34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 3 | 20230720 | 192600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20230720 | 192500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20230720 | 192400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20230720 | 192300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20230720 | 192200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20230720 | 192100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20230720 | 192000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20230720 | 191900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20230720 | 191800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20230720 | 191700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20230720 | 191600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20230720 | 191500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20230720 | 191400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20230720 | 191300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20230720 | 191200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20230720 | 191100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20230720 | 191000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20230720 | 190900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20230720 | 190800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20230720 | 190700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20230720 | 190600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20230720 | 190500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20230720 | 190400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20230720 | 190300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20230720 | 190200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20230720 | 190100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20230720 | 190000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20230720 | 185900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20230720 | 185800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20230720 | 185700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 33 | 20230720 | 185600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20230720 | 185500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20230720 | 185400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20230720 | 185300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20230720 | 185200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20230720 | 185100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20230720 | 185000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20230720 | 184900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20230720 | 184800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20230720 | 184700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20230720 | 184600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20230720 | 184500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20230720 | 184400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20230720 | 184300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20230720 | 184200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20230720 | 184100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20230720 | 184000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20230720 | 183900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20230720 | 183800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20230720 | 183700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20230720 | 183600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20230720 | 183500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20230720 | 183400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20230720 | 183300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20230720 | 183200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20230720 | 183100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20230720 | 183000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20230720 | 182900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20230720 | 182800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20230720 | 182700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 63 | 20230720 | 182600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20230720 | 182500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20230720 | 182400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20230720 | 182300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20230720 | 182200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20230720 | 182100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20230720 | 182000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20230720 | 181900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20230720 | 181800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20230720 | 181700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20230720 | 181600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20230720 | 181500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20230720 | 181400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20230720 | 181300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20230720 | 181200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20230720 | 181100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20230720 | 181000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20230720 | 180900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20230720 | 180800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20230720 | 180700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20230720 | 180600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20230720 | 180500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20230720 | 180400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20230720 | 180300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20230720 | 