32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 3 | 20230713 | 190200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20230713 | 190100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20230713 | 190000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20230713 | 185900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20230713 | 185800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20230713 | 185700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20230713 | 185600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20230713 | 185500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20230713 | 185400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20230713 | 185300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20230713 | 185200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20230713 | 185100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20230713 | 185000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20230713 | 184900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20230713 | 184800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20230713 | 184700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20230713 | 184600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20230713 | 184500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20230713 | 184400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20230713 | 184300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20230713 | 184200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20230713 | 184100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20230713 | 184000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20230713 | 183900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20230713 | 183800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20230713 | 183700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20230713 | 183600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20230713 | 183500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20230713 | 183400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20230713 | 183300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 33 | 20230713 | 183200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20230713 | 183100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20230713 | 183000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20230713 | 182900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20230713 | 182800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20230713 | 182700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20230713 | 182600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20230713 | 182500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20230713 | 182400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20230713 | 182300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20230713 | 182200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20230713 | 182100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20230713 | 182000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20230713 | 181900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20230713 | 181800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20230713 | 181700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20230713 | 181600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20230713 | 181500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20230713 | 181400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20230713 | 181300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20230713 | 181200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20230713 | 181100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20230713 | 181000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20230713 | 180900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20230713 | 180800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20230713 | 180700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20230713 | 180600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20230713 | 180500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20230713 | 180400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20230713 | 180300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 63 | 20230713 | 180200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20230713 | 180100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20230713 | 180000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20230713 | 175900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20230713 | 175800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20230713 | 175700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20230713 | 175600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20230713 | 175500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20230713 | 175400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20230713 | 175300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20230713 | 175200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20230713 | 175100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20230713 | 175000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20230713 | 174900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20230713 | 174800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20230713 | 174700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20230713 | 174600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20230713 | 174500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20230713 | 174400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20230713 | 174300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20230713 | 174200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20230713 | 174100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20230713 | 174000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20230713 | 173900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20230713 | 173800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20230713 | 173700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20230713 | 173600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20230713 | 173500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20230713 | 173400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20230713 | 173300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 93 | 20230713 | 173200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20230713 | 173100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20230713 | 173000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20230713 | 172900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20230713 | 172800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20230713 | 172700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20230713 | 172600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20230713 | 172500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20230713 | 172400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20230713 | 172300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20230713 | 172200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20230713 | 172100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20230713 | 172000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20230713 | 171900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20230713 | 171800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20230713 | 171700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20230713 | 171600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20230713 | 171500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20230713 | 171400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20230713 | 171300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20230713 | 171200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20230713 | 171100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20230713 | 171000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20230713 | 170900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20230713 | 170800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20230713 | 170700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20230713 | 170600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20230713 | 170500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20230713 | 170400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20230713 | 170300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 123 | 20230713 | 170200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20230713 | 170100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20230713 | 170000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20230713 | 165900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20230713 | 165800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20230713 | 165700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20230713 | 165600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20230713 | 165500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20230713 | 165400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20230713 | 165300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20230713 | 165200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20230713 | 165100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20230713 | 165000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20230713 | 164900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20230713 | 164800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20230713 | 164700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20230713 | 164600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20230713 | 164500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20230713 | 164400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20230713 | 164300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20230713 | 164200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20230713 | 164100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20230713 | 164000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20230713 | 163900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20230713 | 163800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20230713 | 163700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20230713 | 163600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20230713 | 163500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20230713 | 163400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20230713 | 163300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 153 | 20230713 | 163200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20230713 | 163100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20230713 | 163000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20230713 | 162900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20230713 | 162800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20230713 | 162700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20230713 | 162600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20230713 | 162500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20230713 | 162400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20230713 | 162300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20230713 | 162200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20230713 | 162100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20230713 | 162000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20230713 | 161900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20230713 | 161800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20230713 | 161700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20230713 | 161600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20230713 | 161500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20230713 | 161400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20230713 | 161300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20230713 | 161200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20230713 | 161100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20230713 | 161000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20230713 | 160900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20230713 | 160800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20230713 | 160700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20230713 | 160600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20230713 | 160500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20230713 | 160400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20230713 | 160300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 183 | 20230713 | 160200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20230713 | 160100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20230713 | 160000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20230713 | 155900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20230713 | 155800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20230713 | 155700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20230713 | 155600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20230713 | 155500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20230713 | 155400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20230713 | 155300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20230713 | 155200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20230713 | 155100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20230713 | 155000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20230713 | 154900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20230713 | 154800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20230713 | 154700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20230713 | 154600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20230713 | 154500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20230713 | 154400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20230713 | 154300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20230713 | 154200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20230713 | 154100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20230713 | 154000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20230713 | 153900 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20230713 | 153800 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20230713 | 153700 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20230713 | 153600 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20230713 | 153500 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20230713 | 153400 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20230713 | 153300 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 213 | 20230713 | 153200 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20230713 | 153100 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20230713 | 153000 | 12331074650 | 44700 | 44700 | 44700 | 44700 | 64399 |
| 216 | 20230713 | 152900 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20230713 | 152800 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20230713 | 152700 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20230713 | 152600 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20230713 | 152500 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20230713 | 152400 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20230713 | 152300 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20230713 | 152200 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20230713 | 152100 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20230713 | 152000 | 9452439350 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20230713 | 151900 | 9452439350 | 45000 | 45000 | 45000 | 44850 | 397 |
| 227 | 20230713 | 151800 | 9434586250 | 45000 | 45000 | 45000 | 44950 | 47 |
| 228 | 20230713 | 151700 | 9432471400 | 44950 | 44950 | 45000 | 44900 | 706 |
| 229 | 20230713 | 151600 | 9400742600 | 44900 | 45000 | 45000 | 44900 | 377 |
| 230 | 20230713 | 151500 | 9383795900 | 45000 | 45000 | 45000 | 44950 | 351 |
| 231 | 20230713 | 151400 | 9368011550 | 44950 | 44950 | 45000 | 44950 | 224 |
| 232 | 20230713 | 151300 | 9357937350 | 44950 | 44950 | 44950 | 44900 | 474 |
| 233 | 20230713 | 151200 | 9336650100 | 44950 | 44900 | 44950 | 44900 | 163 |
| 234 | 20230713 | 151100 | 9329327850 | 44950 | 45000 | 45050 | 44950 | 393 |
| 235 | 20230713 | 151000 | 9311651750 | 45050 | 44950 | 45050 | 44900 | 1026 |
| 236 | 20230713 | 150900 | 9265512350 | 44950 | 44900 | 44950 | 44850 | 2172 |
| 237 | 20230713 | 150800 | 9168000300 | 44900 | 44850 | 44900 | 44850 | 269 |
| 238 | 20230713 | 150700 | 9155928450 | 44900 | 44850 | 44900 | 44850 | 537 |
| 239 | 20230713 | 150600 | 9131837900 | 44850 | 45000 | 45000 | 44850 | 1591 |
| 240 | 20230713 | 150500 | 9060339300 | 44950 | 45000 | 45000 | 44950 | 322 |
| 241 | 20230713 | 150400 | 9045855350 | 45000 | 45000 | 45000 | 44950 | 150 |
| 242 | 20230713 | 150300 | 9039108200 | 45000 | 45000 | 45000 | 44950 | 209 |
| 243 | 20230713 | 150200 | 9029707800 | 45000 | 45000 | 45000 | 44950 | 356 |
