32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 22406 |
| 3 | 20230714 | 185900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230714 | 185800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230714 | 185700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230714 | 185600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230714 | 185500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230714 | 185400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230714 | 185300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230714 | 185200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230714 | 185100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230714 | 185000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230714 | 184900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230714 | 184800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230714 | 184700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230714 | 184600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230714 | 184500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230714 | 184400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230714 | 184300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230714 | 184200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230714 | 184100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230714 | 184000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230714 | 183900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230714 | 183800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230714 | 183700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230714 | 183600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230714 | 183500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230714 | 183400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230714 | 183300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230714 | 183200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230714 | 183100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230714 | 183000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 22406 |
| 33 | 20230714 | 182900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230714 | 182800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230714 | 182700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230714 | 182600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230714 | 182500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230714 | 182400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230714 | 182300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230714 | 182200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230714 | 182100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230714 | 182000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230714 | 181900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230714 | 181800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230714 | 181700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230714 | 181600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230714 | 181500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230714 | 181400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230714 | 181300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230714 | 181200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230714 | 181100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230714 | 181000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230714 | 180900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230714 | 180800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230714 | 180700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230714 | 180600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230714 | 180500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230714 | 180400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230714 | 180300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230714 | 180200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230714 | 180100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230714 | 180000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 22406 |
| 63 | 20230714 | 175900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230714 | 175800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230714 | 175700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230714 | 175600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230714 | 175500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230714 | 175400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230714 | 175300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230714 | 175200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230714 | 175100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230714 | 175000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230714 | 174900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230714 | 174800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230714 | 174700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230714 | 174600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230714 | 174500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230714 | 174400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230714 | 174300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230714 | 174200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230714 | 174100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230714 | 174000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230714 | 173900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230714 | 173800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230714 | 173700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230714 | 173600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230714 | 173500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230714 | 173400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230714 | 173300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230714 | 173200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230714 | 173100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230714 | 173000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 22406 |