180200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20230720 | 180100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20230720 | 180000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20230720 | 175900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20230720 | 175800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20230720 | 175700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 93 | 20230720 | 175600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20230720 | 175500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20230720 | 175400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20230720 | 175300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20230720 | 175200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20230720 | 175100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20230720 | 175000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20230720 | 174900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20230720 | 174800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20230720 | 174700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20230720 | 174600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20230720 | 174500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20230720 | 174400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20230720 | 174300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20230720 | 174200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20230720 | 174100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20230720 | 174000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20230720 | 173900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20230720 | 173800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20230720 | 173700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20230720 | 173600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20230720 | 173500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20230720 | 173400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20230720 | 173300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20230720 | 173200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20230720 | 173100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20230720 | 173000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20230720 | 172900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20230720 | 172800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20230720 | 172700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 123 | 20230720 | 172600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20230720 | 172500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20230720 | 172400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20230720 | 172300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20230720 | 172200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20230720 | 172100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20230720 | 172000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20230720 | 171900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20230720 | 171800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20230720 | 171700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20230720 | 171600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20230720 | 171500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20230720 | 171400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20230720 | 171300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20230720 | 171200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20230720 | 171100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20230720 | 171000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20230720 | 170900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20230720 | 170800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20230720 | 170700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20230720 | 170600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20230720 | 170500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20230720 | 170400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20230720 | 170300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20230720 | 170200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20230720 | 170100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20230720 | 170000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20230720 | 165900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20230720 | 165800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20230720 | 165700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 153 | 20230720 | 165600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20230720 | 165500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20230720 | 165400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20230720 | 165300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20230720 | 165200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20230720 | 165100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20230720 | 165000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20230720 | 164900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20230720 | 164800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20230720 | 164700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20230720 | 164600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20230720 | 164500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20230720 | 164400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20230720 | 164300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20230720 | 164200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20230720 | 164100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20230720 | 164000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20230720 | 163900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20230720 | 163800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20230720 | 