35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 3 | 20230714 | 191900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20230714 | 191800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20230714 | 191700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20230714 | 191600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20230714 | 191500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20230714 | 191400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20230714 | 191300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20230714 | 191200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20230714 | 191100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20230714 | 191000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20230714 | 190900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20230714 | 190800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20230714 | 190700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20230714 | 190600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20230714 | 190500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20230714 | 190400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20230714 | 190300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20230714 | 190200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20230714 | 190100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20230714 | 190000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20230714 | 185900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20230714 | 185800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20230714 | 185700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20230714 | 185600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20230714 | 185500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20230714 | 185400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20230714 | 185300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20230714 | 185200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20230714 | 185100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20230714 | 185000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 33 | 20230714 | 184900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20230714 | 184800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20230714 | 184700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20230714 | 184600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20230714 | 184500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20230714 | 184400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20230714 | 184300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20230714 | 184200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20230714 | 184100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20230714 | 184000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20230714 | 183900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20230714 | 183800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20230714 | 183700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20230714 | 183600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20230714 | 183500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20230714 | 183400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20230714 | 183300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20230714 | 183200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20230714 | 183100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20230714 | 183000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20230714 | 182900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20230714 | 182800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20230714 | 182700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20230714 | 182600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20230714 | 182500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20230714 | 182400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20230714 | 182300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20230714 | 182200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20230714 | 182100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20230714 | 182000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 63 | 20230714 | 181900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20230714 | 181800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20230714 | 181700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20230714 | 181600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20230714 | 181500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20230714 | 181400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20230714 | 181300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20230714 | 181200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20230714 | 181100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20230714 | 181000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20230714 | 180900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20230714 | 180800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20230714 | 180700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20230714 | 180600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20230714 | 180500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20230714 | 180400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20230714 | 180300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20230714 | 180200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20230714 | 180100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20230714 | 180000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20230714 | 175900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20230714 | 175800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20230714 | 175700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20230714 | 175600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20230714 | 175500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20230714 | 175400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20230714 | 175300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20230714 | 175200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20230714 | 175100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20230714 | 175000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 93 | 20230714 | 174900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20230714 | 174800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20230714 | 174700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20230714 | 174600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20230714 | 174500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20230714 | 174400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20230714 | 174300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20230714 | 174200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20230714 | 174100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20230714 | 174000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20230714 | 173900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20230714 | 173800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20230714 | 173700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20230714 | 173600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20230714 | 173500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20230714 | 173400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20230714 | 173300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20230714 | 173200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20230714 | 173100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20230714 | 173000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20230714 | 172900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20230714 | 172800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20230714 | 172700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20230714 | 172600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20230714 | 172500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20230714 | 172400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20230714 | 172300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20230714 | 172200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20230714 | 172100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20230714 | 172000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 123 | 20230714 | 171900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20230714 | 171800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20230714 | 171700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20230714 | 171600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20230714 | 171500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20230714 | 171400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20230714 | 171300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20230714 | 171200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20230714 | 171100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20230714 | 171000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20230714 | 170900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20230714 | 170800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20230714 | 170700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20230714 | 170600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20230714 | 170500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20230714 | 170400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20230714 | 170300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20230714 | 170200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20230714 | 170100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20230714 | 170000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20230714 | 165900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20230714 | 165800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20230714 | 165700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20230714 | 165600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20230714 | 165500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20230714 | 165400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20230714 | 165300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20230714 | 165200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20230714 | 165100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20230714 | 165000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 153 | 20230714 | 164900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20230714 | 164800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20230714 | 164700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20230714 | 164600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20230714 | 164500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20230714 | 164400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20230714 | 164300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20230714 | 164200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20230714 | 164100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20230714 | 164000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20230714 | 163900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20230714 | 163800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20230714 | 163700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20230714 | 163600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20230714 | 163500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20230714 | 163400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20230714 | 163300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20230714 | 163200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20230714 | 163100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20230714 | 163000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20230714 | 162900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20230714 | 162800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20230714 | 162700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20230714 | 162600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20230714 | 162500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20230714 | 162400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20230714 | 162300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20230714 | 162200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20230714 | 162100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20230714 | 162000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 183 | 20230714 | 161900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20230714 | 161800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20230714 | 161700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20230714 | 161600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20230714 | 161500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20230714 | 161400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20230714 | 161300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20230714 | 161200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20230714 | 161100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20230714 | 161000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20230714 | 