| 244 | 20230713 | 150100 | 9013700800 | 45000 | 45000 | 45000 | 44950 | 197 |
| 245 | 20230713 | 150000 | 9004842850 | 45000 | 44950 | 45000 | 44950 | 434 |
| 246 | 20230713 | 145900 | 8985330500 | 45000 | 44950 | 45050 | 44950 | 444 |
| 247 | 20230713 | 145800 | 8965349050 | 45050 | 44950 | 45050 | 44950 | 566 |
| 248 | 20230713 | 145700 | 8939882650 | 45000 | 44950 | 45000 | 44950 | 135 |
| 249 | 20230713 | 145600 | 8933811400 | 45000 | 44950 | 45000 | 44950 | 184 |
| 250 | 20230713 | 145500 | 8925534250 | 45000 | 44950 | 45000 | 44950 | 525 |
| 251 | 20230713 | 145400 | 8901927350 | 45000 | 45000 | 45000 | 44950 | 177 |
| 252 | 20230713 | 145300 | 8893965750 | 45000 | 45000 | 45000 | 44950 | 183 |
| 253 | 20230713 | 145200 | 8885735300 | 45000 | 44950 | 45000 | 44950 | 278 |
| 254 | 20230713 | 145100 | 8873231750 | 45000 | 44950 | 45000 | 44950 | 321 |
| 255 | 20230713 | 145000 | 8858797200 | 44950 | 45000 | 45000 | 44950 | 229 |
| 256 | 20230713 | 144900 | 8848496700 | 45000 | 44950 | 45050 | 44950 | 278 |
| 257 | 20230713 | 144800 | 8835986000 | 45000 | 45000 | 45000 | 44950 | 328 |
| 258 | 20230713 | 144700 | 8821229650 | 44950 | 45000 | 45050 | 44950 | 197 |
| 259 | 20230713 | 144600 | 8812365200 | 45000 | 45000 | 45000 | 44950 | 313 |
| 260 | 20230713 | 144500 | 8798283150 | 45000 | 45000 | 45000 | 44950 | 184 |
| 261 | 20230713 | 144400 | 8790007750 | 45000 | 45000 | 45050 | 44950 | 163 |
| 262 | 20230713 | 144300 | 8782674700 | 45000 | 45000 | 45050 | 44950 | 695 |
| 263 | 20230713 | 144200 | 8751410300 | 45000 | 45050 | 45100 | 44950 | 1231 |
| 264 | 20230713 | 144100 | 8695970150 | 45000 | 45050 | 45050 | 45000 | 430 |
| 265 | 20230713 | 144000 | 8676615000 | 45050 | 45000 | 45050 | 45000 | 265 |
| 266 | 20230713 | 143900 | 8664681400 | 45050 | 45000 | 45050 | 45000 | 155 |
| 267 | 20230713 | 143800 | 8657701550 | 45000 | 45050 | 45050 | 45000 | 215 |
| 268 | 20230713 | 143700 | 8648023750 | 44950 | 45050 | 45100 | 44950 | 427 |
| 269 | 20230713 | 143600 | 8628802250 | 45050 | 45100 | 45100 | 45000 | 1160 |
| 270 | 20230713 | 143500 | 8576574950 | 45050 | 45100 | 45100 | 45050 | 168 |
| 271 | 20230713 | 143400 | 8569002700 | 45050 | 45100 | 45100 | 45000 | 193 |
| 272 | 20230713 | 143300 | 8560304400 | 45100 | 45100 | 45100 | 45050 | 222 |
| 273 | 20230713 | 143200 | 8550295700 | 45100 | 45150 | 45150 | 45050 | 288 |
| 274 | 20230713 | 143100 | 8537310000 | 45100 | 45100 | 45100 | 45000 | 561 |
| 275 | 20230713 | 143000 | 8512015450 | 45100 | 45050 | 45100 | 45050 | 181 |
| 276 | 20230713 | 142900 | 8503856900 | 45050 | 45000 | 45050 | 45000 | 403 |
| 277 | 20230713 | 142800 | 8485704600 | 45000 | 45050 | 45050 | 45000 | 172 |
| 278 | 20230713 | 142700 | 8477959650 | 45000 | 45050 | 45100 | 45000 | 187 |
| 279 | 20230713 | 142600 | 8469537750 | 45050 | 45050 | 45100 | 45000 | 271 |
| 280 | 20230713 | 142500 | 8457328850 | 45050 | 45050 | 45100 | 45050 | 223 |
| 281 | 20230713 | 142400 | 8447276100 | 45050 | 45050 | 45100 | 45050 | 324 |
| 282 | 20230713 | 142300 | 8432672450 | 45100 | 45050 | 45100 | 45050 | 98 |
| 283 | 20230713 | 142200 | 8428255500 | 45100 | 45050 | 45100 | 45050 | 198 |
| 284 | 20230713 | 142100 | 8419331100 | 45050 | 45050 | 45100 | 45000 | 459 |
| 285 | 20230713 | 142000 | 8398651400 | 45050 | 45000 | 45100 | 45000 | 189 |
| 286 | 20230713 | 141900 | 8390140250 | 45100 | 45000 | 45100 | 45000 | 670 |
| 287 | 20230713 | 141800 | 8359957400 | 45050 | 45050 | 45050 | 45000 | 339 |
| 288 | 20230713 | 141700 | 8344689400 | 45000 | 45050 | 45050 | 44950 | 139 |
| 289 | 20230713 | 141600 | 8338432900 | 45050 | 44950 | 45100 | 44850 | 275 |
| 290 | 20230713 | 141500 | 8326071750 | 44900 | 44850 | 44950 | 44850 | 226 |
| 291 | 20230713 | 141400 | 8315918850 | 44900 | 44850 | 44900 | 44850 | 418 |
| 292 | 20230713 | 141300 | 8297159450 | 44900 | 44950 | 44950 | 44850 | 672 |
| 293 | 20230713 | 141200 | 8266992050 | 44900 | 44950 | 44950 | 44900 | 386 |
| 294 | 20230713 | 141100 | 8249656900 | 44950 | 45100 | 45150 | 44900 | 2517 |
| 295 | 20230713 | 141000 | 8136420600 | 45150 | 45050 | 45150 | 45050 | 689 |
| 296 | 20230713 | 140900 | 8105346900 | 45100 | 45050 | 45100 | 45050 | 331 |
| 297 | 20230713 | 140800 | 8090427500 | 45050 | 45100 | 45100 | 45050 | 1885 |
| 298 | 20230713 | 140700 | 8005470100 | 45100 | 45100 | 45100 | 45050 | 350 |
| 299 | 20230713 | 140600 | 7989695850 | 45100 | 45050 | 45100 | 45050 | 142 |
| 300 | 20230713 | 140500 | 7983296150 | 45000 | 45050 | 45100 | 45000 | 648 |
| 301 | 20230713 | 140400 | 7954107850 | 45050 | 44950 | 45050 | 44950 | 1009 |
| 302 | 20230713 | 140300 | 7908703000 | 44950 | 45000 | 45000 | 44950 | 449 |
| 303 | 20230713 | 140200 | 7888502850 | 45000 | 44950 | 45000 | 44950 | 221 |
| 304 | 20230713 | 140100 | 7878562400 | 45000 | 44950 | 45000 | 44950 | 317 |
| 305 | 20230713 | 140000 | 7864305800 | 45000 | 45050 | 45050 | 44950 | 989 |
| 306 | 20230713 | 135900 | 7819800050 | 45000 | 45050 | 45050 | 45000 | 438 |
| 307 | 20230713 | 135800 | 7800082750 | 45050 | 45050 | 45050 | 45000 | 338 |
| 308 | 20230713 | 135700 | 7784858700 | 45050 | 45050 | 45050 | 45000 | 283 |
| 309 | 20230713 | 135600 | 7772114450 | 45050 | 45000 | 45050 | 45000 | 233 |
| 310 | 20230713 | 135500 | 7761620650 | 45050 | 45050 | 45050 | 45000 | 136 |
| 311 | 20230713 | 135400 | 7755497350 | 45050 | 45050 | 45050 | 45000 | 239 |
| 312 | 20230713 | 135300 | 7744732200 | 45050 | 45000 | 45050 | 45000 | 139 |
| 313 | 20230713 | 135200 | 7738472100 | 45050 | 45050 | 45050 | 44950 | 390 |
| 314 | 20230713 | 135100 | 7720913500 | 45050 | 44950 | 45050 | 44950 | 232 |
| 315 | 20230713 | 135000 | 7710475250 | 45000 | 44950 | 45000 | 44900 | 399 |