| 93 | 20230714 | 172900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230714 | 172800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230714 | 172700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230714 | 172600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230714 | 172500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230714 | 172400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230714 | 172300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230714 | 172200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230714 | 172100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230714 | 172000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230714 | 171900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230714 | 171800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230714 | 171700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230714 | 171600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230714 | 171500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230714 | 171400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230714 | 171300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230714 | 171200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230714 | 171100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230714 | 171000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230714 | 170900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230714 | 170800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230714 | 170700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230714 | 170600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230714 | 170500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230714 | 170400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230714 | 170300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230714 | 170200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230714 | 170100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230714 | 170000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 22406 |
| 123 | 20230714 | 165900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230714 | 165800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230714 | 165700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230714 | 165600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230714 | 165500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230714 | 165400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230714 | 165300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230714 | 165200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230714 | 165100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230714 | 165000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230714 | 164900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230714 | 164800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230714 | 164700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230714 | 164600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230714 | 164500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230714 | 164400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230714 | 164300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230714 | 164200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230714 | 164100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230714 | 164000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230714 | 163900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230714 | 163800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230714 | 163700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230714 | 163600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230714 | 163500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230714 | 163400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230714 | 163300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230714 | 163200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230714 | 163100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230714 | 163000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 22406 |
| 153 | 20230714 | 162900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230714 | 162800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230714 | 162700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230714 | 162600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230714 | 162500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230714 | 162400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230714 | 162300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230714 | 162200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230714 | 162100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230714 | 162000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230714 | 161900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230714 | 161800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230714 | 161700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230714 | 161600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230714 | 161500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230714 | 161400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230714 | 161300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230714 | 161200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230714 | 161100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230714 | 161000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230714 | 160900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230714 | 160800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230714 | 160700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230714 | 160600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230714 | 160500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230714 | 160400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230714 | 160300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230714 | 160200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230714 | 160100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230714 | 160000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 22406 |
| 183 | 20230714 | 155900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230714 | 155800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230714 | 155700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230714 | 155600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230714 | 155500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230714 | 155400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230714 | 155300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230714 | 155200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230714 | 155100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230714 | 155000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230714 | 154900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230714 | 154800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230714 | 154700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230714 | 154600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230714 | 154500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230714 | 154400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230714 | 154300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230714 | 154200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230714 | 154100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230714 | 154000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230714 | 153900 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230714 | 153800 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230714 | 153700 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230714 | 153600 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230714 | 153500 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230714 | 153400 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230714 | 153300 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230714 | 153200 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230714 | 153100 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230714 | 153000 | 22100392000 | 46050 | 46050 | 46050 | 46050 | 44812 |
| 213 | 20230714 | 152900 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20230714 | 152800 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20230714 | 152700 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20230714 | 152600 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20230714 | 152500 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20230714 | 152400 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20230714 | 152300 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20230714 | 152200 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20230714 | 152100 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20230714 | 152000 | 21068595700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20230714 | 151900 | 21068595700 | 46000 | 46000 | 46050 | 45950 | 5095 |
| 224 | 20230714 | 151800 | 20834276850 | 46000 | 46050 | 46050 | 46000 | 2378 |
| 225 | 20230714 | 151700 | 20724888150 | 46000 | 46000 | 46050 | 46000 | 900 |
| 226 | 20230714 | 151600 | 20683482050 | 46050 | 46100 | 46100 | 46000 | 6992 |
| 227 | 20230714 | 151500 | 20361720800 | 46100 | 46050 | 46100 | 46050 | 2892 |
| 228 | 20230714 | 151400 | 20228527050 | 46050 | 46100 | 46100 | 46050 | 2247 |
| 229 | 20230714 | 151300 | 20125027700 | 46100 | 46050 | 46100 | 46050 | 1622 |
| 230 | 20230714 | 151200 | 20050315600 | 46050 | 46150 | 46150 | 46050 | 2145 |
| 231 | 20230714 | 151100 | 19951444800 | 46150 | 46150 | 46150 | 46100 | 2699 |
| 232 | 20230714 | 151000 | 19826999750 | 46150 | 46100 | 46150 | 46050 | 2016 |
| 233 | 20230714 | 150900 | 19734064650 | 46050 | 46150 | 46150 | 46050 | 1443 |
| 234 | 20230714 | 150800 | 19667602400 | 46100 | 46100 | 46150 | 46050 | 3000 |
| 235 | 20230714 | 150700 | 19529320650 | 46100 | 46200 | 46200 | 46050 | 4549 |
| 236 | 20230714 | 150600 | 19319569000 | 46150 | 46100 | 46200 | 46050 | 1946 |
| 237 | 20230714 | 150500 | 19229789050 | 46100 | 46100 | 46200 | 46050 | 1963 |
| 238 | 20230714 | 150400 | 19139284350 | 46100 | 46250 | 46250 | 46100 | 2182 |
| 239 | 20230714 | 150300 | 19038558100 | 46150 | 46250 | 46250 | 46150 | 1477 |
| 240 | 20230714 | 150200 | 18970349350 | 46250 | 46200 | 46250 | 46150 | 2155 |
| 241 | 20230714 | 150100 | 18870788150 | 46200 | 46200 | 46300 | 46200 | 2480 |
| 242 | 20230714 | 150000 | 18756168850 | 46200 | 46300 | 46300 | 46200 | 3054 |
| 243 | 20230714 | 145900 | 18614941300 | 46250 | 46300 | 46350 | 46250 | 1930 |
| 244 | 20230714 | 145800 | 18525641100 | 46300 | 46350 | 46350 | 46250 | 1603 |
| 245 | 20230714 | 145700 | 18451433600 | 46250 | 46300 | 46350 | 46250 | 3014 |