163700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20230720 | 163600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20230720 | 163500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20230720 | 163400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20230720 | 163300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20230720 | 163200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20230720 | 163100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20230720 | 163000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20230720 | 162900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20230720 | 162800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20230720 | 162700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 183 | 20230720 | 162600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20230720 | 162500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20230720 | 162400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20230720 | 162300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20230720 | 162200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20230720 | 162100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20230720 | 162000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20230720 | 161900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20230720 | 161800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20230720 | 161700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20230720 | 161600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20230720 | 161500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20230720 | 161400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20230720 | 161300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20230720 | 161200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20230720 | 161100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20230720 | 161000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20230720 | 160900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20230720 | 160800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20230720 | 160700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20230720 | 160600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20230720 | 160500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20230720 | 160400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20230720 | 160300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20230720 | 160200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20230720 | 160100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20230720 | 160000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20230720 | 155900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20230720 | 155800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20230720 | 155700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 213 | 20230720 | 155600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20230720 | 155500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20230720 | 155400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20230720 | 155300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20230720 | 155200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20230720 | 155100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20230720 | 155000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20230720 | 154900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20230720 | 154800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20230720 | 154700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20230720 | 154600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20230720 | 154500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20230720 | 154400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20230720 | 154300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20230720 | 154200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20230720 | 154100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20230720 | 154000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20230720 | 153900 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20230720 | 153800 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20230720 | 153700 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20230720 | 153600 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20230720 | 153500 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20230720 | 153400 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20230720 | 153300 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20230720 | 153200 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20230720 | 153100 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20230720 | 153000 | 17966904250 | 45850 | 45850 | 45850 | 45850 | 5663 |
| 240 | 20230720 | 152900 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 241 | 20230720 | 152800 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 242 | 20230720 | 152700 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 243 | 20230720 | 152600 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 244 | 20230720 | 152500 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 245 | 20230720 | 152400 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 246 | 20230720 | 152300 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 247 | 20230720 | 152200 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 248 | 20230720 | 152100 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 249 | 20230720 | 152000 | 17707255700 | 45900 | 45900 | 45900 | 45900 | 0 |
| 250 | 20230720 | 151900 | 17707255700 | 45900 | 45950 | 46000 | 45900 | 2398 |
| 251 | 20230720 | 151800 | 17597079350 | 46000 | 46000 | 46000 | 45950 | 761 |
| 252 | 20230720 | 151700 | 17562085650 | 46000 | 46050 | 46050 | 45950 | 2601 |
| 253 | 20230720 | 151600 | 17442417650 | 46000 | 46050 | 46050 | 45950 | 954 |
| 254 | 20230720 | 151500 | 17398530700 | 46050 | 46000 | 46050 | 45950 | 2142 |
| 255 | 20230720 | 151400 | 17299998300 | 46050 | 46050 | 46100 | 46000 | 841 |