160900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20230714 | 160800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20230714 | 160700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20230714 | 160600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20230714 | 160500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20230714 | 160400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20230714 | 160300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20230714 | 160200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20230714 | 160100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20230714 | 160000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20230714 | 155900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20230714 | 155800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20230714 | 155700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20230714 | 155600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20230714 | 155500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20230714 | 155400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20230714 | 155300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20230714 | 155200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20230714 | 155100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20230714 | 155000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 213 | 20230714 | 154900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20230714 | 154800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20230714 | 154700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20230714 | 154600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20230714 | 154500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20230714 | 154400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20230714 | 154300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20230714 | 154200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20230714 | 154100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20230714 | 154000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20230714 | 153900 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20230714 | 153800 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20230714 | 153700 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20230714 | 153600 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20230714 | 153500 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20230714 | 153400 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20230714 | 153300 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20230714 | 153200 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20230714 | 153100 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20230714 | 153000 | 1009496568350 | 46800 | 46800 | 46800 | 46800 | 128518 |
| 233 | 20230714 | 152900 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20230714 | 152800 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20230714 | 152700 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20230714 | 152600 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20230714 | 152500 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20230714 | 152400 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20230714 | 152300 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20230714 | 152200 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20230714 | 152100 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20230714 | 152000 | 1003481925950 | 46450 | 46450 | 46450 | 46450 | 0 |
| 243 | 20230714 | 151900 | 1003481925950 | 46450 | 46550 | 46600 | 46450 | 26533 |
| 244 | 20230714 | 151800 | 1002248093800 | 46550 | 46300 | 46650 | 46300 | 29469 |
| 245 | 20230714 | 151700 | 1000878268250 | 46300 | 46400 | 46400 | 46250 | 39194 |
| 246 | 20230714 | 151600 | 999063199250 | 46350 | 46400 | 46500 | 46300 | 26947 |
| 247 | 20230714 | 151500 | 997813091600 | 46400 | 46650 | 46750 | 46400 | 35729 |
| 248 | 20230714 | 151400 | 996149131150 | 46700 | 46550 | 46750 | 46500 | 14192 |
| 249 | 20230714 | 151300 | 995487473200 | 46500 | 46700 | 46700 | 46500 | 30996 |
| 250 | 20230714 | 151200 | 994044422650 | 46700 | 46900 | 46950 | 46650 | 29471 |
| 251 | 20230714 | 151100 | 992664893300 | 46950 | 46900 | 46950 | 46850 | 9159 |
| 252 | 20230714 | 151000 | 992235261850 | 46900 | 46900 | 46950 | 46800 | 13500 |
| 253 | 20230714 | 150900 | 991602459500 | 46900 | 46950 | 47000 | 46850 | 12160 |
| 254 | 20230714 | 150800 | 991031914750 | 46950 | 47050 | 47050 | 46950 | 11987 |