| 246 | 20230714 | 145600 | 18311879700 | 46300 | 46350 | 46350 | 46300 | 2100 |
| 247 | 20230714 | 145500 | 18214641450 | 46350 | 46300 | 46350 | 46300 | 1082 |
| 248 | 20230714 | 145400 | 18164529700 | 46300 | 46300 | 46350 | 46300 | 636 |
| 249 | 20230714 | 145300 | 18135074850 | 46300 | 46300 | 46350 | 46300 | 2397 |
| 250 | 20230714 | 145200 | 18024083700 | 46300 | 46450 | 46450 | 46300 | 14866 |
| 251 | 20230714 | 145100 | 17334645150 | 46400 | 46400 | 46450 | 46400 | 1589 |
| 252 | 20230714 | 145000 | 17260903250 | 46400 | 46450 | 46450 | 46400 | 627 |
| 253 | 20230714 | 144900 | 17231793350 | 46400 | 46450 | 46450 | 46400 | 2115 |
| 254 | 20230714 | 144800 | 17133575100 | 46450 | 46450 | 46450 | 46400 | 340 |
| 255 | 20230714 | 144700 | 17117792250 | 46400 | 46400 | 46450 | 46400 | 350 |
| 256 | 20230714 | 144600 | 17101544300 | 46450 | 46400 | 46450 | 46400 | 262 |
| 257 | 20230714 | 144500 | 17089379050 | 46450 | 46400 | 46450 | 46400 | 325 |
| 258 | 20230714 | 144400 | 17074290800 | 46450 | 46450 | 46450 | 46400 | 633 |
| 259 | 20230714 | 144300 | 17044901500 | 46400 | 46400 | 46450 | 46400 | 1288 |
| 260 | 20230714 | 144200 | 16985131650 | 46400 | 46400 | 46450 | 46400 | 642 |
| 261 | 20230714 | 144100 | 16955330400 | 46450 | 46450 | 46450 | 46400 | 6398 |
| 262 | 20230714 | 144000 | 16658151350 | 46400 | 46450 | 46450 | 46400 | 7121 |
| 263 | 20230714 | 143900 | 16327403550 | 46400 | 46450 | 46450 | 46400 | 786 |
| 264 | 20230714 | 143800 | 16290908000 | 46400 | 46400 | 46450 | 46400 | 575 |
| 265 | 20230714 | 143700 | 16264205650 | 46400 | 46400 | 46450 | 46400 | 1383 |
| 266 | 20230714 | 143600 | 16199973800 | 46400 | 46450 | 46450 | 46400 | 312 |
| 267 | 20230714 | 143500 | 16185488550 | 46450 | 46400 | 46450 | 46400 | 501 |
| 268 | 20230714 | 143400 | 16162220400 | 46450 | 46400 | 46450 | 46400 | 1618 |
| 269 | 20230714 | 143300 | 16087074250 | 46450 | 46450 | 46450 | 46400 | 3215 |
| 270 | 20230714 | 143200 | 15937770700 | 46400 | 46450 | 46450 | 46400 | 261 |
| 271 | 20230714 | 143100 | 15925650400 | 46400 | 46450 | 46450 | 46400 | 275 |
| 272 | 20230714 | 143000 | 15912884200 | 46450 | 46400 | 46450 | 46400 | 558 |
| 273 | 20230714 | 142900 | 15886978700 | 46400 | 46400 | 46450 | 46400 | 344 |
| 274 | 20230714 | 142800 | 15871011400 | 46400 | 46450 | 46450 | 46400 | 888 |
| 275 | 20230714 | 142700 | 15829784400 | 46450 | 46400 | 46450 | 46400 | 646 |
| 276 | 20230714 | 142600 | 15799804150 | 46450 | 46400 | 46450 | 46400 | 649 |
| 277 | 20230714 | 142500 | 15769678900 | 46400 | 46400 | 46450 | 46400 | 765 |
| 278 | 20230714 | 142400 | 15734170150 | 46400 | 46450 | 46450 | 46400 | 767 |
| 279 | 20230714 | 142300 | 15698573000 | 46450 | 46400 | 46450 | 46400 | 1011 |
| 280 | 20230714 | 142200 | 15651654950 | 46400 | 46400 | 46450 | 46400 | 488 |
| 281 | 20230714 | 142100 | 15629006950 | 46450 | 46400 | 46450 | 46400 | 1154 |
| 282 | 20230714 | 142000 | 15575412900 | 46450 | 46450 | 46450 | 46400 | 501 |
| 283 | 20230714 | 141900 | 15552150050 | 46450 | 46400 | 46450 | 46400 | 490 |
| 284 | 20230714 | 141800 | 15529402200 | 46450 | 46400 | 46450 | 46400 | 240 |
| 285 | 20230714 | 141700 | 15518258900 | 46400 | 46400 | 46450 | 46400 | 257 |
| 286 | 20230714 | 141600 | 15506323300 | 46400 | 46450 | 46450 | 46400 | 677 |
| 287 | 20230714 | 141500 | 15474899400 | 46400 | 46450 | 46450 | 46400 | 408 |
| 288 | 20230714 | 141400 | 15455950000 | 46450 | 46400 | 46450 | 46400 | 10081 |
| 289 | 20230714 | 141300 | 14988171700 | 46400 | 46350 | 46400 | 46350 | 415 |
| 290 | 20230714 | 141200 | 14968932250 | 46400 | 46350 | 46400 | 46300 | 10460 |
| 291 | 20230714 | 141100 | 14483960550 | 46300 | 46350 | 46350 | 46300 | 1228 |
| 292 | 20230714 | 141000 | 14427045100 | 46350 | 46350 | 46350 | 46300 | 555 |
| 293 | 20230714 | 140900 | 14401339950 | 46350 | 46350 | 46350 | 46300 | 17 |
| 294 | 20230714 | 140800 | 14400552350 | 46300 | 46300 | 46350 | 46300 | 673 |
| 295 | 20230714 | 140700 | 14369372350 | 46300 | 46300 | 46350 | 46300 | 761 |
| 296 | 20230714 | 140600 | 14334137700 | 46350 | 46300 | 46350 | 46300 | 489 |
| 297 | 20230714 | 140500 | 14311480750 | 46300 | 46300 | 46350 | 46300 | 240 |
| 298 | 20230714 | 140400 | 14300367950 | 46300 | 46300 | 46350 | 46300 | 451 |
| 299 | 20230714 | 140300 | 14279486200 | 46350 | 46300 | 46350 | 46300 | 628 |
| 300 | 20230714 | 140200 | 14250405450 | 46300 | 46350 | 46350 | 46300 | 704 |
| 301 | 20230714 | 140100 | 14217810100 | 46300 | 46350 | 46350 | 46300 | 927 |
| 302 | 20230714 | 140000 | 14174863750 | 46300 | 46300 | 46350 | 46300 | 165 |
| 303 | 20230714 | 135900 | 14167223750 | 46350 | 46300 | 46350 | 46300 | 468 |
| 304 | 20230714 | 135800 | 14145551000 | 46350 | 46300 | 46350 | 46300 | 166 |
| 305 | 20230714 | 135700 | 14137864900 | 46300 | 46300 | 46350 | 46300 | 151 |
| 306 | 20230714 | 135600 | 14130869100 | 46300 | 46300 | 46350 | 46300 | 221 |
| 307 | 20230714 | 135500 | 14120636250 | 46300 | 46350 | 46350 | 46300 | 361 |
| 308 | 20230714 | 135400 | 14103908500 | 46350 | 46300 | 46350 | 46300 | 408 |
| 309 | 20230714 | 135300 | 14085012050 | 46300 | 46300 | 46350 | 46300 | 287 |
| 310 | 20230714 | 135200 | 14071723250 | 46300 | 46350 | 46350 | 46300 | 6741 |
| 311 | 20230714 | 135100 | 13759609600 | 46350 | 46300 | 46350 | 46300 | 1014 |
| 312 | 20230714 | 135000 | 13712623950 | 46350 | 46350 | 46350 | 46300 | 527 |
| 313 | 20230714 | 134900 | 13688218700 | 46300 | 46300 | 46350 | 46300 | 104 |
| 314 | 20230714 | 134800 | 13683402800 | 46350 | 46300 | 46350 | 46300 | 650 |
| 315 | 20230714 | 134700 | 13653284000 | 46300 | 46350 | 46350 | 46300 | 429 |
| 316 | 20230714 | 134600 | 13633416150 | 46300 | 46300 | 46350 | 46300 | 167 |