| 256 | 20230720 | 151300 | 17261275550 | 46100 | 46100 | 46150 | 46100 | 363 |
| 257 | 20230720 | 151200 | 17244537500 | 46100 | 46000 | 46200 | 46000 | 5927 |
| 258 | 20230720 | 151100 | 16971384800 | 46000 | 45950 | 46000 | 45950 | 591 |
| 259 | 20230720 | 151000 | 16944199850 | 45950 | 46000 | 46000 | 45950 | 462 |
| 260 | 20230720 | 150900 | 16922961400 | 46000 | 45950 | 46000 | 45950 | 486 |
| 261 | 20230720 | 150800 | 16900617450 | 46000 | 46000 | 46050 | 45950 | 960 |
| 262 | 20230720 | 150700 | 16856456850 | 46000 | 45950 | 46050 | 45950 | 2922 |
| 263 | 20230720 | 150600 | 16722044700 | 46000 | 46000 | 46000 | 45900 | 840 |
| 264 | 20230720 | 150500 | 16683447450 | 46000 | 45900 | 46000 | 45850 | 3333 |
| 265 | 20230720 | 150400 | 16530361850 | 45900 | 45850 | 45900 | 45850 | 498 |
| 266 | 20230720 | 150300 | 16507516200 | 45850 | 45900 | 45900 | 45850 | 525 |
| 267 | 20230720 | 150200 | 16483433250 | 45900 | 45850 | 45900 | 45850 | 1272 |
| 268 | 20230720 | 150100 | 16425076850 | 45900 | 45750 | 45900 | 45700 | 6151 |
| 269 | 20230720 | 150000 | 16143404100 | 45800 | 45750 | 45800 | 45700 | 1202 |
| 270 | 20230720 | 145900 | 16088420450 | 45750 | 45700 | 45750 | 45700 | 272 |
| 271 | 20230720 | 145800 | 16075980550 | 45750 | 45700 | 45750 | 45700 | 394 |
| 272 | 20230720 | 145700 | 16057963150 | 45700 | 45750 | 45750 | 45700 | 342 |
| 273 | 20230720 | 145600 | 16042326550 | 45750 | 45700 | 45750 | 45650 | 1082 |
| 274 | 20230720 | 145500 | 15992880800 | 45650 | 45650 | 45700 | 45650 | 1684 |
| 275 | 20230720 | 145400 | 15915962050 | 45650 | 45650 | 45650 | 45600 | 218 |
| 276 | 20230720 | 145300 | 15906013250 | 45650 | 45650 | 45650 | 45650 | 145 |
| 277 | 20230720 | 145200 | 15899394000 | 45650 | 45650 | 45650 | 45600 | 155 |
| 278 | 20230720 | 145100 | 15892318750 | 45650 | 45650 | 45700 | 45650 | 680 |
| 279 | 20230720 | 145000 | 15861276500 | 45650 | 45600 | 45650 | 45600 | 204 |
| 280 | 20230720 | 144900 | 15851971200 | 45600 | 45600 | 45650 | 45600 | 158 |
| 281 | 20230720 | 144800 | 15844765900 | 45600 | 45600 | 45600 | 45550 | 694 |
| 282 | 20230720 | 144700 | 15813136900 | 45600 | 45600 | 45650 | 45600 | 223 |
| 283 | 20230720 | 144600 | 15802960500 | 45650 | 45650 | 45700 | 45650 | 251 |
| 284 | 20230720 | 144500 | 15791502300 | 45650 | 45600 | 45650 | 45600 | 317 |
| 285 | 20230720 | 144400 | 15777043800 | 45600 | 45550 | 45600 | 45550 | 383 |
| 286 | 20230720 | 144300 | 15759591550 | 45550 | 45600 | 45600 | 45550 | 264 |
| 287 | 20230720 | 144200 | 15747554650 | 45600 | 45600 | 45600 | 45550 | 371 |
| 288 | 20230720 | 144100 | 15730648350 | 45600 | 45650 | 45650 | 45550 | 219 |
| 289 | 20230720 | 144000 | 15720654850 | 45600 | 45600 | 45600 | 45600 | 222 |
| 290 | 20230720 | 143900 | 15710531650 | 45600 | 45600 | 45600 | 45600 | 215 |
| 291 | 20230720 | 143800 | 15700727650 | 45600 | 45550 | 45650 | 45550 | 379 |
| 292 | 20230720 | 143700 | 15683441300 | 45600 | 45550 | 45600 | 45550 | 249 |
| 293 | 20230720 | 143600 | 15672091100 | 45550 | 45550 | 45550 | 45500 | 176 |
| 294 | 20230720 | 143500 | 15664075650 | 45550 | 45550 | 45550 | 45500 | 125 |
| 295 | 20230720 | 143400 | 15658383150 | 45550 | 45600 | 45600 | 45400 | 985 |
| 296 | 20230720 | 143300 | 15613608250 | 45600 | 45550 | 45600 | 45500 | 213 |
| 297 | 20230720 | 143200 | 15603905150 | 45550 | 45550 | 45600 | 45550 | 220 |
| 298 | 20230720 | 143100 | 15593878550 | 45600 | 45550 | 45600 | 45550 | 182 |
| 299 | 20230720 | 143000 | 15585582900 | 45450 | 45650 | 45650 | 45400 | 2768 |
| 300 | 20230720 | 142900 | 15459698750 | 45650 | 45650 | 45650 | 45600 | 38 |
| 301 | 20230720 | 142800 | 15457965050 | 45650 | 45650 | 45650 | 45650 | 8 |
| 302 | 20230720 | 142700 | 15457599850 | 45600 | 45650 | 45650 | 45600 | 140 |
| 303 | 20230720 | 142600 | 15451212850 | 45650 | 45650 | 45650 | 45600 | 12 |
| 304 | 20230720 | 142500 | 15450665200 | 45650 | 45750 | 45750 | 45650 | 340 |
| 305 | 20230720 | 142400 | 15435112300 | 45750 | 45650 | 45750 | 45650 | 399 |
| 306 | 20230720 | 142300 | 15416894450 | 45650 | 45650 | 45650 | 45600 | 66 |
| 307 | 20230720 | 142200 | 15413883800 | 45650 | 45600 | 45650 | 45600 | 537 |
| 308 | 20230720 | 142100 | 15389383400 | 45550 | 45500 | 45600 | 45500 | 146 |
| 309 | 20230720 | 142000 | 15382726550 | 45550 | 45550 | 45600 | 45550 | 540 |
| 310 | 20230720 | 141900 | 15358128750 | 45500 | 45500 | 45500 | 45500 | 447 |
| 311 | 20230720 | 141800 | 15337790250 | 45500 | 45450 | 45500 | 45450 | 190 |
| 312 | 20230720 | 141700 | 15329150300 | 45500 | 45450 | 45500 | 45450 | 179 |
| 313 | 20230720 | 141600 | 15321009050 | 45500 | 45450 | 45500 | 45400 | 237 |
| 314 | 20230720 | 141500 | 15310238300 | 45450 | 45500 | 45500 | 45450 | 501 |
| 315 | 20230720 | 141400 | 15287467500 | 45500 | 45550 | 45600 | 45450 | 166 |
| 316 | 20230720 | 141300 | 15279912250 | 45500 | 45450 | 45500 | 45400 | 677 |
| 317 | 20230720 | 141200 | 15249125650 | 45400 | 45400 | 45450 | 45400 | 106 |
| 318 | 20230720 | 141100 | 15244312050 | 45450 | 45450 | 45450 | 45450 | 32 |
| 319 | 20230720 | 141000 | 15242857650 | 45450 | 45450 | 45450 | 45400 | 1604 |
| 320 | 20230720 | 140900 | 15169975850 | 45500 | 45500 | 45500 | 45450 | 86 |
| 321 | 20230720 | 140800 | 15166065950 | 45500 | 45550 | 45550 | 45450 | 260 |
| 322 | 20230720 | 140700 | 15154240750 | 45450 | 45500 | 45600 | 45450 | 435 |
| 323 | 20230720 | 140600 | 15134457250 | 45500 | 45550 | 45650 | 45500 | 779 |
| 324 | 20230720 | 140500 | 15098973550 | 45600 | 45650 | 45650 | 45450 | 1090 |
| 325 | 20230720 | 140400 | 15049351850 | 45600 | 45600 | 45600 | 45550 | 270 |
| 326 | 20230720 | 140300 | 15037049850 | 45600 | 45650 | 45650 | 45550 | 287 |
| 327 | 20230720 | 140200 | 15023972900 | 45650 | 45700 | 45700 | 45650 | 44 |
| 328 | 20230720 | 140100 | 15021963400 | 45650 | 45650 | 45700 | 45600 | 707 |
| 329 | 20230720 | 140000 | 14989718850 | 45600 | 45600 | 45600 | 45550 | 279 |