| 255 | 20230714 | 150700 | 990468433500 | 47000 | 46950 | 47100 | 46900 | 18038 |
| 256 | 20230714 | 150600 | 989620551300 | 46950 | 46850 | 46950 | 46800 | 10000 |
| 257 | 20230714 | 150500 | 989151727250 | 46900 | 46950 | 47000 | 46850 | 12346 |
| 258 | 20230714 | 150400 | 988572571000 | 46950 | 46900 | 47000 | 46900 | 8719 |
| 259 | 20230714 | 150300 | 988163100450 | 46900 | 47100 | 47100 | 46900 | 12400 |
| 260 | 20230714 | 150200 | 987580478700 | 47050 | 47100 | 47250 | 47050 | 23032 |
| 261 | 20230714 | 150100 | 986494269900 | 47100 | 46900 | 47150 | 46850 | 37922 |
| 262 | 20230714 | 150000 | 984711415500 | 46850 | 46850 | 46950 | 46750 | 17122 |
| 263 | 20230714 | 145900 | 983909200000 | 46850 | 46850 | 46900 | 46800 | 6548 |
| 264 | 20230714 | 145800 | 983602529450 | 46800 | 46800 | 46900 | 46650 | 10751 |
| 265 | 20230714 | 145700 | 983099759700 | 46800 | 46750 | 46850 | 46550 | 22092 |
| 266 | 20230714 | 145600 | 982067877200 | 46700 | 46950 | 47000 | 46650 | 20423 |
| 267 | 20230714 | 145500 | 981111526800 | 46950 | 46950 | 47000 | 46950 | 9291 |
| 268 | 20230714 | 145400 | 980675078650 | 46950 | 47050 | 47050 | 46900 | 10441 |
| 269 | 20230714 | 145300 | 980184466950 | 47000 | 46950 | 47100 | 46900 | 20276 |
| 270 | 20230714 | 145200 | 979231709700 | 46950 | 47100 | 47100 | 46950 | 14272 |
| 271 | 20230714 | 145100 | 978561351000 | 47050 | 47000 | 47100 | 46950 | 12771 |
| 272 | 20230714 | 145000 | 977960613900 | 47000 | 47050 | 47050 | 47000 | 8021 |
| 273 | 20230714 | 144900 | 977583541800 | 47050 | 47000 | 47100 | 47000 | 8882 |
| 274 | 20230714 | 144800 | 977165595300 | 47050 | 47050 | 47100 | 47000 | 10258 |
| 275 | 20230714 | 144700 | 976683016650 | 47050 | 47050 | 47050 | 46850 | 29309 |
| 276 | 20230714 | 144600 | 975306444200 | 47050 | 47200 | 47250 | 47050 | 21555 |
| 277 | 20230714 | 144500 | 974290704150 | 47150 | 47300 | 47300 | 47050 | 22673 |
| 278 | 20230714 | 144400 | 973221026600 | 47250 | 47150 | 47300 | 47100 | 24951 |
| 279 | 20230714 | 144300 | 972043410450 | 47150 | 47100 | 47150 | 47000 | 16115 |
| 280 | 20230714 | 144200 | 971284655650 | 47050 | 47050 | 47150 | 47000 | 36284 |
| 281 | 20230714 | 144100 | 969575892300 | 47050 | 47000 | 47100 | 46800 | 22304 |
| 282 | 20230714 | 144000 | 968528505350 | 46950 | 46950 | 47050 | 46900 | 49665 |
| 283 | 20230714 | 143900 | 966194207350 | 46950 | 46600 | 46950 | 46600 | 32189 |
| 284 | 20230714 | 143800 | 964687245300 | 46650 | 46500 | 46650 | 46500 | 8481 |
| 285 | 20230714 | 143700 | 964292093650 | 46500 | 46450 | 46500 | 46400 | 11085 |
| 286 | 20230714 | 143600 | 963777023650 | 46450 | 46650 | 46650 | 46400 | 17760 |
| 287 | 20230714 | 143500 | 962951046350 | 46600 | 46650 | 46700 | 46600 | 19114 |
| 288 | 20230714 | 143400 | 962059066550 | 46700 | 46500 | 46700 | 46400 | 44269 |
| 289 | 20230714 | 143300 | 959999709350 | 46500 | 46400 | 46650 | 46400 | 30308 |
| 290 | 20230714 | 143200 | 958589530850 | 46400 | 46050 | 46400 | 46050 | 29034 |
| 291 | 20230714 | 143100 | 957247222900 | 46050 | 46000 | 46100 | 45950 | 13110 |
| 292 | 20230714 | 143000 | 956643984550 | 46000 | 46000 | 46100 | 45950 | 19219 |
| 293 | 20230714 | 142900 | 955759713650 | 46050 | 46100 | 46200 | 46000 | 21771 |
| 294 | 20230714 | 142800 | 954757095750 | 46100 | 46150 | 46200 | 46100 | 17046 |
| 295 | 20230714 | 142700 | 953970335950 | 46150 | 46100 | 46250 | 46050 | 17063 |
| 296 | 20230714 | 142600 | 953182742900 | 46100 | 46150 | 46200 | 46100 | 10664 |
| 297 | 20230714 | 142500 | 952690614550 | 46200 | 46200 | 46250 | 46100 | 12154 |
| 298 | 20230714 | 142400 | 952129662250 | 46200 | 46350 | 46400 | 46150 | 15274 |
| 299 | 20230714 | 142300 | 951422915100 | 46350 | 46300 | 46850 | 46300 | 46016 |
| 300 | 20230714 | 142200 | 949281629200 | 46300 | 46150 | 46300 | 46150 | 14394 |
| 301 | 20230714 | 142100 | 948616267650 | 46150 | 46300 | 46300 | 46100 | 14398 |
| 302 | 20230714 | 142000 | 947951229850 | 46250 | 46300 | 46350 | 46200 | 15707 |
| 303 | 20230714 | 141900 | 947224949950 | 46300 | 46300 | 46350 | 46200 | 15129 |
| 304 | 20230714 | 141800 | 946524955850 | 46350 | 46300 | 46450 | 46250 | 46515 |
| 305 | 20230714 | 141700 | 944368987100 | 46350 | 46100 | 46350 | 46050 | 25334 |
| 306 | 20230714 | 141600 | 943197200100 | 46150 | 46200 | 46200 | 45950 | 30549 |
| 307 | 20230714 | 141500 | 941789076900 | 46150 | 45850 | 46250 | 45800 | 29579 |
| 308 | 20230714 | 141400 | 940426315600 | 45850 | 45850 | 45900 | 45750 | 33800 |