| 317 | 20230714 | 134500 | 13625682850 | 46350 | 46350 | 46350 | 46300 | 741 |
| 318 | 20230714 | 134400 | 13591369400 | 46300 | 46300 | 46350 | 46300 | 428 |
| 319 | 20230714 | 134300 | 13571552950 | 46300 | 46350 | 46350 | 46300 | 3423 |
| 320 | 20230714 | 134200 | 13413059150 | 46350 | 46350 | 46350 | 46300 | 231 |
| 321 | 20230714 | 134100 | 13402359150 | 46350 | 46300 | 46350 | 46300 | 247 |
| 322 | 20230714 | 134000 | 13390917250 | 46350 | 46300 | 46350 | 46300 | 434 |
| 323 | 20230714 | 133900 | 13370820550 | 46350 | 46300 | 46350 | 46300 | 302 |
| 324 | 20230714 | 133800 | 13356832850 | 46350 | 46300 | 46350 | 46300 | 256 |
| 325 | 20230714 | 133700 | 13344978850 | 46300 | 46300 | 46350 | 46300 | 263 |
| 326 | 20230714 | 133600 | 13332799350 | 46350 | 46350 | 46350 | 46300 | 462 |
| 327 | 20230714 | 133500 | 13311404250 | 46350 | 46300 | 46350 | 46300 | 297 |
| 328 | 20230714 | 133400 | 13297650150 | 46300 | 46300 | 46350 | 46300 | 248 |
| 329 | 20230714 | 133300 | 13286162500 | 46300 | 46300 | 46350 | 46300 | 359 |
| 330 | 20230714 | 133200 | 13269539500 | 46300 | 46300 | 46350 | 46300 | 220 |
| 331 | 20230714 | 133100 | 13259347950 | 46300 | 46300 | 46350 | 46300 | 134 |
| 332 | 20230714 | 133000 | 13253142250 | 46300 | 46300 | 46350 | 46300 | 609 |
| 333 | 20230714 | 132900 | 13224927850 | 46350 | 46300 | 46350 | 46300 | 295 |
| 334 | 20230714 | 132800 | 13211267350 | 46300 | 46350 | 46400 | 46300 | 6470 |
| 335 | 20230714 | 132700 | 12911427000 | 46400 | 46350 | 46400 | 46350 | 554 |
| 336 | 20230714 | 132600 | 12885744150 | 46350 | 46350 | 46400 | 46350 | 416 |
| 337 | 20230714 | 132500 | 12866462250 | 46350 | 46350 | 46400 | 46350 | 652 |
| 338 | 20230714 | 132400 | 12836237750 | 46400 | 46350 | 46400 | 46350 | 308 |
| 339 | 20230714 | 132300 | 12821961750 | 46350 | 46400 | 46400 | 46350 | 706 |
| 340 | 20230714 | 132200 | 12789233550 | 46350 | 46350 | 46400 | 46350 | 678 |
| 341 | 20230714 | 132100 | 12757793000 | 46350 | 46400 | 46400 | 46350 | 927 |
| 342 | 20230714 | 132000 | 12714794950 | 46350 | 46400 | 46400 | 46350 | 323 |
| 343 | 20230714 | 131900 | 12699822800 | 46400 | 46350 | 46400 | 46350 | 160 |
| 344 | 20230714 | 131800 | 12692406650 | 46400 | 46400 | 46400 | 46350 | 572 |
| 345 | 20230714 | 131700 | 12665870300 | 46350 | 46350 | 46400 | 46350 | 1336 |
| 346 | 20230714 | 131600 | 12603920600 | 46350 | 46400 | 46400 | 46350 | 624 |
| 347 | 20230714 | 131500 | 12574993550 | 46350 | 46350 | 46400 | 46350 | 107 |
| 348 | 20230714 | 131400 | 12570032850 | 46350 | 46250 | 46400 | 46250 | 11861 |
| 349 | 20230714 | 131300 | 12020553300 | 46300 | 46300 | 46300 | 46250 | 440 |
| 350 | 20230714 | 131200 | 12000195650 | 46300 | 46250 | 46300 | 46250 | 724 |
| 351 | 20230714 | 131100 | 11966680150 | 46300 | 46300 | 46300 | 46250 | 952 |
| 352 | 20230714 | 131000 | 11922641200 | 46250 | 46250 | 46300 | 46250 | 1258 |
| 353 | 20230714 | 130900 | 11864409750 | 46300 | 46300 | 46300 | 46250 | 306 |
| 354 | 20230714 | 130800 | 11850243850 | 46300 | 46250 | 46300 | 46250 | 628 |
| 355 | 20230714 | 130700 | 11821186350 | 46250 | 46250 | 46300 | 46250 | 521 |
| 356 | 20230714 | 130600 | 11797068050 | 46250 | 46300 | 46300 | 46250 | 138 |
| 357 | 20230714 | 130500 | 11790685400 | 46300 | 46300 | 46300 | 46250 | 844 |
| 358 | 20230714 | 130400 | 11751617100 | 46300 | 46300 | 46300 | 46250 | 226 |
| 359 | 20230714 | 130300 | 11741162750 | 46250 | 46250 | 46300 | 46250 | 670 |
| 360 | 20230714 | 130200 | 11710150000 | 46250 | 46300 | 46300 | 46250 | 526 |
| 361 | 20230714 | 130100 | 11685804550 | 46250 | 46250 | 46300 | 46250 | 173 |
| 362 | 20230714 | 130000 | 11677802700 | 46300 | 46250 | 46300 | 46250 | 2992 |
| 363 | 20230714 | 125900 | 11539297100 | 46250 | 46250 | 46300 | 46250 | 996 |
| 364 | 20230714 | 125800 | 11493208250 | 46250 | 46250 | 46300 | 46250 | 826 |
| 365 | 20230714 | 125700 | 11455001450 | 46250 | 46250 | 46300 | 46250 | 390 |
| 366 | 20230714 | 125600 | 11436962050 | 46250 | 46250 | 46300 | 46250 | 3057 |
| 367 | 20230714 | 125500 | 11295538150 | 46250 | 46250 | 46300 | 46250 | 133 |
| 368 | 20230714 | 125400 | 11289386300 | 46250 | 46250 | 46300 | 46250 | 302 |
| 369 | 20230714 | 125300 | 11275414200 | 46250 | 46250 | 46250 | 46250 | 426 |
| 370 | 20230714 | 125200 | 11255711700 | 46250 | 46250 | 46300 | 46250 | 201 |
| 371 | 20230714 | 125100 | 11246413950 | 46250 | 46250 | 46300 | 46250 | 985 |
| 372 | 20230714 | 125000 | 11200830450 | 46250 | 46250 | 46300 | 46250 | 252 |
| 373 | 20230714 | 124900 | 11189173100 | 46300 | 46250 | 46300 | 46250 | 281 |
| 374 | 20230714 | 124800 | 11176168900 | 46250 | 46250 | 46250 | 46250 | 340 |
| 375 | 20230714 | 124700 | 11160443900 | 46300 | 46250 | 46300 | 46250 | 148 |
| 376 | 20230714 | 124600 | 11153594050 | 46250 | 46250 | 46300 | 46250 | 96 |
| 377 | 20230714 | 124500 | 11149152450 | 46300 | 46250 | 46300 | 46250 | 172 |
| 378 | 20230714 | 124400 | 11141192600 | 46300 | 46250 | 46300 | 46250 | 459 |
| 379 | 20230714 | 124300 | 11119963150 | 46250 | 46200 | 46300 | 46200 | 2146 |
| 380 | 20230714 | 124200 | 11020698500 | 46250 | 46250 | 46250 | 46200 | 278 |
| 381 | 20230714 | 124100 | 11007848600 | 46250 | 46250 | 46250 | 46200 | 121 |
| 382 | 20230714 | 124000 | 11002252700 | 46250 | 46250 | 46250 | 46200 | 513 |
| 383 | 20230714 | 123900 | 10978527050 | 46250 | 46200 | 46250 | 46200 | 1618 |
| 384 | 20230714 | 123800 | 10903704600 | 46250 | 46200 | 46250 | 46200 | 440 |
| 385 | 20230714 | 123700 | 10883360400 | 46200 | 46250 | 46250 | 46200 | 244 |
| 386 | 20230714 | 123600 | 10872086450 | 46200 | 46200 | 46250 | 46200 | 523 |
| 387 | 20230714 | 123500 | 10847906850 | 46250 | 46250 | 46250 | 46200 | 195 |