| 316 | 20230713 | 134900 | 7692537200 | 44900 | 44950 | 44950 | 44900 | 158 |
| 317 | 20230713 | 134800 | 7685436900 | 44950 | 44950 | 44950 | 44900 | 169 |
| 318 | 20230713 | 134700 | 7677842350 | 44950 | 44950 | 44950 | 44900 | 159 |
| 319 | 20230713 | 134600 | 7670697100 | 44950 | 45000 | 45050 | 44900 | 2209 |
| 320 | 20230713 | 134500 | 7571326550 | 45000 | 45050 | 45050 | 45000 | 117 |
| 321 | 20230713 | 134400 | 7566057500 | 45050 | 45050 | 45100 | 45000 | 163 |
| 322 | 20230713 | 134300 | 7558718700 | 45000 | 45050 | 45050 | 45000 | 521 |
| 323 | 20230713 | 134200 | 7535265050 | 45050 | 44950 | 45050 | 44950 | 659 |
| 324 | 20230713 | 134100 | 7505613450 | 45000 | 45000 | 45000 | 44950 | 110 |
| 325 | 20230713 | 134000 | 7500664350 | 45000 | 45050 | 45050 | 45000 | 429 |
| 326 | 20230713 | 133900 | 7481357050 | 45050 | 45050 | 45050 | 45000 | 208 |
| 327 | 20230713 | 133800 | 7471988450 | 45050 | 45000 | 45050 | 45000 | 51 |
| 328 | 20230713 | 133700 | 7469692700 | 45000 | 45000 | 45050 | 45000 | 307 |
| 329 | 20230713 | 133600 | 7455872650 | 45000 | 45050 | 45050 | 45000 | 290 |
| 330 | 20230713 | 133500 | 7442817000 | 45050 | 45000 | 45050 | 45000 | 452 |
| 331 | 20230713 | 133400 | 7422471850 | 44950 | 44950 | 45000 | 44950 | 51 |
| 332 | 20230713 | 133300 | 7420178650 | 44950 | 45000 | 45000 | 44950 | 395 |
| 333 | 20230713 | 133200 | 7402410650 | 45000 | 45000 | 45000 | 45000 | 551 |
| 334 | 20230713 | 133100 | 7377615650 | 45050 | 45050 | 45100 | 45050 | 470 |
| 335 | 20230713 | 133000 | 7356436900 | 45150 | 45200 | 45200 | 45100 | 249 |
| 336 | 20230713 | 132900 | 7345198250 | 45050 | 45100 | 45200 | 45050 | 1029 |
| 337 | 20230713 | 132800 | 7298754450 | 45100 | 45100 | 45100 | 45100 | 54 |
| 338 | 20230713 | 132700 | 7296319050 | 45100 | 45150 | 45150 | 45100 | 251 |
| 339 | 20230713 | 132600 | 7284995350 | 45100 | 45150 | 45150 | 45100 | 69 |
| 340 | 20230713 | 132500 | 7281880650 | 45150 | 45050 | 45150 | 45050 | 445 |
| 341 | 20230713 | 132400 | 7261829400 | 45050 | 45050 | 45050 | 45050 | 83 |
| 342 | 20230713 | 132300 | 7258090250 | 45000 | 45050 | 45050 | 45000 | 35 |
| 343 | 20230713 | 132200 | 7256513550 | 45050 | 45100 | 45100 | 45050 | 480 |
| 344 | 20230713 | 132100 | 7234879300 | 45100 | 45100 | 45100 | 45100 | 44 |
| 345 | 20230713 | 132000 | 7232894900 | 45100 | 45100 | 45100 | 45100 | 122 |
| 346 | 20230713 | 131900 | 7227392700 | 45050 | 45050 | 45050 | 45050 | 6 |
| 347 | 20230713 | 131800 | 7227122400 | 45100 | 45050 | 45100 | 45050 | 163 |
| 348 | 20230713 | 131700 | 7219771800 | 45050 | 45100 | 45100 | 45050 | 138 |
| 349 | 20230713 | 131600 | 7213553150 | 45050 | 45050 | 45100 | 45050 | 210 |
| 350 | 20230713 | 131500 | 7204091600 | 45100 | 45050 | 45100 | 45050 | 47 |
| 351 | 20230713 | 131400 | 7201973050 | 45150 | 45100 | 45150 | 45100 | 480 |
| 352 | 20230713 | 131300 | 7180323350 | 45100 | 45100 | 45100 | 45100 | 26 |
| 353 | 20230713 | 131200 | 7179150750 | 45100 | 45050 | 45100 | 45050 | 601 |
| 354 | 20230713 | 131100 | 7152055300 | 45050 | 45050 | 45050 | 45050 | 578 |
| 355 | 20230713 | 131000 | 7126016400 | 45050 | 45050 | 45050 | 45000 | 395 |
| 356 | 20230713 | 130900 | 7108232100 | 45000 | 45050 | 45050 | 45000 | 269 |
| 357 | 20230713 | 130800 | 7096122400 | 45050 | 45050 | 45050 | 45050 | 41 |
| 358 | 20230713 | 130700 | 7094275350 | 45050 | 45050 | 45050 | 45000 | 219 |
| 359 | 20230713 | 130600 | 7084409600 | 45050 | 45050 | 45050 | 45000 | 154 |
| 360 | 20230713 | 130500 | 7077476750 | 45050 | 45000 | 45050 | 45000 | 139 |
| 361 | 20230713 | 130400 | 7071217900 | 45050 | 45050 | 45050 | 45050 | 153 |
| 362 | 20230713 | 130300 | 7064325250 | 45050 | 45050 | 45050 | 45050 | 66 |
| 363 | 20230713 | 130200 | 7061351950 | 45050 | 45100 | 45100 | 45000 | 244 |
| 364 | 20230713 | 130100 | 7050360200 | 45100 | 45150 | 45150 | 45050 | 338 |
| 365 | 20230713 | 130000 | 7035110400 | 45100 | 45100 | 45100 | 45100 | 322 |
| 366 | 20230713 | 125900 | 7020588200 | 45100 | 45100 | 45100 | 45100 | 87 |
| 367 | 20230713 | 125800 | 7016664500 | 45050 | 45050 | 45050 | 45050 | 318 |
| 368 | 20230713 | 125700 | 7002338600 | 45050 | 45050 | 45050 | 45000 | 379 |
| 369 | 20230713 | 125600 | 6985273300 | 45000 | 45000 | 45050 | 45000 | 87 |
| 370 | 20230713 | 125500 | 6981356650 | 45050 | 45100 | 45100 | 45000 | 1528 |
| 371 | 20230713 | 125400 | 6912578200 | 45100 | 45100 | 45150 | 45100 | 279 |
| 372 | 20230713 | 125300 | 6899993600 | 45100 | 45150 | 45150 | 45100 | 187 |
| 373 | 20230713 | 125200 | 6891550600 | 45150 | 45100 | 45200 | 45100 | 146 |
| 374 | 20230713 | 125100 | 6884954600 | 45150 | 45100 | 45200 | 45100 | 352 |
| 375 | 20230713 | 125000 | 6869060900 | 45200 | 45100 | 45200 | 45100 | 394 |
| 376 | 20230713 | 124900 | 6851277800 | 45100 | 45100 | 45100 | 45050 | 209 |
| 377 | 20230713 | 124800 | 6841857250 | 45100 | 45100 | 45150 | 45050 | 199 |
| 378 | 20230713 | 124700 | 6832878450 | 45100 | 45050 | 45100 | 45050 | 53 |
| 379 | 20230713 | 124600 | 6830489800 | 45000 | 45050 | 45050 | 45000 | 233 |
| 380 | 20230713 | 124500 | 6819999900 | 45050 | 45100 | 45100 | 45000 | 1967 |
| 381 | 20230713 | 124400 | 6731471300 | 45100 | 45100 | 45100 | 45050 | 190 |
| 382 | 20230713 | 124300 | 6722907100 | 45100 | 45050 | 45100 | 45050 | 178 |
| 383 | 20230713 | 124200 | 6714887150 | 45050 | 45100 | 45100 | 45050 | 200 |
| 384 | 20230713 | 124100 | 6705871850 | 45100 | 45100 | 45100 | 45050 | 306 |
| 385 | 20230713 | 124000 | 6692082650 | 45050 | 45100 | 45100 | 45050 | 203 |
| 386 | 20230713 | 123900 | 6682934150 | 45050 | 45050 | 45100 | 45050 | 246 |
| 387 | 20230713 | 123800 | 6671850400 | 45150 | 45200 | 45200 | 45100 | 1777 |
| 388 | 20230713 | 123700 | 6591696400 | 45150 | 45150 | 45200 | 45150 | 19 |