| 309 | 20230714 | 141300 | 938876962450 | 45850 | 45950 | 46050 | 45850 | 20318 |
| 310 | 20230714 | 141200 | 937943889400 | 45950 | 46050 | 46100 | 45900 | 17642 |
| 311 | 20230714 | 141100 | 937132195700 | 46050 | 46150 | 46200 | 46050 | 11930 |
| 312 | 20230714 | 141000 | 936581939600 | 46150 | 46300 | 46300 | 46100 | 20506 |
| 313 | 20230714 | 140900 | 935634177200 | 46250 | 46200 | 46300 | 46050 | 19902 |
| 314 | 20230714 | 140800 | 934715174650 | 46200 | 46150 | 46250 | 46000 | 27988 |
| 315 | 20230714 | 140700 | 933423986800 | 46200 | 46100 | 46200 | 46100 | 24968 |
| 316 | 20230714 | 140600 | 932271509050 | 46100 | 46050 | 46150 | 45950 | 44228 |
| 317 | 20230714 | 140500 | 930233256900 | 46050 | 45950 | 46200 | 45800 | 51660 |
| 318 | 20230714 | 140400 | 927859399350 | 45950 | 46150 | 46200 | 45850 | 46427 |
| 319 | 20230714 | 140300 | 925724628850 | 46150 | 46100 | 46300 | 46100 | 42934 |
| 320 | 20230714 | 140200 | 923741201050 | 46150 | 46000 | 46200 | 45900 | 53350 |
| 321 | 20230714 | 140100 | 921282276050 | 45950 | 46050 | 46200 | 45800 | 114082 |
| 322 | 20230714 | 140000 | 916034441100 | 46050 | 46400 | 46400 | 46050 | 65843 |
| 323 | 20230714 | 135900 | 912993568000 | 46350 | 46600 | 46600 | 46200 | 81366 |
| 324 | 20230714 | 135800 | 909220073200 | 46600 | 46800 | 46850 | 46550 | 43718 |
| 325 | 20230714 | 135700 | 907178842800 | 46800 | 46800 | 46850 | 46750 | 14228 |
| 326 | 20230714 | 135600 | 906512993550 | 46800 | 47000 | 47000 | 46800 | 11517 |
| 327 | 20230714 | 135500 | 905973347400 | 46950 | 47000 | 47050 | 46950 | 8049 |
| 328 | 20230714 | 135400 | 905595234750 | 47000 | 47200 | 47250 | 47000 | 17366 |
| 329 | 20230714 | 135300 | 904777282500 | 47200 | 46900 | 47200 | 46850 | 29077 |
| 330 | 20230714 | 135200 | 903410767400 | 46850 | 46850 | 46900 | 46800 | 9092 |
| 331 | 20230714 | 135100 | 902984709900 | 46900 | 46800 | 46900 | 46750 | 12853 |
| 332 | 20230714 | 135000 | 902383091050 | 46800 | 46900 | 46950 | 46750 | 14133 |
| 333 | 20230714 | 134900 | 901721215850 | 46900 | 46900 | 46900 | 46700 | 37741 |
| 334 | 20230714 | 134800 | 899955076700 | 46900 | 47050 | 47050 | 46850 | 13512 |
| 335 | 20230714 | 134700 | 899320871150 | 47050 | 46850 | 47050 | 46800 | 15962 |
| 336 | 20230714 | 134600 | 898572295950 | 46900 | 47050 | 47100 | 46800 | 51114 |
| 337 | 20230714 | 134500 | 896172848400 | 47050 | 47100 | 47200 | 47050 | 8998 |
| 338 | 20230714 | 134400 | 895748935500 | 47050 | 47050 | 47150 | 47000 | 18707 |
| 339 | 20230714 | 134300 | 894868332800 | 47050 | 47250 | 47350 | 47050 | 15937 |
| 340 | 20230714 | 134200 | 894116971700 | 47250 | 47350 | 47350 | 47200 | 7626 |
| 341 | 20230714 | 134100 | 893756336000 | 47350 | 47400 | 47500 | 47300 | 9568 |
| 342 | 20230714 | 134000 | 893302672500 | 47400 | 47150 | 47400 | 47100 | 16803 |
| 343 | 20230714 | 133900 | 892509316600 | 47150 | 47200 | 47200 | 47100 | 10557 |
| 344 | 20230714 | 133800 | 892011513050 | 47250 | 47250 | 47300 | 47150 | 7340 |
| 345 | 20230714 | 133700 | 891664940500 | 47250 | 47250 | 47300 | 47150 | 16574 |
| 346 | 20230714 | 133600 | 890882004350 | 47250 | 47400 | 47400 | 47250 | 9210 |
| 347 | 20230714 | 133500 | 890446317750 | 47400 | 47500 | 47550 | 47400 | 7404 |
| 348 | 20230714 | 133400 | 890095125950 | 47500 | 47450 | 47600 | 47400 | 6864 |
| 349 | 20230714 | 133300 | 889768930300 | 47450 | 47300 | 47500 | 47300 | 8404 |
| 350 | 20230714 | 133200 | 889370524550 | 47300 | 47600 | 47600 | 47300 | 8002 |
| 351 | 20230714 | 133100 | 888990629450 | 47600 | 47600 | 47700 | 47550 | 12490 |
| 352 | 20230714 | 133000 | 888395752700 | 47600 | 47700 | 47700 | 47550 | 14497 |
| 353 | 20230714 | 132900 | 887705668800 | 47700 | 47500 | 47750 | 47450 | 30320 |
| 354 | 20230714 | 132800 | 886260308350 | 47500 | 47150 | 47550 | 47150 | 12512 |
| 355 | 20230714 | 132700 | 885667592550 | 47150 | 47100 | 47200 | 46950 | 39852 |
| 356 | 20230714 | 132600 | 883793165350 | 47050 | 47250 | 47250 | 47050 | 30596 |
| 357 | 20230714 | 132500 | 882351359500 | 47250 | 47400 | 47400 | 47200 | 22326 |
| 358 | 20230714 | 132400 | 881295479850 | 47350 | 47550 | 47650 | 47350 | 27180 |
| 359 | 20230714 | 132300 | 880004231150 | 47600 | 47550 | 47650 | 47500 | 7624 |
| 360 | 20230714 | 132200 | 879641472150 | 47500 | 47450 | 47550 | 47450 | 7250 |
| 361 | 20230714 | 132100 | 879297171350 | 47500 | 47450 | 47500 | 47400 | 5129 |
| 362 | 20230714 | 132000 | 879053820950 | 47400 | 47450 | 47500 | 47400 | 8798 |