| 388 | 20230714 | 123400 | 10838893800 | 46250 | 46250 | 46250 | 46200 | 173 |
| 389 | 20230714 | 123300 | 10830898800 | 46250 | 46200 | 46250 | 46200 | 462 |
| 390 | 20230714 | 123200 | 10809547750 | 46250 | 46200 | 46250 | 46200 | 463 |
| 391 | 20230714 | 123100 | 10788141150 | 46200 | 46250 | 46250 | 46200 | 291 |
| 392 | 20230714 | 123000 | 10774691500 | 46250 | 46200 | 46250 | 46200 | 768 |
| 393 | 20230714 | 122900 | 10739180400 | 46200 | 46200 | 46250 | 46200 | 390 |
| 394 | 20230714 | 122800 | 10721149600 | 46200 | 46200 | 46250 | 46200 | 400 |
| 395 | 20230714 | 122700 | 10702666100 | 46200 | 46200 | 46250 | 46200 | 682 |
| 396 | 20230714 | 122600 | 10671131850 | 46250 | 46250 | 46300 | 46200 | 2162 |
| 397 | 20230714 | 122500 | 10571140600 | 46250 | 46250 | 46250 | 46200 | 451 |
| 398 | 20230714 | 122400 | 10550284900 | 46250 | 46250 | 46300 | 46200 | 716 |
| 399 | 20230714 | 122300 | 10517170300 | 46250 | 46250 | 46250 | 46200 | 150 |
| 400 | 20230714 | 122200 | 10510233150 | 46250 | 46250 | 46300 | 46250 | 240 |
| 401 | 20230714 | 122100 | 10499128650 | 46250 | 46250 | 46300 | 46250 | 852 |
| 402 | 20230714 | 122000 | 10459723550 | 46250 | 46250 | 46300 | 46250 | 855 |
| 403 | 20230714 | 121900 | 10420179750 | 46200 | 46250 | 46250 | 46200 | 508 |
| 404 | 20230714 | 121800 | 10396687950 | 46250 | 46250 | 46300 | 46250 | 1052 |
| 405 | 20230714 | 121700 | 10348028550 | 46250 | 46250 | 46300 | 46250 | 255 |
| 406 | 20230714 | 121600 | 10336234750 | 46250 | 46250 | 46250 | 46200 | 892 |
| 407 | 20230714 | 121500 | 10294979850 | 46250 | 46250 | 46300 | 46250 | 8007 |
| 408 | 20230714 | 121400 | 9924651800 | 46250 | 46200 | 46300 | 46200 | 3274 |
| 409 | 20230714 | 121300 | 9773231900 | 46200 | 46250 | 46250 | 46200 | 384 |
| 410 | 20230714 | 121200 | 9755475150 | 46250 | 46250 | 46250 | 46200 | 1165 |
| 411 | 20230714 | 121100 | 9701594500 | 46250 | 46250 | 46300 | 46250 | 632 |
| 412 | 20230714 | 121000 | 9672360100 | 46250 | 46300 | 46300 | 46200 | 7914 |
| 413 | 20230714 | 120900 | 9306358250 | 46250 | 46200 | 46250 | 46200 | 962 |
| 414 | 20230714 | 120800 | 9261865850 | 46200 | 46250 | 46250 | 46200 | 486 |
| 415 | 20230714 | 120700 | 9239396400 | 46250 | 46200 | 46250 | 46200 | 4205 |
| 416 | 20230714 | 120600 | 9044919300 | 46250 | 46250 | 46250 | 46200 | 512 |
| 417 | 20230714 | 120500 | 9021240150 | 46200 | 46200 | 46250 | 46200 | 122 |
| 418 | 20230714 | 120400 | 9015601150 | 46250 | 46250 | 46250 | 46200 | 1344 |
| 419 | 20230714 | 120300 | 8953442450 | 46200 | 46200 | 46250 | 46200 | 261 |
| 420 | 20230714 | 120200 | 8941381950 | 46200 | 46200 | 46250 | 46200 | 494 |
| 421 | 20230714 | 120100 | 8918537750 | 46250 | 46200 | 46250 | 46200 | 465 |
| 422 | 20230714 | 120000 | 8897032100 | 46250 | 46200 | 46250 | 46200 | 295 |
| 423 | 20230714 | 115900 | 8883390100 | 46200 | 46200 | 46250 | 46200 | 8536 |
| 424 | 20230714 | 115800 | 8488644650 | 46200 | 46200 | 46250 | 46200 | 233 |
| 425 | 20230714 | 115700 | 8477871750 | 46200 | 46250 | 46250 | 46200 | 666 |
| 426 | 20230714 | 115600 | 8447075150 | 46200 | 46200 | 46250 | 46200 | 191 |
| 427 | 20230714 | 115500 | 8438250250 | 46200 | 46250 | 46250 | 46200 | 384 |
| 428 | 20230714 | 115400 | 8420493100 | 46200 | 46200 | 46200 | 46200 | 141 |
| 429 | 20230714 | 115300 | 8413978900 | 46250 | 46200 | 46250 | 46200 | 155 |
| 430 | 20230714 | 115200 | 8406812400 | 46200 | 46200 | 46250 | 46200 | 194 |
| 431 | 20230714 | 115100 | 8397847250 | 46200 | 46200 | 46250 | 46200 | 384 |
| 432 | 20230714 | 115000 | 8380094500 | 46250 | 46200 | 46250 | 46200 | 374 |
| 433 | 20230714 | 114900 | 8362814550 | 46200 | 46200 | 46200 | 46200 | 712 |
| 434 | 20230714 | 114800 | 8329920150 | 46250 | 46200 | 46250 | 46200 | 389 |
| 435 | 20230714 | 114700 | 8311943450 | 46250 | 46200 | 46250 | 46200 | 97 |
| 436 | 20230714 | 114600 | 8307461000 | 46250 | 46250 | 46250 | 46200 | 180 |
| 437 | 20230714 | 114500 | 8299139400 | 46200 | 46200 | 46250 | 46200 | 358 |
| 438 | 20230714 | 114400 | 8282597650 | 46200 | 46250 | 46250 | 46200 | 294 |
| 439 | 20230714 | 114300 | 8269009750 | 46250 | 46200 | 46250 | 46200 | 103 |
| 440 | 20230714 | 114200 | 8264250850 | 46250 | 46200 | 46250 | 46200 | 216 |
| 441 | 20230714 | 114100 | 8254266500 | 46200 | 46200 | 46250 | 46200 | 224 |
| 442 | 20230714 | 114000 | 8243916000 | 46200 | 46200 | 46250 | 46200 | 589 |
| 443 | 20230714 | 113900 | 8216683450 | 46200 | 46250 | 46250 | 46200 | 867 |
| 444 | 20230714 | 113800 | 8176599600 | 46200 | 46200 | 46250 | 46200 | 229 |
| 445 | 20230714 | 113700 | 8166019550 | 46250 | 46200 | 46250 | 46200 | 428 |
| 446 | 20230714 | 113600 | 8146241050 | 46250 | 46200 | 46250 | 46200 | 197 |
| 447 | 20230714 | 113500 | 8137138800 | 46200 | 46200 | 46250 | 46200 | 212 |
| 448 | 20230714 | 113400 | 8127339900 | 46200 | 46200 | 46250 | 46200 | 381 |
| 449 | 20230714 | 113300 | 8109734600 | 46200 | 46200 | 46250 | 46200 | 358 |
| 450 | 20230714 | 113200 | 8093186750 | 46200 | 46250 | 46250 | 46200 | 247 |
| 451 | 20230714 | 113100 | 8081773100 | 46200 | 46250 | 46250 | 46200 | 330 |
| 452 | 20230714 | 113000 | 8066525200 | 46250 | 46200 | 46250 | 46200 | 559 |
| 453 | 20230714 | 112900 | 8040679850 | 46250 | 46250 | 46250 | 46200 | 376 |
| 454 | 20230714 | 112800 | 8023304950 | 46200 | 46200 | 46250 | 46200 | 361 |
| 455 | 20230714 | 112700 | 8006617950 | 46200 | 46250 | 46250 | 46200 | 128 |
| 456 | 20230714 | 112600 | 8000700850 | 46250 | 46200 | 46250 | 46200 | 341 |
| 457 | 20230714 | 112500 | 7984939450 | 46200 | 46250 | 46250 | 46200 | 183 |
| 458 | 20230714 | 112400 | 7976481450 | 46200 | 46200 | 46250 | 46200 | 411 |