| 389 | 20230713 | 123600 | 6590838500 | 45150 | 45200 | 45200 | 45150 | 179 |
| 390 | 20230713 | 123500 | 6582755000 | 45200 | 45200 | 45200 | 45150 | 243 |
| 391 | 20230713 | 123400 | 6571778650 | 45150 | 45150 | 45200 | 45150 | 149 |
| 392 | 20230713 | 123300 | 6565050200 | 45150 | 45150 | 45200 | 45150 | 168 |
| 393 | 20230713 | 123200 | 6557464650 | 45200 | 45200 | 45200 | 45150 | 205 |
| 394 | 20230713 | 123100 | 6548202750 | 45200 | 45250 | 45250 | 45150 | 663 |
| 395 | 20230713 | 123000 | 6518238950 | 45250 | 45200 | 45250 | 45200 | 40 |
| 396 | 20230713 | 122900 | 6516429900 | 45200 | 45300 | 45300 | 45200 | 1259 |
| 397 | 20230713 | 122800 | 6459475400 | 45300 | 45300 | 45300 | 45250 | 144 |
| 398 | 20230713 | 122700 | 6452957500 | 45300 | 45250 | 45300 | 45250 | 186 |
| 399 | 20230713 | 122600 | 6444538300 | 45300 | 45300 | 45300 | 45300 | 52 |
| 400 | 20230713 | 122500 | 6442182700 | 45300 | 45200 | 45300 | 45200 | 569 |
| 401 | 20230713 | 122400 | 6416433600 | 45200 | 45350 | 45350 | 45100 | 2427 |
| 402 | 20230713 | 122300 | 6306869450 | 45250 | 45300 | 45350 | 45250 | 256 |
| 403 | 20230713 | 122200 | 6295278850 | 45300 | 45200 | 45300 | 45200 | 641 |
| 404 | 20230713 | 122100 | 6266241650 | 45300 | 45250 | 45300 | 45250 | 354 |
| 405 | 20230713 | 122000 | 6250221950 | 45250 | 45200 | 45250 | 45200 | 243 |
| 406 | 20230713 | 121900 | 6239230250 | 45250 | 45250 | 45250 | 45250 | 36 |
| 407 | 20230713 | 121800 | 6237601250 | 45250 | 45300 | 45300 | 45150 | 2179 |
| 408 | 20230713 | 121700 | 6138998400 | 45250 | 45300 | 45300 | 45250 | 186 |
| 409 | 20230713 | 121600 | 6130578200 | 45300 | 45300 | 45300 | 45300 | 237 |
| 410 | 20230713 | 121500 | 6119842100 | 45300 | 45300 | 45300 | 45250 | 536 |
| 411 | 20230713 | 121400 | 6095581850 | 45250 | 45300 | 45300 | 45150 | 311 |
| 412 | 20230713 | 121300 | 6081509400 | 45300 | 45300 | 45300 | 45150 | 143 |
| 413 | 20230713 | 121200 | 6075038250 | 45300 | 45300 | 45300 | 45200 | 439 |
| 414 | 20230713 | 121100 | 6055169550 | 45300 | 45150 | 45300 | 45150 | 841 |
| 415 | 20230713 | 121000 | 6017186300 | 45150 | 45150 | 45150 | 45150 | 77 |
| 416 | 20230713 | 120900 | 6013709750 | 45150 | 45050 | 45150 | 45050 | 136 |
| 417 | 20230713 | 120800 | 6007574350 | 45050 | 45200 | 45200 | 45050 | 681 |
| 418 | 20230713 | 120700 | 5976865000 | 45200 | 45350 | 45350 | 45150 | 946 |
| 419 | 20230713 | 120600 | 5934081300 | 45350 | 45300 | 45350 | 45250 | 175 |
| 420 | 20230713 | 120500 | 5926151450 | 45350 | 45250 | 45350 | 45250 | 22 |
| 421 | 20230713 | 120400 | 5925153850 | 45250 | 45300 | 45300 | 45250 | 98 |
| 422 | 20230713 | 120300 | 5920714500 | 45300 | 45300 | 45350 | 45300 | 143 |
| 423 | 20230713 | 120200 | 5914235150 | 45250 | 45350 | 45350 | 45250 | 389 |
| 424 | 20230713 | 120100 | 5896604300 | 45300 | 45350 | 45350 | 45300 | 846 |
| 425 | 20230713 | 120000 | 5858274100 | 45350 | 45350 | 45350 | 45350 | 86 |
| 426 | 20230713 | 115900 | 5854374000 | 45350 | 45350 | 45350 | 45350 | 204 |
| 427 | 20230713 | 115800 | 5845122600 | 45350 | 45350 | 45350 | 45350 | 469 |
| 428 | 20230713 | 115700 | 5823853450 | 45350 | 45350 | 45350 | 45300 | 486 |
| 429 | 20230713 | 115600 | 5801821850 | 45350 | 45300 | 45350 | 45300 | 40 |
| 430 | 20230713 | 115500 | 5800008000 | 45350 | 45350 | 45350 | 45250 | 706 |
| 431 | 20230713 | 115400 | 5768019800 | 45350 | 45300 | 45350 | 45300 | 52 |
| 432 | 20230713 | 115300 | 5765661650 | 45350 | 45350 | 45350 | 45350 | 101 |
| 433 | 20230713 | 115200 | 5761081300 | 45350 | 45200 | 45350 | 45150 | 2315 |
| 434 | 20230713 | 115100 | 5656401650 | 45200 | 45200 | 45200 | 45150 | 178 |
| 435 | 20230713 | 115000 | 5648356100 | 45200 | 45250 | 45250 | 45200 | 276 |
| 436 | 20230713 | 114900 | 5635877700 | 45250 | 45100 | 45400 | 45000 | 1365 |
| 437 | 20230713 | 114800 | 5574205600 | 45100 | 45150 | 45200 | 45000 | 1611 |
| 438 | 20230713 | 114700 | 5501486200 | 45150 | 45150 | 45200 | 45150 | 389 |
| 439 | 20230713 | 114600 | 5483920650 | 45200 | 45200 | 45200 | 45150 | 160 |
| 440 | 20230713 | 114500 | 5476690800 | 45100 | 45150 | 45200 | 45100 | 926 |
| 441 | 20230713 | 114400 | 5434899100 | 45150 | 45250 | 45250 | 45150 | 309 |
| 442 | 20230713 | 114300 | 5420938200 | 45250 | 45400 | 45400 | 45200 | 730 |
| 443 | 20230713 | 114200 | 5387875450 | 45400 | 45300 | 45400 | 45300 | 299 |
| 444 | 20230713 | 114100 | 5374325550 | 45300 | 45350 | 45350 | 45300 | 332 |
| 445 | 20230713 | 114000 | 5359274700 | 45350 | 45250 | 45350 | 45250 | 209 |
| 446 | 20230713 | 113900 | 5349801400 | 45250 | 45300 | 45300 | 45250 | 203 |
| 447 | 20230713 | 113800 | 5340609100 | 45350 | 45300 | 45350 | 45300 | 280 |
| 448 | 20230713 | 113700 | 5327918550 | 45350 | 45350 | 45350 | 45300 | 192 |
| 449 | 20230713 | 113600 | 5319213550 | 45350 | 45300 | 45350 | 45300 | 457 |
| 450 | 20230713 | 113500 | 5298497450 | 45350 | 45350 | 45350 | 45300 | 476 |
| 451 | 20230713 | 113400 | 5276928950 | 45300 | 45350 | 45350 | 45100 | 1261 |
| 452 | 20230713 | 113300 | 5219936650 | 45300 | 45350 | 45350 | 45300 | 882 |
| 453 | 20230713 | 113200 | 5179965800 | 45350 | 45350 | 45350 | 45300 | 268 |
| 454 | 20230713 | 113100 | 5167820600 | 45350 | 45300 | 45500 | 45300 | 137 |
| 455 | 20230713 | 113000 | 5161599600 | 45400 | 45350 | 45400 | 45300 | 679 |
| 456 | 20230713 | 112900 | 5130810050 | 45300 | 45400 | 45400 | 45300 | 473 |
| 457 | 20230713 | 112800 | 5109358200 | 45400 | 45400 | 45400 | 45350 | 163 |
| 458 | 20230713 | 112700 | 5101958750 | 45400 | 45500 | 45500 | 45300 | 1854 |
| 459 | 20230713 | 112600 | 5017799950 | 45500 | 45450 | 45500 | 45450 | 382 |
| 460 | 20230713 | 112500 | 5000436700 | 45450 | 45450 | 45450 | 45450 | 120 |