| 330 | 20230720 | 135900 | 14976999350 | 45600 | 45600 | 45600 | 45550 | 63 |
| 331 | 20230720 | 135800 | 14974127700 | 45600 | 45600 | 45600 | 45600 | 385 |
| 332 | 20230720 | 135700 | 14956571700 | 45650 | 45700 | 45700 | 45600 | 600 |
| 333 | 20230720 | 135600 | 14929210450 | 45800 | 45650 | 45800 | 45600 | 1469 |
| 334 | 20230720 | 135500 | 14862034600 | 45650 | 45650 | 45650 | 45650 | 15 |
| 335 | 20230720 | 135400 | 14861349850 | 45650 | 45600 | 45650 | 45600 | 535 |
| 336 | 20230720 | 135300 | 14836953200 | 45550 | 45550 | 45550 | 45500 | 213 |
| 337 | 20230720 | 135200 | 14827251100 | 45550 | 45600 | 45600 | 45500 | 117 |
| 338 | 20230720 | 135100 | 14821926100 | 45550 | 45600 | 45600 | 45550 | 65 |
| 339 | 20230720 | 135000 | 14818964850 | 45600 | 45450 | 45600 | 45450 | 829 |
| 340 | 20230720 | 134900 | 14781208500 | 45450 | 45450 | 45500 | 45400 | 641 |
| 341 | 20230720 | 134800 | 14752101600 | 45450 | 45400 | 45500 | 45400 | 356 |
| 342 | 20230720 | 134700 | 14735926950 | 45450 | 45550 | 45550 | 45400 | 2277 |
| 343 | 20230720 | 134600 | 14632393200 | 45550 | 45550 | 45600 | 45550 | 579 |
| 344 | 20230720 | 134500 | 14606019550 | 45600 | 45700 | 45700 | 45600 | 1620 |
| 345 | 20230720 | 134400 | 14532128250 | 45700 | 45700 | 45700 | 45650 | 875 |
| 346 | 20230720 | 134300 | 14492161300 | 45650 | 45700 | 45700 | 45650 | 205 |
| 347 | 20230720 | 134200 | 14482800800 | 45650 | 45650 | 45700 | 45650 | 99 |
| 348 | 20230720 | 134100 | 14478280400 | 45650 | 45700 | 45700 | 45650 | 35 |
| 349 | 20230720 | 134000 | 14476681150 | 45700 | 45650 | 45700 | 45650 | 287 |
| 350 | 20230720 | 133900 | 14463579550 | 45700 | 45700 | 45700 | 45650 | 27 |
| 351 | 20230720 | 133800 | 14462345700 | 45650 | 45600 | 45650 | 45600 | 412 |
| 352 | 20230720 | 133700 | 14443538500 | 45600 | 45650 | 45650 | 45600 | 177 |
| 353 | 20230720 | 133600 | 14435467200 | 45600 | 45650 | 45650 | 45600 | 46 |
| 354 | 20230720 | 133500 | 14433367950 | 45600 | 45600 | 45600 | 45600 | 315 |
| 355 | 20230720 | 133400 | 14419003950 | 45600 | 45650 | 45650 | 45600 | 621 |
| 356 | 20230720 | 133300 | 14390686250 | 45650 | 45600 | 45650 | 45550 | 694 |
| 357 | 20230720 | 133200 | 14359066400 | 45600 | 45600 | 45650 | 45550 | 66 |
| 358 | 20230720 | 133100 | 14356056900 | 45600 | 45600 | 45600 | 45550 | 393 |
| 359 | 20230720 | 133000 | 14338136150 | 45600 | 45650 | 45650 | 45550 | 435 |
| 360 | 20230720 | 132900 | 14318293750 | 45650 | 45600 | 45650 | 45600 | 401 |
| 361 | 20230720 | 132800 | 14300007850 | 45600 | 45600 | 45600 | 45550 | 442 |
| 362 | 20230720 | 132700 | 14279856400 | 45550 | 45550 | 45550 | 45500 | 490 |
| 363 | 20230720 | 132600 | 14257546000 | 45600 | 45550 | 45600 | 45550 | 873 |
| 364 | 20230720 | 132500 | 14217780250 | 45600 | 45650 | 45650 | 45550 | 1471 |
| 365 | 20230720 | 132400 | 14150706600 | 45650 | 45700 | 45700 | 45650 | 105 |
| 366 | 20230720 | 132300 | 14145911850 | 45650 | 45700 | 45700 | 45650 | 26 |
| 367 | 20230720 | 132200 | 14144724850 | 45650 | 45650 | 45650 | 45600 | 356 |
| 368 | 20230720 | 132100 | 14128479050 | 45650 | 45700 | 45700 | 45650 | 327 |
| 369 | 20230720 | 132000 | 14113544050 | 45750 | 45750 | 45750 | 45700 | 698 |
| 370 | 20230720 | 131900 | 14081644800 | 45750 | 45750 | 45750 | 45700 | 1029 |
| 371 | 20230720 | 131800 | 14034619400 | 45700 | 45750 | 45750 | 45700 | 26 |
| 372 | 20230720 | 131700 | 14033429950 | 45750 | 45700 | 45800 | 45700 | 771 |
| 373 | 20230720 | 131600 | 13998156900 | 45750 | 45750 | 45750 | 45750 | 24 |
| 374 | 20230720 | 131500 | 13997058900 | 45700 | 45750 | 45750 | 45700 | 1246 |
| 375 | 20230720 | 131400 | 13940095100 | 45750 | 45750 | 45750 | 45750 | 100 |
| 376 | 20230720 | 131300 | 13935520100 | 45800 | 45800 | 45850 | 45800 | 272 |
| 377 | 20230720 | 131200 | 13923062400 | 45850 | 45850 | 45850 | 45850 | 4 |
| 378 | 20230720 | 131100 | 13922879000 | 45850 | 45800 | 45850 | 45800 | 372 |
| 379 | 20230720 | 131000 | 13905841250 | 45800 | 45800 | 45850 | 45800 | 74 |
| 380 | 20230720 | 130900 | 13902451400 | 45800 | 45800 | 45800 | 45800 | 116 |
| 381 | 20230720 | 130800 | 13897138600 | 45800 | 45850 | 45850 | 45800 | 314 |
| 382 | 20230720 | 130700 | 13882744050 | 45800 | 45850 | 45850 | 45800 | 490 |
| 383 | 20230720 | 130600 | 13860278050 | 45850 | 45900 | 45900 | 45800 | 1546 |
| 384 | 20230720 | 130500 | 13789409300 | 45900 | 45900 | 45900 | 45900 | 22 |
| 385 | 20230720 | 130400 | 13788399500 | 45900 | 45900 | 45900 | 45850 | 404 |
| 386 | 20230720 | 130300 | 13769860450 | 45950 | 45900 | 45950 | 45900 | 125 |
| 387 | 20230720 | 130200 | 13764122200 | 45900 | 45900 | 45900 | 45900 | 5 |
| 388 | 20230720 | 130100 | 13763892700 | 45950 | 45900 | 45950 | 45900 | 183 |
| 389 | 20230720 | 130000 | 13755492950 | 45900 | 45950 | 45950 | 45900 | 107 |
| 390 | 20230720 | 125900 | 13750578800 | 45900 | 45900 | 45950 | 45850 | 647 |
| 391 | 20230720 | 125800 | 13720911600 | 45900 | 45850 | 45900 | 45850 | 275 |
| 392 | 20230720 | 125700 | 13708302000 | 45900 | 46000 | 46000 | 45900 | 595 |
| 393 | 20230720 | 125600 | 13680968850 | 46000 | 46000 | 46050 | 46000 | 336 |
| 394 | 20230720 | 125500 | 13665511550 | 46000 | 46000 | 46050 | 46000 | 226 |
| 395 | 20230720 | 125400 | 13655104800 | 46000 | 46000 | 46050 | 46000 | 268 |
| 396 | 20230720 | 125300 | 13642765550 | 46000 | 45950 | 46050 | 45900 | 1115 |
| 397 | 20230720 | 125200 | 13591475150 | 45950 | 45950 | 45950 | 45950 | 341 |
| 398 | 20230720 | 125100 | 13575806200 | 45950 | 45950 | 45950 | 45950 | 16 |
| 399 | 20230720 | 125000 | 13575071000 | 45950 | 45900 | 45950 | 45900 | 64 |
| 400 | 20230720 | 124900 | 13572131550 | 45900 | 45950 | 45950 | 45900 | 188 |
| 401 | 20230720 | 124800 | 13563502100 | 45950 | 45950 | 45950 | 45900 | 97 |
| 402 | 20230720 | 124700 | 13559045000 | 45900 | 45950 | 45950 | 45900 | 22 |
| 403 | 20230720 | 124600 | 13558034700 | 45900 | 45900 | 45900 | 45850 | 561 |
| 404 | 20230720 | 124500 | 13532284850 | 45900 | 45950 | 45950 | 45900 | 70 |