| 459 | 20230714 | 112300 | 7957479500 | 46200 | 46200 | 46250 | 46200 | 233 |
| 460 | 20230714 | 112200 | 7946704700 | 46200 | 46250 | 46250 | 46200 | 199 |
| 461 | 20230714 | 112100 | 7937504950 | 46250 | 46200 | 46250 | 46200 | 918 |
| 462 | 20230714 | 112000 | 7895051500 | 46200 | 46250 | 46250 | 46200 | 162 |
| 463 | 20230714 | 111900 | 7887563950 | 46200 | 46200 | 46250 | 46200 | 321 |
| 464 | 20230714 | 111800 | 7872727800 | 46200 | 46200 | 46250 | 46200 | 204 |
| 465 | 20230714 | 111700 | 7863297550 | 46200 | 46200 | 46250 | 46200 | 1279 |
| 466 | 20230714 | 111600 | 7804147150 | 46200 | 46300 | 46300 | 46200 | 10246 |
| 467 | 20230714 | 111500 | 7330331850 | 46250 | 46250 | 46300 | 46250 | 134 |
| 468 | 20230714 | 111400 | 7324128800 | 46300 | 46300 | 46300 | 46250 | 550 |
| 469 | 20230714 | 111300 | 7298668700 | 46250 | 46250 | 46300 | 46250 | 407 |
| 470 | 20230714 | 111200 | 7279831400 | 46250 | 46200 | 46300 | 46200 | 5094 |
| 471 | 20230714 | 111100 | 7044233500 | 46250 | 46200 | 46250 | 46200 | 1317 |
| 472 | 20230714 | 111000 | 6983336000 | 46250 | 46200 | 46250 | 46200 | 225 |
| 473 | 20230714 | 110900 | 6972934000 | 46250 | 46250 | 46250 | 46200 | 958 |
| 474 | 20230714 | 110800 | 6928665500 | 46200 | 46250 | 46250 | 46200 | 471 |
| 475 | 20230714 | 110700 | 6906897100 | 46250 | 46250 | 46250 | 46200 | 360 |
| 476 | 20230714 | 110600 | 6890251750 | 46250 | 46250 | 46250 | 46200 | 1257 |
| 477 | 20230714 | 110500 | 6832139200 | 46200 | 46250 | 46250 | 46200 | 312 |
| 478 | 20230714 | 110400 | 6817719050 | 46250 | 46200 | 46250 | 46200 | 190 |
| 479 | 20230714 | 110300 | 6808932550 | 46250 | 46200 | 46250 | 46200 | 406 |
| 480 | 20230714 | 110200 | 6790170450 | 46200 | 46200 | 46250 | 46200 | 279 |
| 481 | 20230714 | 110100 | 6777276050 | 46250 | 46150 | 46250 | 46150 | 2418 |
| 482 | 20230714 | 110000 | 6665565800 | 46150 | 46200 | 46200 | 46150 | 577 |
| 483 | 20230714 | 105900 | 6638912050 | 46200 | 46150 | 46200 | 46150 | 919 |
| 484 | 20230714 | 105800 | 6596458350 | 46200 | 46200 | 46200 | 46150 | 2759 |
| 485 | 20230714 | 105700 | 6468996850 | 46150 | 46150 | 46200 | 46150 | 552 |
| 486 | 20230714 | 105600 | 6443514750 | 46200 | 46150 | 46200 | 46150 | 1201 |
| 487 | 20230714 | 105500 | 6388030900 | 46150 | 46150 | 46150 | 46100 | 2281 |
| 488 | 20230714 | 105400 | 6282767400 | 46150 | 46100 | 46150 | 46100 | 1195 |
| 489 | 20230714 | 105300 | 6227627650 | 46100 | 46100 | 46200 | 46050 | 13782 |
| 490 | 20230714 | 105200 | 5591891850 | 46050 | 46050 | 46100 | 46050 | 969 |
| 491 | 20230714 | 105100 | 5547230600 | 46050 | 46050 | 46100 | 46050 | 626 |
| 492 | 20230714 | 105000 | 5518392750 | 46100 | 46050 | 46100 | 46050 | 510 |
| 493 | 20230714 | 104900 | 5494895750 | 46100 | 46050 | 46100 | 46050 | 201 |
| 494 | 20230714 | 104800 | 5485634500 | 46100 | 46100 | 46100 | 46050 | 586 |
| 495 | 20230714 | 104700 | 5458641650 | 46100 | 46100 | 46100 | 46050 | 520 |
| 496 | 20230714 | 104600 | 5434678800 | 46100 | 46050 | 46100 | 46050 | 255 |
| 497 | 20230714 | 104500 | 5422928950 | 46100 | 46100 | 46100 | 46050 | 456 |
| 498 | 20230714 | 104400 | 5401916500 | 46050 | 46100 | 46100 | 46050 | 421 |
| 499 | 20230714 | 104300 | 5382518250 | 46050 | 46050 | 46100 | 46050 | 405 |
| 500 | 20230714 | 104200 | 5363849600 | 46050 | 46100 | 46100 | 46050 | 407 |
| 501 | 20230714 | 104100 | 5345098300 | 46050 | 46100 | 46100 | 46050 | 364 |
| 502 | 20230714 | 104000 | 5328329800 | 46050 | 46050 | 46100 | 46050 | 378 |
| 503 | 20230714 | 103900 | 5310913700 | 46050 | 46050 | 46100 | 46050 | 276 |
| 504 | 20230714 | 103800 | 5298199450 | 46050 | 46100 | 46100 | 46050 | 299 |
| 505 | 20230714 | 103700 | 5284426450 | 46100 | 46050 | 46100 | 46050 | 203 |
| 506 | 20230714 | 103600 | 5275077850 | 46050 | 46100 | 46100 | 46050 | 446 |
| 507 | 20230714 | 103500 | 5254524200 | 46100 | 46100 | 46100 | 46050 | 352 |
| 508 | 20230714 | 103400 | 5238302500 | 46050 | 46100 | 46100 | 46050 | 358 |
| 509 | 20230714 | 103300 | 5221811750 | 46100 | 46100 | 46100 | 46050 | 415 |
| 510 | 20230714 | 103200 | 5202689400 | 46100 | 46050 | 46100 | 46050 | 195 |
| 511 | 20230714 | 103100 | 5193703100 | 46050 | 46050 | 46100 | 46050 | 297 |
| 512 | 20230714 | 103000 | 5180019050 | 46050 | 46050 | 46100 | 46050 | 3153 |
| 513 | 20230714 | 102900 | 5034818550 | 46100 | 46000 | 46100 | 46000 | 2734 |
| 514 | 20230714 | 102800 | 4908924950 | 46050 | 46000 | 46050 | 46000 | 330 |
| 515 | 20230714 | 102700 | 4893743400 | 46050 | 46050 | 46050 | 46000 | 231 |
| 516 | 20230714 | 102600 | 4883109850 | 46050 | 46000 | 46050 | 46000 | 265 |
| 517 | 20230714 | 102500 | 4870919200 | 46050 | 46000 | 46050 | 46000 | 743 |
| 518 | 20230714 | 102400 | 4836721700 | 46000 | 46050 | 46050 | 46000 | 358 |
| 519 | 20230714 | 102300 | 4820242000 | 46050 | 46000 | 46050 | 46000 | 334 |
| 520 | 20230714 | 102200 | 4804873350 | 46050 | 46050 | 46100 | 46000 | 243 |
| 521 | 20230714 | 102100 | 4793683700 | 46050 | 46000 | 46100 | 46000 | 5284 |
| 522 | 20230714 | 102000 | 4550359000 | 46050 | 46050 | 46050 | 46000 | 335 |
| 523 | 20230714 | 101900 | 4534936800 | 46000 | 46050 | 46050 | 46000 | 88 |
| 524 | 20230714 | 101800 | 4530888400 | 46050 | 46000 | 46050 | 45950 | 1291 |
| 525 | 20230714 | 101700 | 4471495650 | 46000 | 45950 | 46000 | 45950 | 276 |
| 526 | 20230714 | 101600 | 4458806600 | 46000 | 46000 | 46000 | 45950 | 423 |
| 527 | 20230714 | 101500 | 4439349050 | 45950 | 46000 | 46050 | 45950 | 2808 |
| 528 | 20230714 | 101400 | 4310188100 | 45950 | 45950 | 46000 | 45950 | 137 |
| 529 | 20230714 | 101300 | 4303887600 | 45950 | 45950 | 46000 | 45950 | 1238 |
| 530 | 20230714 | 101200 | 4246960450 | 45950 | 46000 | 46000 | 45950 | 524 |