| 461 | 20230713 | 112400 | 4994982700 | 45450 | 45450 | 45450 | 45450 | 51 |
| 462 | 20230713 | 112300 | 4992664750 | 45450 | 45450 | 45450 | 45400 | 1531 |
| 463 | 20230713 | 112200 | 4923128700 | 45400 | 45450 | 45450 | 45400 | 244 |
| 464 | 20230713 | 112100 | 4912046700 | 45450 | 45400 | 45450 | 45400 | 323 |
| 465 | 20230713 | 112000 | 4897376500 | 45400 | 45400 | 45400 | 45400 | 110 |
| 466 | 20230713 | 111900 | 4892382500 | 45450 | 45450 | 45450 | 45400 | 658 |
| 467 | 20230713 | 111800 | 4862501300 | 45450 | 45450 | 45450 | 45450 | 68 |
| 468 | 20230713 | 111700 | 4859410700 | 45450 | 45300 | 45450 | 45300 | 550 |
| 469 | 20230713 | 111600 | 4834455700 | 45350 | 45350 | 45350 | 45350 | 56 |
| 470 | 20230713 | 111500 | 4831916100 | 45350 | 45350 | 45350 | 45350 | 104 |
| 471 | 20230713 | 111400 | 4827199700 | 45300 | 45250 | 45350 | 45250 | 309 |
| 472 | 20230713 | 111300 | 4813198850 | 45300 | 45350 | 45350 | 45300 | 247 |
| 473 | 20230713 | 111200 | 4802007400 | 45350 | 45300 | 45400 | 45250 | 795 |
| 474 | 20230713 | 111100 | 4765989450 | 45450 | 45350 | 45450 | 45200 | 636 |
| 475 | 20230713 | 111000 | 4737186800 | 45400 | 45450 | 45550 | 45300 | 2498 |
| 476 | 20230713 | 110900 | 4623801800 | 45550 | 45550 | 45550 | 45500 | 402 |
| 477 | 20230713 | 110800 | 4605507800 | 45500 | 45500 | 45550 | 45500 | 208 |
| 478 | 20230713 | 110700 | 4596037750 | 45550 | 45450 | 45550 | 45400 | 884 |
| 479 | 20230713 | 110600 | 4555863350 | 45450 | 45450 | 45450 | 45400 | 245 |
| 480 | 20230713 | 110500 | 4544728150 | 45450 | 45450 | 45450 | 45400 | 193 |
| 481 | 20230713 | 110400 | 4535960950 | 45450 | 45450 | 45450 | 45400 | 148 |
| 482 | 20230713 | 110300 | 4529234400 | 45450 | 45400 | 45450 | 45400 | 832 |
| 483 | 20230713 | 110200 | 4491453150 | 45400 | 45400 | 45400 | 45350 | 143 |
| 484 | 20230713 | 110100 | 4484961050 | 45400 | 45400 | 45400 | 45350 | 505 |
| 485 | 20230713 | 110000 | 4462049900 | 45350 | 45600 | 45600 | 45350 | 767 |
| 486 | 20230713 | 105900 | 4427185050 | 45550 | 45600 | 45600 | 45500 | 419 |
| 487 | 20230713 | 105800 | 4408094400 | 45600 | 45600 | 45600 | 45550 | 162 |
| 488 | 20230713 | 105700 | 4400709750 | 45600 | 45500 | 45600 | 45500 | 816 |
| 489 | 20230713 | 105600 | 4363534000 | 45550 | 45550 | 45550 | 45500 | 305 |
| 490 | 20230713 | 105500 | 4349649950 | 45550 | 45450 | 45550 | 45450 | 1493 |
| 491 | 20230713 | 105400 | 4281687250 | 45450 | 45500 | 45500 | 45450 | 282 |
| 492 | 20230713 | 105300 | 4268863750 | 45500 | 45550 | 45550 | 45450 | 417 |
| 493 | 20230713 | 105200 | 4249898350 | 45550 | 45600 | 45600 | 45500 | 1137 |
| 494 | 20230713 | 105100 | 4198111150 | 45600 | 45550 | 45600 | 45550 | 121 |
| 495 | 20230713 | 105000 | 4192593850 | 45550 | 45600 | 45600 | 45550 | 392 |
| 496 | 20230713 | 104900 | 4174719050 | 45600 | 45600 | 45650 | 45600 | 858 |
| 497 | 20230713 | 104800 | 4135590800 | 45550 | 45600 | 45600 | 45550 | 95 |
| 498 | 20230713 | 104700 | 4131258850 | 45550 | 45600 | 45600 | 45550 | 225 |
| 499 | 20230713 | 104600 | 4121004600 | 45600 | 45550 | 45650 | 45550 | 1652 |
| 500 | 20230713 | 104500 | 4045688200 | 45600 | 45600 | 45600 | 45550 | 416 |
| 501 | 20230713 | 104400 | 4026729650 | 45600 | 45600 | 45600 | 45550 | 431 |
| 502 | 20230713 | 104300 | 4007091800 | 45550 | 45550 | 45600 | 45550 | 419 |
| 503 | 20230713 | 104200 | 3988001400 | 45550 | 45500 | 45550 | 45500 | 368 |
| 504 | 20230713 | 104100 | 3971244800 | 45550 | 45600 | 45600 | 45500 | 314 |
| 505 | 20230713 | 104000 | 3956945400 | 45500 | 45550 | 45600 | 45500 | 254 |
| 506 | 20230713 | 103900 | 3945373200 | 45550 | 45550 | 45550 | 45500 | 329 |
| 507 | 20230713 | 103800 | 3930387600 | 45550 | 45500 | 45600 | 45500 | 844 |
| 508 | 20230713 | 103700 | 3891952250 | 45500 | 45450 | 45550 | 45450 | 1238 |
| 509 | 20230713 | 103600 | 3835639500 | 45450 | 45450 | 45450 | 45400 | 273 |
| 510 | 20230713 | 103500 | 3823231900 | 45400 | 45400 | 45450 | 45400 | 59 |
| 511 | 20230713 | 103400 | 3820550700 | 45450 | 45350 | 45450 | 45350 | 1075 |
| 512 | 20230713 | 103300 | 3771740300 | 45350 | 45400 | 45400 | 45350 | 206 |
| 513 | 20230713 | 103200 | 3762388150 | 45400 | 45350 | 45400 | 45350 | 400 |
| 514 | 20230713 | 103100 | 3744243100 | 45300 | 45250 | 45300 | 45250 | 129 |
| 515 | 20230713 | 103000 | 3738399700 | 45250 | 45300 | 45350 | 45250 | 1295 |
| 516 | 20230713 | 102900 | 3679724650 | 45300 | 45300 | 45350 | 45300 | 71 |
| 517 | 20230713 | 102800 | 3676505500 | 45300 | 45300 | 45350 | 45300 | 96 |
| 518 | 20230713 | 102700 | 3672153350 | 45350 | 45300 | 45350 | 45250 | 114 |
| 519 | 20230713 | 102600 | 3666985000 | 45350 | 45350 | 45350 | 45250 | 59 |
| 520 | 20230713 | 102500 | 3664310250 | 45400 | 45150 | 45400 | 45150 | 1767 |
| 521 | 20230713 | 102400 | 3584360200 | 45150 | 45150 | 45150 | 45100 | 206 |
| 522 | 20230713 | 102300 | 3575059700 | 45150 | 45250 | 45250 | 45150 | 650 |
| 523 | 20230713 | 102200 | 3545687550 | 45250 | 45200 | 45250 | 45200 | 176 |
| 524 | 20230713 | 102100 | 3537730000 | 45250 | 45150 | 45300 | 45150 | 369 |
| 525 | 20230713 | 102000 | 3521033600 | 45300 | 45300 | 45350 | 45150 | 1536 |
| 526 | 20230713 | 101900 | 3451568800 | 45350 | 45300 | 45350 | 45300 | 493 |
| 527 | 20230713 | 101800 | 3429227850 | 45350 | 45350 | 45350 | 45300 | 148 |
| 528 | 20230713 | 101700 | 3422517200 | 45350 | 45350 | 45400 | 45300 | 848 |
| 529 | 20230713 | 101600 | 3384054400 | 45350 | 45350 | 45400 | 45350 | 240 |
| 530 | 20230713 | 101500 | 3373167300 | 45350 | 45350 | 45400 | 45350 | 208 |
| 531 | 20230713 | 101400 | 3363728150 | 45350 | 45300 | 45400 | 45300 | 1481 |
| 532 | 20230713 | 101300 | 3296598850 | 45300 | 45300 | 45300 | 45300 | 132 |
| 533 | 20230713 | 101200 | 3290619250 | 45300 | 45300 | 45350 | 45250 | 619 |
