | 2867708700 | 45700 | 45750 | 45750 | 45700 | 52 |
| 592 | 20230710 | 094200 | 2865331450 | 45700 | 45700 | 45850 | 45650 | 1926 |
| 593 | 20230710 | 094100 | 2777180000 | 45650 | 45550 | 45650 | 45500 | 1086 |
| 594 | 20230710 | 094000 | 2727681400 | 45450 | 45450 | 45500 | 45450 | 440 |
| 595 | 20230710 | 093900 | 2707673900 | 45450 | 45500 | 45550 | 45450 | 565 |
| 596 | 20230710 | 093800 | 2681964950 | 45500 | 45500 | 45500 | 45500 | 230 |
| 597 | 20230710 | 093700 | 2671499950 | 45500 | 45550 | 45550 | 45500 | 24 |
| 598 | 20230710 | 093600 | 2670407850 | 45550 | 45450 | 45550 | 45400 | 1491 |
| 599 | 20230710 | 093500 | 2602625650 | 45400 | 45400 | 45450 | 45400 | 490 |
| 600 | 20230710 | 093400 | 2580374400 | 45450 | 45450 | 45500 | 45450 | 224 |
| 601 | 20230710 | 093300 | 2570192750 | 45500 | 45500 | 45550 | 45450 | 605 |
| 602 | 20230710 | 093200 | 2542663650 | 45500 | 45350 | 45500 | 45300 | 2614 |
| 603 | 20230710 | 093100 | 2423888550 | 45350 | 45300 | 45350 | 45300 | 688 |
| 604 | 20230710 | 093000 | 2392698750 | 45300 | 45400 | 45400 | 45300 | 384 |
| 605 | 20230710 | 092900 | 2375295750 | 45400 | 45350 | 45400 | 45300 | 1178 |
| 606 | 20230710 | 092800 | 2321905650 | 45350 | 45400 | 45400 | 45300 | 827 |
| 607 | 20230710 | 092700 | 2284403750 | 45400 | 45400 | 45400 | 45350 | 418 |
| 608 | 20230710 | 092600 | 2265443400 | 45400 | 45300 | 45400 | 45300 | 3794 |
| 609 | 20230710 | 092500 | 2093535750 | 45300 | 45300 | 45350 | 45300 | 1562 |
| 610 | 20230710 | 092400 | 2022774350 | 45350 | 45350 | 45350 | 45350 | 888 |
| 611 | 20230710 | 092300 | 1982503550 | 45400 | 45450 | 45450 | 45400 | 2457 |
| 612 | 20230710 | 092200 | 1870921250 | 45450 | 45550 | 45550 | 45450 | 674 |
| 613 | 20230710 | 092100 | 1840248950 | 45500 | 45500 | 45550 | 45500 | 1451 |
| 614 | 20230710 | 092000 | 1774217450 | 45550 | 45550 | 45650 | 45500 | 1939 |
| 615 | 20230710 | 091900 | 1685906550 | 45600 | 45700 | 45700 | 45550 | 599 |
| 616 | 20230710 | 091800 | 1658584250 | 45700 | 45700 | 45750 | 45650 | 368 |
| 617 | 20230710 | 091700 | 1641774250 | 45650 | 45650 | 45700 | 45650 | 501 |
| 618 | 20230710 | 091600 | 1618887750 | 45650 | 45600 | 45650 | 45600 | 161 |
| 619 | 20230710 | 091500 | 1611538650 | 45600 | 45600 | 45700 | 45600 | 456 |
| 620 | 20230710 | 091400 | 1590726400 | 45600 | 45500 | 45650 | 45500 | 206 |
| 621 | 20230710 | 091300 | 1581346150 | 45550 | 45350 | 45550 | 45350 | 1001 |
| 622 | 20230710 | 091200 | 1535832500 | 45350 | 45450 | 45550 | 45350 | 983 |
| 623 | 20230710 | 091100 | 1491191250 | 45450 | 45400 | 45500 | 45400 | 440 |
| 624 | 20230710 | 091000 | 1471199850 | 45400 | 45350 | 45400 | 45300 | 830 |
| 625 | 20230710 | 090900 | 1433557050 | 45350 | 45450 | 45500 | 45350 | 4467 |
| 626 | 20230710 | 090800 | 1230637300 | 45450 | 45500 | 45500 | 45400 | 909 |
| 627 | 20230710 | 090700 | 1189338450 | 45350 | 45400 | 45450 | 45350 | 2071 |
| 628 | 20230710 | 090600 | 1095346450 | 45400 | 45550 | 45550 | 45400 | 4308 |
| 629 | 20230710 | 090500 | 899564550 | 45550 | 45650 | 45650 | 45500 | 2368 |
| 630 | 20230710 | 090400 | 791624100 | 45650 | 45750 | 45800 | 45650 | 1927 |
| 631 | 20230710 | 090300 | 703505800 | 45750 | 45900 | 45900 | 45750 | 1276 |
| 632 | 20230710 | 090200 | 645093850 | 45850 | 45950 | 46000 | 45850 | 5095 |
| 633 | 20230710 | 090100 | 411001700 | 45950 | 45850 | 46000 | 45800 | 2952 |
| 634 | 20230710 | 090000 | 275548400 | 45650 | 45800 | 45800 | 45650 | 6014 |