| 531 | 20230714 | 101100 | 4222867000 | 45950 | 46000 | 46050 | 45950 | 879 |
| 532 | 20230714 | 101000 | 4182436500 | 46050 | 46100 | 46100 | 46000 | 218 |
| 533 | 20230714 | 100900 | 4172403600 | 46050 | 46100 | 46100 | 46050 | 493 |
| 534 | 20230714 | 100800 | 4149695450 | 46100 | 46100 | 46100 | 46000 | 8273 |
| 535 | 20230714 | 100700 | 3768748600 | 46050 | 46050 | 46100 | 46050 | 363 |
| 536 | 20230714 | 100600 | 3752023050 | 46100 | 46050 | 46100 | 46050 | 374 |
| 537 | 20230714 | 100500 | 3734786650 | 46050 | 46100 | 46100 | 46050 | 303 |
| 538 | 20230714 | 100400 | 3720828150 | 46100 | 46050 | 46100 | 46050 | 361 |
| 539 | 20230714 | 100300 | 3704192250 | 46100 | 46100 | 46100 | 46050 | 128 |
| 540 | 20230714 | 100200 | 3698293400 | 46050 | 46050 | 46100 | 46050 | 473 |
| 541 | 20230714 | 100100 | 3676501450 | 46100 | 46050 | 46100 | 46050 | 186 |
| 542 | 20230714 | 100000 | 3667930800 | 46050 | 46100 | 46100 | 46050 | 454 |
| 543 | 20230714 | 095900 | 3647006650 | 46050 | 46100 | 46100 | 46050 | 91 |
| 544 | 20230714 | 095800 | 3642812600 | 46100 | 46050 | 46100 | 46000 | 2237 |
| 545 | 20230714 | 095700 | 3539788700 | 46000 | 46050 | 46050 | 46000 | 304 |
| 546 | 20230714 | 095600 | 3525798300 | 46050 | 46000 | 46050 | 46000 | 347 |
| 547 | 20230714 | 095500 | 3509830800 | 46000 | 46050 | 46050 | 46000 | 354 |
| 548 | 20230714 | 095400 | 3493535600 | 46050 | 46050 | 46050 | 46000 | 243 |
| 549 | 20230714 | 095300 | 3482351550 | 46050 | 46050 | 46050 | 46000 | 509 |
| 550 | 20230714 | 095200 | 3458923950 | 46050 | 46000 | 46050 | 46000 | 246 |
| 551 | 20230714 | 095100 | 3447607200 | 46050 | 46100 | 46100 | 46000 | 4530 |
| 552 | 20230714 | 095000 | 3239004300 | 46100 | 46050 | 46100 | 46050 | 946 |
| 553 | 20230714 | 094900 | 3195433750 | 46100 | 46100 | 46100 | 46050 | 321 |
| 554 | 20230714 | 094800 | 3180640250 | 46100 | 46100 | 46100 | 46050 | 441 |
| 555 | 20230714 | 094700 | 3160316750 | 46050 | 46100 | 46100 | 46050 | 233 |
| 556 | 20230714 | 094600 | 3149579250 | 46050 | 46100 | 46100 | 46050 | 504 |
| 557 | 20230714 | 094500 | 3126363750 | 46100 | 46000 | 46100 | 46000 | 5384 |
| 558 | 20230714 | 094400 | 2878549100 | 45950 | 46000 | 46000 | 45950 | 317 |
| 559 | 20230714 | 094300 | 2863973950 | 46000 | 46000 | 46000 | 45950 | 442 |
| 560 | 20230714 | 094200 | 2843661800 | 46000 | 46000 | 46000 | 45950 | 411 |
| 561 | 20230714 | 094100 | 2824757750 | 46000 | 46000 | 46000 | 45950 | 103 |
| 562 | 20230714 | 094000 | 2820024250 | 45950 | 45950 | 46000 | 45950 | 650 |
| 563 | 20230714 | 093900 | 2790137300 | 46000 | 45950 | 46000 | 45950 | 120 |
| 564 | 20230714 | 093800 | 2784621950 | 46000 | 45950 | 46000 | 45950 | 751 |
| 565 | 20230714 | 093700 | 2750096300 | 45950 | 45950 | 46000 | 45950 | 141 |
| 566 | 20230714 | 093600 | 2743612900 | 46000 | 45950 | 46000 | 45900 | 3248 |
| 567 | 20230714 | 093500 | 2594416200 | 45950 | 45900 | 45950 | 45900 | 2320 |
| 568 | 20230714 | 093400 | 2487812900 | 45950 | 45950 | 45950 | 45900 | 346 |
| 569 | 20230714 | 093300 | 2471915500 | 45950 | 45950 | 45950 | 45900 | 994 |
| 570 | 20230714 | 093200 | 2426243200 | 45950 | 46000 | 46000 | 45950 | 1164 |
| 571 | 20230714 | 093100 | 2372755400 | 46000 | 45950 | 46000 | 45900 | 4376 |
| 572 | 20230714 | 093000 | 2171684800 | 45900 | 45900 | 45950 | 45900 | 454 |
| 573 | 20230714 | 092900 | 2150846000 | 45950 | 45950 | 45950 | 45900 | 781 |
| 574 | 20230714 | 092800 | 2114979350 | 45950 | 45950 | 45950 | 45900 | 273 |
| 575 | 20230714 | 092700 | 2102442800 | 45950 | 45900 | 45950 | 45900 | 781 |
| 576 | 20230714 | 092600 | 2066589850 | 45900 | 45950 | 45950 | 45900 | 613 |
| 577 | 20230714 | 092500 | 2038428000 | 45950 | 45950 | 45950 | 45900 | 1209 |
| 578 | 20230714 | 092400 | 1982880600 | 45950 | 46000 | 46000 | 45900 | 1608 |
| 579 | 20230714 | 092300 | 1908994350 | 46000 | 46000 | 46000 | 45950 | 383 |
| 580 | 20230714 | 092200 | 1891387900 | 45950 | 46050 | 46050 | 45950 | 9849 |
| 581 | 20230714 | 092100 | 1438010950 | 46050 | 46050 | 46100 | 46050 | 1738 |
| 582 | 20230714 | 092000 | 1357974100 | 46100 | 46100 | 46100 | 46050 | 417 |
| 583 | 20230714 | 091900 | 1338756150 | 46100 | 46050 | 46100 | 46050 | 459 |
| 584 | 20230714 | 091800 | 1317604000 | 46050 | 46100 | 46100 | 46050 | 705 |
| 585 | 20230714 | 091700 | 1285108750 | 46100 | 46100 | 46100 | 46050 | 974 |
| 586 | 20230714 | 091600 | 1240212600 | 46100 | 46100 | 46100 | 46050 | 319 |
| 587 | 20230714 | 091500 | 1225514600 | 46050 | 46050 | 46100 | 46050 | 535 |
| 588 | 20230714 | 091400 | 1200861450 | 46100 | 46050 | 46100 | 46000 | 1237 |
| 589 | 20230714 | 091300 | 1143894350 | 46050 | 46050 | 46100 | 46000 | 501 |
| 590 | 20230714 | 091200 | 1120831400 | 46000 | 46000 | 46100 | 45950 | 899 |
| 591 | 20230714 | 091100 | 1079462150 | 46000 | 46000 | 46000 | 45950 | 755 |
| 592 | 20230714 | 091000 | 1044743650 | 46000 | 46000 | 46100 | 45950 | 3682 |
| 593 | 20230714 | 090900 | 875360750 | 46000 | 45950 | 46000 | 45950 | 342 |
| 594 | 20230714 | 090800 | 859644650 | 45950 | 46000 | 46000 | 45950 | 449 |
| 595 | 20230714 | 090700 | 839012200 | 46000 | 46000 | 46000 | 45950 | 3282 |
| 596 | 20230714 | 090600 | 688170600 | 46000 | 46100 | 46100 | 46000 | 1490 |
| 597 | 20230714 | 090500 | 619561750 | 46100 | 46050 | 46100 | 46000 | 5955 |
| 598 | 20230714 | 090400 | 345551700 | 46000 | 46050 | 46100 | 46000 | 1661 |
| 599 | 20230714 | 090300 | 269059350 | 46100 | 46000 | 46100 | 46000 | 512 |
| 600 | 20230714 | 090200 | 245477300 | 46000 | 46000 | 46000 | 45950 | 1521 |
| 601 | 20230714 | 090100 | 175512950 | 46000 | 46000 | 46050 | 45950 | 2051 |
| 602 | 20230714 | 090000 | 81166500 | 46000 | 45950 | 46050 | 45950 | 1758 |