| 405 | 20230720 | 124400 | 13529068400 | 45950 | 45950 | 45950 | 45950 | 284 |
| 406 | 20230720 | 124300 | 13516018600 | 45900 | 45900 | 45950 | 45900 | 192 |
| 407 | 20230720 | 124200 | 13507201450 | 45950 | 45900 | 45950 | 45900 | 588 |
| 408 | 20230720 | 124100 | 13480210750 | 45900 | 45900 | 45900 | 45850 | 346 |
| 409 | 20230720 | 124000 | 13464329400 | 45900 | 45900 | 45900 | 45850 | 1292 |
| 410 | 20230720 | 123900 | 13405027100 | 45900 | 45850 | 45900 | 45850 | 216 |
| 411 | 20230720 | 123800 | 13395120350 | 45850 | 45900 | 45900 | 45850 | 149 |
| 412 | 20230720 | 123700 | 13388281850 | 45900 | 45850 | 45900 | 45800 | 1464 |
| 413 | 20230720 | 123600 | 13321162250 | 45850 | 45850 | 45850 | 45850 | 158 |
| 414 | 20230720 | 123500 | 13313917950 | 45850 | 45850 | 45900 | 45850 | 204 |
| 415 | 20230720 | 123400 | 13304560250 | 45850 | 45850 | 45900 | 45850 | 129 |
| 416 | 20230720 | 123300 | 13298643950 | 45850 | 45900 | 45900 | 45850 | 94 |
| 417 | 20230720 | 123200 | 13294333400 | 45850 | 45850 | 45900 | 45850 | 244 |
| 418 | 20230720 | 123100 | 13283139700 | 45850 | 45900 | 45900 | 45850 | 242 |
| 419 | 20230720 | 123000 | 13272043650 | 45900 | 45800 | 45900 | 45600 | 3113 |
| 420 | 20230720 | 122900 | 13129304850 | 45750 | 45800 | 45800 | 45650 | 1477 |
| 421 | 20230720 | 122800 | 13061792850 | 45800 | 45800 | 45800 | 45800 | 237 |
| 422 | 20230720 | 122700 | 13050938250 | 45800 | 45750 | 45800 | 45750 | 358 |
| 423 | 20230720 | 122600 | 13034542550 | 45800 | 45750 | 45800 | 45700 | 345 |
| 424 | 20230720 | 122500 | 13018760150 | 45750 | 45700 | 45750 | 45700 | 201 |
| 425 | 20230720 | 122400 | 13009572800 | 45700 | 45750 | 45750 | 45700 | 235 |
| 426 | 20230720 | 122300 | 12998832400 | 45750 | 45750 | 45750 | 45750 | 82 |
| 427 | 20230720 | 122200 | 12995080900 | 45750 | 45750 | 45750 | 45700 | 95 |
| 428 | 20230720 | 122100 | 12990736350 | 45750 | 45800 | 45800 | 45750 | 337 |
| 429 | 20230720 | 122000 | 12975314000 | 45750 | 45800 | 45800 | 45750 | 95 |
| 430 | 20230720 | 121900 | 12970966500 | 45800 | 45750 | 45800 | 45750 | 46 |
| 431 | 20230720 | 121800 | 12968859800 | 45750 | 45800 | 45800 | 45750 | 203 |
| 432 | 20230720 | 121700 | 12959571700 | 45800 | 45800 | 45850 | 45800 | 330 |
| 433 | 20230720 | 121600 | 12944455400 | 45850 | 45800 | 45850 | 45800 | 14 |
| 434 | 20230720 | 121500 | 12943814050 | 45800 | 45900 | 45900 | 45800 | 166 |
| 435 | 20230720 | 121400 | 12936202300 | 45900 | 45800 | 45900 | 45800 | 438 |
| 436 | 20230720 | 121300 | 12916123350 | 45800 | 45800 | 45800 | 45800 | 68 |
| 437 | 20230720 | 121200 | 12913008950 | 45800 | 45800 | 45850 | 45800 | 170 |
| 438 | 20230720 | 121100 | 12905220800 | 45850 | 45800 | 45850 | 45800 | 162 |
| 439 | 20230720 | 121000 | 12897801150 | 45800 | 45850 | 45850 | 45800 | 237 |
| 440 | 20230720 | 120900 | 12886945100 | 45800 | 45850 | 45850 | 45800 | 57 |
| 441 | 20230720 | 120800 | 12884334000 | 45850 | 45750 | 45850 | 45750 | 68 |
| 442 | 20230720 | 120700 | 12881221250 | 45750 | 45800 | 45800 | 45750 | 48 |
| 443 | 20230720 | 120600 | 12879024500 | 45800 | 45800 | 45800 | 45800 | 34 |
| 444 | 20230720 | 120500 | 12877467300 | 45800 | 45800 | 45800 | 45750 | 311 |
| 445 | 20230720 | 120400 | 12863231000 | 45800 | 45800 | 45800 | 45750 | 243 |
| 446 | 20230720 | 120300 | 12852103600 | 45800 | 45800 | 45800 | 45750 | 97 |
| 447 | 20230720 | 120200 | 12847661950 | 45800 | 45800 | 45800 | 45800 | 12 |
| 448 | 20230720 | 120100 | 12847112350 | 45800 | 45850 | 45850 | 45800 | 112 |
| 449 | 20230720 | 120000 | 12841979350 | 45850 | 45850 | 45900 | 45850 | 165 |
| 450 | 20230720 | 115900 | 12834413500 | 45850 | 45800 | 45850 | 45800 | 150 |
| 451 | 20230720 | 115800 | 12827536350 | 45800 | 45850 | 45850 | 45750 | 438 |
| 452 | 20230720 | 115700 | 12807474800 | 45850 | 45850 | 45850 | 45850 | 19 |
| 453 | 20230720 | 115600 | 12806603650 | 45850 | 45800 | 45850 | 45800 | 281 |
| 454 | 20230720 | 115500 | 12793732600 | 45800 | 45800 | 45850 | 45800 | 61 |
| 455 | 20230720 | 115400 | 12790938250 | 45850 | 45850 | 45850 | 45800 | 384 |
| 456 | 20230720 | 115300 | 12773335850 | 45850 | 45850 | 45850 | 45800 | 159 |
| 457 | 20230720 | 115200 | 12766050850 | 45850 | 45750 | 45850 | 45750 | 321 |
| 458 | 20230720 | 115100 | 12751348550 | 45750 | 45850 | 45850 | 45750 | 940 |
| 459 | 20230720 | 115000 | 12708294650 | 45850 | 45850 | 45850 | 45850 | 58 |
| 460 | 20230720 | 114900 | 12705635350 | 45850 | 45850 | 45850 | 45850 | 223 |
| 461 | 20230720 | 114800 | 12695410800 | 45900 | 45850 | 45900 | 45850 | 675 |
| 462 | 20230720 | 114700 | 12664459150 | 45900 | 45900 | 45900 | 45850 | 289 |
| 463 | 20230720 | 114600 | 12651201200 | 45900 | 45900 | 45900 | 45850 | 69 |
| 464 | 20230720 | 114500 | 12648036600 | 45850 | 45850 | 45900 | 45800 | 90 |
| 465 | 20230720 | 114400 | 12643909950 | 45900 | 45850 | 45900 | 45850 | 302 |
| 466 | 20230720 | 114300 | 12630063150 | 45850 | 45850 | 45850 | 45850 | 103 |
| 467 | 20230720 | 114200 | 12625340600 | 45850 | 45850 | 45850 | 45800 | 79 |
| 468 | 20230720 | 114100 | 12621720200 | 45850 | 45900 | 45900 | 45850 | 950 |
| 469 | 20230720 | 114000 | 12578159650 | 45900 | 45850 | 45900 | 45850 | 39 |
| 470 | 20230720 | 113900 | 12576371350 | 45900 | 45900 | 45950 | 45900 | 339 |
| 471 | 20230720 | 113800 | 12560810650 | 45950 | 45900 | 45950 | 45900 | 191 |
| 472 | 20230720 | 113700 | 12552039850 | 45900 | 45950 | 45950 | 45900 | 39 |
| 473 | 20230720 | 113600 | 12550249700 | 45900 | 45900 | 45950 | 45900 | 404 |
| 474 | 20230720 | 113500 | 12531698850 | 45900 | 45900 | 45950 | 45900 | 32 |
| 475 | 20230720 | 113400 | 12530229650 | 45900 | 45950 | 45950 | 45900 | 112 |
| 476 | 20230720 | 113300 | 12525085050 | 45950 | 46000 | 46000 | 45950 | 105 |
| 477 | 20230720 | 113200 | 12520256650 | 45950 | 46000 | 46000 | 45950 | 91 |
| 478 | 20230720 | 113100 | 12516071650 | 46000 | 45950 | 46000 | 45950 | 133 |
| 479 | 20230720 | 113000 | 12509955250 | 46000 | 45950 | 46000 | 45950 | 641 |