| 534 | 20230713 | 101100 | 3262576850 | 45300 | 45350 | 45350 | 45250 | 1492 |
| 535 | 20230713 | 101000 | 3194981550 | 45350 | 45300 | 45400 | 45300 | 249 |
| 536 | 20230713 | 100900 | 3183698700 | 45250 | 45350 | 45400 | 45250 | 855 |
| 537 | 20230713 | 100800 | 3144927650 | 45350 | 45350 | 45400 | 45300 | 500 |
| 538 | 20230713 | 100700 | 3122246350 | 45350 | 45250 | 45350 | 45250 | 1924 |
| 539 | 20230713 | 100600 | 3035080200 | 45250 | 45200 | 45300 | 45200 | 1106 |
| 540 | 20230713 | 100500 | 2985031900 | 45250 | 45200 | 45250 | 45150 | 3420 |
| 541 | 20230713 | 100400 | 2830478100 | 45150 | 45150 | 45200 | 45150 | 136 |
| 542 | 20230713 | 100300 | 2824332500 | 45200 | 45150 | 45200 | 45150 | 39 |
| 543 | 20230713 | 100200 | 2822571450 | 45150 | 45100 | 45200 | 45100 | 134 |
| 544 | 20230713 | 100100 | 2816521450 | 45100 | 45150 | 45150 | 45100 | 19 |
| 545 | 20230713 | 100000 | 2815663850 | 45100 | 45150 | 45200 | 45100 | 203 |
| 546 | 20230713 | 095900 | 2806495200 | 45150 | 45150 | 45200 | 45150 | 386 |
| 547 | 20230713 | 095800 | 2789065750 | 45150 | 45200 | 45200 | 45150 | 506 |
| 548 | 20230713 | 095700 | 2766209650 | 45150 | 45100 | 45200 | 45100 | 142 |
| 549 | 20230713 | 095600 | 2759797250 | 45150 | 45200 | 45250 | 45100 | 619 |
| 550 | 20230713 | 095500 | 2731824350 | 45150 | 45250 | 45300 | 45150 | 207 |
| 551 | 20230713 | 095400 | 2722460400 | 45250 | 45150 | 45300 | 45100 | 4163 |
| 552 | 20230713 | 095300 | 2534202500 | 45150 | 45250 | 45250 | 45150 | 2200 |
| 553 | 20230713 | 095200 | 2434744800 | 45300 | 45250 | 45300 | 45200 | 275 |
| 554 | 20230713 | 095100 | 2422297850 | 45200 | 45200 | 45300 | 45150 | 2118 |
| 555 | 20230713 | 095000 | 2326514600 | 45150 | 45150 | 45200 | 45150 | 184 |
| 556 | 20230713 | 094900 | 2318201800 | 45150 | 45050 | 45200 | 45050 | 2584 |
| 557 | 20230713 | 094800 | 2201586050 | 45100 | 45100 | 45100 | 45050 | 53 |
| 558 | 20230713 | 094700 | 2199196050 | 45050 | 45100 | 45100 | 45050 | 532 |
| 559 | 20230713 | 094600 | 2175207200 | 45050 | 45100 | 45100 | 45050 | 167 |
| 560 | 20230713 | 094500 | 2167676850 | 45050 | 44950 | 45100 | 44950 | 1107 |
| 561 | 20230713 | 094400 | 2117813200 | 44950 | 44950 | 45050 | 44950 | 192 |
| 562 | 20230713 | 094300 | 2109173700 | 45000 | 45000 | 45050 | 44950 | 594 |
| 563 | 20230713 | 094200 | 2082440600 | 45000 | 45050 | 45050 | 45000 | 460 |
| 564 | 20230713 | 094100 | 2061728850 | 45000 | 45000 | 45050 | 44900 | 555 |
| 565 | 20230713 | 094000 | 2036759650 | 45000 | 44950 | 45000 | 44950 | 749 |
| 566 | 20230713 | 093900 | 2003074350 | 44950 | 44950 | 45050 | 44900 | 5460 |
| 567 | 20230713 | 093800 | 1757422800 | 45000 | 44950 | 45000 | 44900 | 1459 |
| 568 | 20230713 | 093700 | 1691859100 | 44950 | 44800 | 44950 | 44800 | 1520 |
| 569 | 20230713 | 093600 | 1623594400 | 44900 | 44850 | 44900 | 44800 | 772 |
| 570 | 20230713 | 093500 | 1588980900 | 44800 | 44850 | 44900 | 44800 | 479 |
| 571 | 20230713 | 093400 | 1567489700 | 44850 | 44900 | 44900 | 44800 | 697 |
| 572 | 20230713 | 093300 | 1536220700 | 44850 | 44800 | 44900 | 44800 | 1139 |
| 573 | 20230713 | 093200 | 1485132300 | 44800 | 44800 | 44850 | 44800 | 159 |
| 574 | 20230713 | 093100 | 1478001550 | 44850 | 44800 | 44850 | 44800 | 775 |
| 575 | 20230713 | 093000 | 1443251550 | 44800 | 44800 | 44850 | 44800 | 338 |
| 576 | 20230713 | 092900 | 1428099500 | 44850 | 44800 | 44850 | 44800 | 65 |
| 577 | 20230713 | 092800 | 1425185150 | 44800 | 44800 | 44850 | 44800 | 152 |
| 578 | 20230713 | 092700 | 1418370800 | 44800 | 44800 | 44850 | 44750 | 1986 |
| 579 | 20230713 | 092600 | 1329398000 | 44750 | 44750 | 44800 | 44700 | 533 |
| 580 | 20230713 | 092500 | 1305545500 | 44750 | 44750 | 44750 | 44700 | 138 |
| 581 | 20230713 | 092400 | 1299370250 | 44700 | 44700 | 44750 | 44650 | 687 |
| 582 | 20230713 | 092300 | 1268659000 | 44700 | 44650 | 44700 | 44550 | 1665 |
| 583 | 20230713 | 092200 | 1194307900 | 44650 | 44550 | 44650 | 44500 | 1682 |
| 584 | 20230713 | 092100 | 1119350100 | 44550 | 44500 | 44600 | 44500 | 1802 |
| 585 | 20230713 | 092000 | 1039059950 | 44500 | 44550 | 44550 | 44500 | 614 |
| 586 | 20230713 | 091900 | 1011721200 | 44550 | 44600 | 44600 | 44550 | 414 |
| 587 | 20230713 | 091800 | 993270500 | 44550 | 44650 | 44650 | 44550 | 604 |
| 588 | 20230713 | 091700 | 966339850 | 44650 | 44650 | 44650 | 44600 | 118 |
| 589 | 20230713 | 091600 | 961071200 | 44600 | 44650 | 44700 | 44600 | 297 |
| 590 | 20230713 | 091500 | 947803350 | 44700 | 44650 | 44700 | 44600 | 4865 |
| 591 | 20230713 | 091400 | 730568350 | 44650 | 44650 | 44650 | 44600 | 153 |
| 592 | 20230713 | 091300 | 723739300 | 44650 | 44650 | 44650 | 44600 | 246 |
| 593 | 20230713 | 091200 | 712759350 | 44600 | 44650 | 44650 | 44600 | 239 |
| 594 | 20230713 | 091100 | 702092700 | 44550 | 44600 | 44650 | 44550 | 710 |
| 595 | 20230713 | 091000 | 670431150 | 44500 | 44500 | 44600 | 44500 | 47 |
| 596 | 20230713 | 090900 | 668337150 | 44600 | 44600 | 44650 | 44550 | 883 |
| 597 | 20230713 | 090800 | 628959850 | 44600 | 44500 | 44600 | 44450 | 409 |
| 598 | 20230713 | 090700 | 610725900 | 44550 | 44450 | 44700 | 44400 | 2466 |
| 599 | 20230713 | 090600 | 500758350 | 44400 | 44450 | 44550 | 44400 | 628 |
| 600 | 20230713 | 090500 | 472835000 | 44500 | 44450 | 44550 | 44450 | 1728 |
| 601 | 20230713 | 090400 | 395974900 | 44450 | 44500 | 44500 | 44450 | 341 |
| 602 | 20230713 | 090300 | 380814850 | 44450 | 44500 | 44550 | 44400 | 1237 |
| 603 | 20230713 | 090200 | 325810950 | 44450 | 44400 | 44700 | 44400 | 3783 |
| 604 | 20230713 | 090100 | 157592750 | 44400 | 44250 | 44400 | 44150 | 2138 |
| 605 | 20230713 | 090000 | 62895700 | 44350 | 44350 | 44350 | 44050 | 1420 |