| 480 | 20230720 | 112900 | 12480500200 | 45950 | 45950 | 45950 | 45950 | 233 |
| 481 | 20230720 | 112800 | 12469793850 | 45950 | 45900 | 45950 | 45850 | 623 |
| 482 | 20230720 | 112700 | 12441199950 | 45950 | 45900 | 45950 | 45900 | 204 |
| 483 | 20230720 | 112600 | 12431834650 | 45950 | 45950 | 45950 | 45900 | 381 |
| 484 | 20230720 | 112500 | 12414339050 | 45950 | 46000 | 46000 | 45900 | 1388 |
| 485 | 20230720 | 112400 | 12350526550 | 46050 | 46100 | 46100 | 46000 | 1564 |
| 486 | 20230720 | 112300 | 12278496100 | 46100 | 46050 | 46150 | 46050 | 561 |
| 487 | 20230720 | 112200 | 12252632800 | 46100 | 46100 | 46100 | 46050 | 755 |
| 488 | 20230720 | 112100 | 12217835300 | 46100 | 46050 | 46100 | 46050 | 525 |
| 489 | 20230720 | 112000 | 12193633300 | 46050 | 46000 | 46100 | 46000 | 929 |
| 490 | 20230720 | 111900 | 12150847900 | 46000 | 46000 | 46050 | 46000 | 808 |
| 491 | 20230720 | 111800 | 12113673650 | 46000 | 46000 | 46000 | 45950 | 241 |
| 492 | 20230720 | 111700 | 12102592150 | 45950 | 45950 | 46000 | 45950 | 228 |
| 493 | 20230720 | 111600 | 12092115300 | 45950 | 45950 | 46000 | 45900 | 379 |
| 494 | 20230720 | 111500 | 12074696050 | 45950 | 45950 | 45950 | 45950 | 493 |
| 495 | 20230720 | 111400 | 12052042700 | 45950 | 45900 | 45950 | 45900 | 77 |
| 496 | 20230720 | 111300 | 12048508250 | 45900 | 45900 | 45950 | 45850 | 1860 |
| 497 | 20230720 | 111200 | 11963135200 | 45950 | 45900 | 45950 | 45900 | 607 |
| 498 | 20230720 | 111100 | 11935271400 | 45900 | 45850 | 45900 | 45850 | 299 |
| 499 | 20230720 | 111000 | 11921558650 | 45850 | 45900 | 45900 | 45850 | 186 |
| 500 | 20230720 | 110900 | 11913023600 | 45900 | 45900 | 45950 | 45900 | 348 |
| 501 | 20230720 | 110800 | 11897041250 | 45900 | 45900 | 45950 | 45900 | 284 |
| 502 | 20230720 | 110700 | 11884004500 | 45950 | 45850 | 45950 | 45850 | 533 |
| 503 | 20230720 | 110600 | 11859535350 | 45850 | 45850 | 45900 | 45850 | 511 |
| 504 | 20230720 | 110500 | 11836098600 | 45850 | 45800 | 45950 | 45800 | 1419 |
| 505 | 20230720 | 110400 | 11770987600 | 45900 | 45950 | 45950 | 45800 | 3353 |
| 506 | 20230720 | 110300 | 11617361500 | 45950 | 45800 | 45950 | 45800 | 764 |
| 507 | 20230720 | 110200 | 11582340450 | 45750 | 45750 | 45750 | 45750 | 68 |
| 508 | 20230720 | 110100 | 11579229450 | 45750 | 45750 | 45750 | 45700 | 424 |
| 509 | 20230720 | 110000 | 11559837500 | 45750 | 45650 | 45750 | 45650 | 289 |
| 510 | 20230720 | 105900 | 11546630800 | 45650 | 45600 | 45700 | 45600 | 716 |
| 511 | 20230720 | 105800 | 11513956900 | 45600 | 45550 | 45600 | 45550 | 894 |
| 512 | 20230720 | 105700 | 11473199150 | 45550 | 45550 | 45550 | 45500 | 423 |
| 513 | 20230720 | 105600 | 11453931700 | 45550 | 45550 | 45600 | 45550 | 157 |
| 514 | 20230720 | 105500 | 11446779050 | 45550 | 45550 | 45600 | 45550 | 154 |
| 515 | 20230720 | 105400 | 11439762950 | 45600 | 45600 | 45600 | 45550 | 553 |
| 516 | 20230720 | 105300 | 11414563000 | 45600 | 45600 | 45600 | 45600 | 41 |
| 517 | 20230720 | 105200 | 11412693400 | 45600 | 45600 | 45600 | 45600 | 73 |
| 518 | 20230720 | 105100 | 11409364600 | 45550 | 45500 | 45600 | 45500 | 124 |
| 519 | 20230720 | 105000 | 11403718700 | 45500 | 45600 | 45600 | 45500 | 254 |
| 520 | 20230720 | 104900 | 11392148850 | 45600 | 45550 | 45600 | 45400 | 3029 |
| 521 | 20230720 | 104800 | 11254191050 | 45550 | 45550 | 45600 | 45550 | 51 |
| 522 | 20230720 | 104700 | 11251866950 | 45550 | 45550 | 45600 | 45550 | 151 |
| 523 | 20230720 | 104600 | 11244988700 | 45550 | 45550 | 45600 | 45550 | 227 |
| 524 | 20230720 | 104500 | 11234645650 | 45550 | 45500 | 45600 | 45500 | 128 |
| 525 | 20230720 | 104400 | 11228814950 | 45500 | 45600 | 45600 | 45350 | 1099 |
| 526 | 20230720 | 104300 | 11178865550 | 45600 | 45600 | 45600 | 45600 | 8 |
| 527 | 20230720 | 104200 | 11178500750 | 45550 | 45600 | 45600 | 45500 | 329 |
| 528 | 20230720 | 104100 | 11163501500 | 45600 | 45550 | 45600 | 45550 | 190 |
| 529 | 20230720 | 104000 | 11154840450 | 45550 | 45650 | 45650 | 45500 | 314 |
| 530 | 20230720 | 103900 | 11140518300 | 45600 | 45650 | 45650 | 45450 | 135 |
| 531 | 20230720 | 103800 | 11134360650 | 45650 | 45600 | 45700 | 45600 | 471 |
| 532 | 20230720 | 103700 | 11112859500 | 45600 | 45400 | 45650 | 45400 | 1169 |
| 533 | 20230720 | 103600 | 11059645200 | 45350 | 45500 | 45500 | 45300 | 1430 |
| 534 | 20230720 | 103500 | 10994740800 | 45500 | 45500 | 45500 | 45400 | 79 |
| 535 | 20230720 | 103400 | 10991146400 | 45500 | 45500 | 45500 | 45450 | 785 |
| 536 | 20230720 | 103300 | 10955442400 | 45500 | 45450 | 45500 | 45450 | 206 |
| 537 | 20230720 | 103200 | 10946075750 | 45450 | 45450 | 45450 | 45450 | 64 |
| 538 | 20230720 | 103100 | 10943166950 | 45450 | 45450 | 45500 | 45450 | 186 |
| 539 | 20230720 | 103000 | 10934713100 | 45400 | 45450 | 45450 | 45400 | 687 |
| 540 | 20230720 | 102900 | 10903491800 | 45450 | 45450 | 45450 | 45450 | 64 |
| 541 | 20230720 | 102800 | 10900583000 | 45500 | 45400 | 45550 | 45200 | 2794 |
| 542 | 20230720 | 102700 | 10773933750 | 45350 | 45350 | 45350 | 45200 | 620 |
| 543 | 20230720 | 102600 | 10745875250 | 45200 | 45500 | 45500 | 45200 | 5021 |
| 544 | 20230720 | 102500 | 10518484800 | 45450 | 45500 | 45500 | 45450 | 336 |
| 545 | 20230720 | 102400 | 10503204100 | 45500 | 45450 | 45500 | 45450 | 954 |
| 546 | 20230720 | 102300 | 10459815200 | 45500 | 45450 | 45500 | 45450 | 196 |
| 547 | 20230720 | 102200 | 10450906900 | 45450 | 45500 | 45500 | 45450 | 379 |
| 548 | 20230720 | 102100 | 10433672700 | 45550 | 45650 | 45650 | 45500 | 3342 |
| 549 | 20230720 | 102000 | 10281446200 | 45650 | 45600 | 45650 | 45600 | 647 |
| 550 | 20230720 | 101900 | 10251914700 | 45600 | 45550 | 45650 | 45550 | 416 |
| 551 | 20230720 | 101800 | 10232951500 | 45550 | 45400 | 45550 | 45400 | 538 |
| 552 | 20230720 | 101700 | 10208477100 | 45400 | 45400 | 45450 | 45400 | 121 |
| 553 | 20230720 | 101600 | 10202980150 | 45400 | 45450 | 45450 | 45400 | 308 |
| 554 | 20230720 | 101500 | 10188992350 | 45400 | 45400 | 45500 | 45400 | 922 |
| 555 | 20230720 | 101400 | 10147115650 | 45400 | 45400 | 45450 | 45400 | 96 |
| 556 | 20230720 | 101300 | 10142756550 | 45350 | 45350 | 45350 | 45300 | 379 |
| 557 | 20230720 | 101200 | 10125576750 | 45300 | 45300 | 45350 | 45300 | 267 |
| 558 | 20230720 | 101100 | 10113481000 | 45300 | 45450 | 45450 | 45300 | 828 |
| 559 | 20230720 | 101000 | 10075956600 | 45450 | 45300 | 45450 | 45300 | 1351 |
| 560 | 20230720 | 100900 | 10014718550 | 45350 | 45500 | 45550 | 45350 | 1456 |
| 561 | 20230720 | 100800 | 9948570400 | 45550 | 45550 | 45550 | 45500 | 203 |
| 562 | 20230720 | 100700 | 9939329000 | 45550 | 45550 | 45550 | 45500 | 621 |
| 563 | 20230720 | 100600 | 9911059450 | 45600 | 45500 | 45600 | 45250 | 899 |
| 564 | 20230720 | 100500 | 9870182000 | 45500 | 45300 | 45500 | 45200 | 1331 |
| 565 | 20230720 | 100400 | 9809879400 | 45250 | 45250 | 45350 | 45200 | 4358 |
| 566 | 20230720 | 100300 | 9612778750 | 45250 | 45350 | 45350 | 45250 | 2193 |
| 567 | 20230720 | 100200 | 9513458750 | 45350 | 45400 | 45400 | 45300 | 3414 |
| 568 | 20230720 | 100100 | 9358594100 | 45450 | 45500 | 45500 | 45450 | 1690 |
| 569 | 20230720 | 100000 | 9281772700 | 45500 | 45600 | 45600 | 45500 | 2551 |
| 570 | 20230720 | 095900 | 9165580600 | 45650 | 45650 | 45700 | 45650 | 465 |
| 571 | 20230720 | 095800 | 9144344000 | 45700 | 45650 | 45700 | 45600 | 172 |
| 572 | 20230720 | 095700 | 9136492150 | 45650 | 45600 | 45650 | 45550 | 1240 |
| 573 | 20230720 | 095600 | 9079951900 | 45600 | 45600 | 45600 | 45550 | 454 |
| 574 | 20230720 | 095500 | 9059250600 | 45600 | 45550 | 45600 | 45500 | 881 |
| 575 | 20230720 | 095400 | 9019134550 | 45600 | 45500 | 45600 | 45450 | 1230 |
| 576 | 20230720 | 095300 | 8963095400 | 45450 | 45500 | 45500 | 45450 | 376 |
| 577 | 20230720 | 095200 | 8946003250 | 45450 | 45450 | 45500 | 45450 | 1637 |
| 578 | 20230720 | 095100 | 8871592650 | 45500 | 45450 | 45500 | 45400 | 1346 |
| 579 | 20230720 | 095000 | 8810419550 | 45450 | 45500 | 45550 | 45450 | 2702 |
| 580 | 20230720 | 094900 | 8687569750 | 45550 | 45500 | 45600 | 45450 | 844 |
| 581 | 20230720 | 094800 | 8649141100 | 45550 | 45550 | 45550 | 45400 | 3498 |
| 582 | 20230720 | 094700 | 8490062350 | 45550 | 45650 | 45700 | 45550 | 1947 |
| 583 | 20230720 | 094600 | 8401276750 | 45700 | 45750 | 45750 | 45650 | 837 |
| 584 | 20230720 | 094500 | 8363039250 | 45750 | 45700 | 45750 | 45700 | 687 |
| 585 | 20230720 | 094400 | 8331630800 | 45700 | 45700 | 45700 | 45650 | 608 |
| 586 | 20230720 | 094300 | 8303849000 | 45700 | 45650 | 45750 | 45650 | 672 |
| 587 | 20230720 | 094200 | 8273141500 | 45700 | 45750 | 45750 | 45650 | 1661 |
| 588 | 20230720 | 094100 | 8197263750 | 45700 | 45800 | 45850 | 45700 | 4222 |
| 589 | 20230720 | 094000 | 8003999900 | 45850 | 45900 | 45900 | 45850 | 1738 |
| 590 | 20230720 | 093900 | 7924298500 | 45900 | 45900 | 45900 | 45850 | 645 |
| 591 | 20230720 | 093800 | 7894705550 | 45900 | 45900 | 45900 | 45800 | 758 |
| 592 | 20230720 | 093700 | 7859943250 | 45900 | 45750 | 45900 | 45750 | 2827 |
| 593 | 20230720 | 093600 | 7730320450 | 45800 | 45850 | 45900 | 45750 | 2237 |
| 594 | 20230720 | 093500 | 7627841950 | 45850 | 45850 | 45900 | 45700 | 2244 |
| 595 | 20230720 | 093400 | 7524941850 | 45850 | 46000 | 46050 | 45700 | 6771 |
| 596 | 20230720 | 093300 | 7214430100 | 46050 | 46250 | 46250 | 46050 | 3561 |
| 597 | 20230720 | 093200 | 7050065550 | 46350 | 46300 | 46350 | 46100 | 7065 |
| 598 | 20230720 | 093100 | 6723361700 | 46250 | 46400 | 46400 | 46250 | 2918 |
| 599 | 20230720 | 093000 | 6588284850 | 46350 | 46500 | 46550 | 46350 | 2016 |
| 600 | 20230720 | 092900 | 6494602600 | 46500 | 46500 | 46600 | 46450 | 2417 |
| 601 | 20230720 | 092800 | 6382158250 | 46500 | 46800 | 46800 | 46500 | 4945 |
| 602 | 20230720 | 092700 | 6151451650 | 46850 | 46800 | 46850 | 46800 | 3062 |
| 603 | 20230720 | 092600 | 6008108050 | 46800 | 46900 | 46900 | 46800 | 3198 |
| 604 | 20230720 | 092500 | 5858211350 | 46900 | 46800 | 46900 | 46750 | 2657 |
| 605 | 20230720 | 092400 | 5733805600 | 46800 | 46850 | 46900 | 46750 | 4893 |
| 606 | 20230720 | 092300 | 5504735050 | 46850 | 46750 | 46900 | 46700 | 7591 |
| 607 | 20230720 | 092200 | 5149239350 | 46700 | 46750 | 46750 | 46400 | 3600 |
| 608 | 20230720 | 092100 | 4981270700 | 46700 | 46350 | 46750 | 46350 | 4017 |
| 609 | 20230720 | 092000 | 4794179200 | 46400 | 46600 | 46600 | 46300 | 3510 |
| 610 | 20230720 | 091900 | 4631359600 | 46600 | 46450 | 46600 | 46400 | 8185 |
| 611 | 20230720 | 091800 | 4250455600 | 46450 | 46400 | 46450 | 46300 | 1483 |
| 612 | 20230720 | 091700 | 4181701150 | 46400 | 46400 | 46400 | 46300 | 3025 |
| 613 | 20230720 | 091600 | 4041425450 | 46350 | 46150 | 46450 | 46150 | 5733 |
| 614 | 20230720 | 091500 | 3775926400 | 46150 | 45900 | 46150 | 45850 | 581 |
| 615 | 20230720 | 091400 | 3749166600 | 45900 | 45850 | 45900 | 45800 | 1404 |
| 616 | 20230720 | 091300 | 3684770600 | 45900 | 46150 | 46250 | 45900 | 2449 |
| 617 | 20230720 | 091200 | 3571965500 | 46150 | 46050 | 46200 | 45950 | 2092 |
| 618 | 20230720 | 091100 | 3475580900 | 46050 | 46250 | 46300 | 46050 | 3267 |
| 619 | 20230720 | 091000 | 3324727150 | 46250 | 45900 | 46250 | 45900 | 3133 |
| 620 | 20230720 | 090900 | 3180208300 | 45900 | 45750 | 46000 | 45700 | 4063 |
| 621 | 20230720 | 090800 | 2993947450 | 45750 | 45400 | 45800 | 45400 | 2771 |
| 622 | 20230720 | 090700 | 2867441200 | 45400 | 45250 | 45400 | 45150 | 5277 |
| 623 | 20230720 | 090600 | 2628708050 | 45250 | 45500 | 45600 | 45250 | 4120 |
| 624 | 20230720 | 090500 | 2441837850 | 45600 | 45650 | 45750 | 45450 | 5356 |
| 625 | 20230720 | 090400 | 2197630500 | 45700 | 45600 | 45850 | 45500 | 6146 |
| 626 | 20230720 | 090300 | 1916748350 | 45500 | 45550 | 45750 | 45500 | 5699 |
| 627 | 20230720 | 090200 | 1657235100 | 45700 | 45850 | 45900 | 45500 | 8981 |
| 628 | 20230720 | 090100 | 1246925500 | 45850 | 46150 | 46150 | 45800 | 17195 |
| 629 | 20230720 | 090000 | 456526500 | 46150 | 46250 | 46250 | 46050 | 9869 |