| 363 | 20230714 | 131900 | 878636451900 | 47450 | 47750 | 47750 | 47350 | 22584 |
| 364 | 20230714 | 131800 | 877562599300 | 47700 | 47700 | 47750 | 47650 | 8365 |
| 365 | 20230714 | 131700 | 877163637850 | 47700 | 47800 | 47850 | 47600 | 27159 |
| 366 | 20230714 | 131600 | 875867710100 | 47800 | 47650 | 47800 | 47550 | 35895 |
| 367 | 20230714 | 131500 | 874155057050 | 47700 | 47300 | 47700 | 47300 | 34184 |
| 368 | 20230714 | 131400 | 872531548050 | 47350 | 47300 | 47350 | 47250 | 12240 |
| 369 | 20230714 | 131300 | 871952538200 | 47300 | 47150 | 47350 | 47100 | 21044 |
| 370 | 20230714 | 131200 | 870958984750 | 47100 | 47050 | 47150 | 47000 | 19746 |
| 371 | 20230714 | 131100 | 870029416300 | 47100 | 47300 | 47350 | 47050 | 28728 |
| 372 | 20230714 | 131000 | 868672299450 | 47300 | 47050 | 47300 | 46950 | 25133 |
| 373 | 20230714 | 130900 | 867488117500 | 47100 | 47400 | 47450 | 46850 | 56597 |
| 374 | 20230714 | 130800 | 864821464000 | 47400 | 46850 | 47400 | 46850 | 53424 |
| 375 | 20230714 | 130700 | 862301290850 | 46850 | 47000 | 47050 | 46850 | 62416 |
| 376 | 20230714 | 130600 | 859370594500 | 47000 | 47550 | 47600 | 46650 | 155242 |
| 377 | 20230714 | 130500 | 852059966100 | 47600 | 47700 | 47850 | 47550 | 33565 |
| 378 | 20230714 | 130400 | 850457797800 | 47650 | 47900 | 47950 | 47500 | 91584 |
| 379 | 20230714 | 130300 | 846094903600 | 47900 | 48050 | 48100 | 47850 | 54151 |
| 380 | 20230714 | 130200 | 843498755400 | 48100 | 48100 | 48250 | 48050 | 22411 |
| 381 | 20230714 | 130100 | 842420980400 | 48100 | 48250 | 48300 | 48050 | 20505 |
| 382 | 20230714 | 130000 | 841433583750 | 48200 | 48350 | 48450 | 48050 | 32513 |
| 383 | 20230714 | 125900 | 839866974700 | 48450 | 48450 | 48500 | 48300 | 23000 |
| 384 | 20230714 | 125800 | 838753923100 | 48400 | 48400 | 48500 | 48350 | 14501 |
| 385 | 20230714 | 125700 | 838052099000 | 48400 | 48550 | 48600 | 48300 | 40835 |
| 386 | 20230714 | 125600 | 836075460150 | 48550 | 48700 | 48750 | 48550 | 29864 |
| 387 | 20230714 | 125500 | 834623536500 | 48750 | 48800 | 48850 | 48700 | 7871 |
| 388 | 20230714 | 125400 | 834239787400 | 48800 | 48750 | 48850 | 48750 | 9679 |
| 389 | 20230714 | 125300 | 833767644150 | 48800 | 48650 | 48850 | 48600 | 12338 |
| 390 | 20230714 | 125200 | 833166401650 | 48650 | 48650 | 48750 | 48600 | 11665 |
| 391 | 20230714 | 125100 | 832598701250 | 48700 | 48700 | 48750 | 48600 | 21895 |
| 392 | 20230714 | 125000 | 831533142150 | 48750 | 48900 | 48900 | 48700 | 21476 |
| 393 | 20230714 | 124900 | 830484739150 | 48850 | 48750 | 48950 | 48750 | 14016 |
| 394 | 20230714 | 124800 | 829800625900 | 48750 | 48950 | 49000 | 48700 | 15736 |
| 395 | 20230714 | 124700 | 829032718100 | 48900 | 48900 | 49000 | 48900 | 11451 |
| 396 | 20230714 | 124600 | 828472240450 | 49000 | 48900 | 49000 | 48900 | 13394 |
| 397 | 20230714 | 124500 | 827816968650 | 48900 | 49100 | 49150 | 48900 | 19184 |
| 398 | 20230714 | 124400 | 826877165250 | 49150 | 49000 | 49200 | 49000 | 23717 |
| 399 | 20230714 | 124300 | 825712667600 | 49050 | 48950 | 49050 | 48900 | 10615 |
| 400 | 20230714 | 124200 | 825192603650 | 48950 | 49150 | 49350 | 48850 | 44592 |
| 401 | 20230714 | 124100 | 823000578500 | 49150 | 48850 | 49150 | 48800 | 24271 |
| 402 | 20230714 | 124000 | 821810793700 | 48900 | 48750 | 48900 | 48700 | 10428 |
| 403 | 20230714 | 123900 | 821301626300 | 48750 | 48650 | 48800 | 48650 | 17910 |
| 404 | 20230714 | 123800 | 820429377100 | 48650 | 48650 | 48700 | 48600 | 23525 |
| 405 | 20230714 | 123700 | 819285222850 | 48700 | 48900 | 48900 | 48650 | 14541 |
| 406 | 20230714 | 123600 | 818576013200 | 48850 | 48700 | 48850 | 48600 | 24391 |
| 407 | 20230714 | 123500 | 817387820150 | 48750 | 49000 | 49200 | 48700 | 42037 |
| 408 | 20230714 | 123400 | 815328542650 | 49000 | 48850 | 49100 | 48500 | 55272 |
| 409 | 20230714 | 123300 | 812630721500 | 48900 | 49450 | 49500 | 48300 | 114140 |
| 410 | 20230714 | 123200 | 807057960950 | 49500 | 49700 | 49750 | 49450 | 46317 |
| 411 | 20230714 | 123100 | 804760061950 | 49750 | 49500 | 49850 | 49500 | 114164 |
| 412 | 20230714 | 123000 | 799080653200 | 49550 | 49100 | 49600 | 49100 | 115125 |
| 413 | 20230714 | 122900 | 793390672300 | 49100 | 49200 | 49250 | 49100 | 31659 |
| 414 | 20230714 | 122800 | 791833663500 | 49200 | 49100 | 49250 | 49050 | 34215 |
| 415 | 20230714 | 122700 | 790151606550 | 49100 | 49250 | 49300 | 49000 | 62161 |
| 416 | 20230714 | 122600 | 787094151350 | 49250 | 49050 | 49400 | 49000 | 78605 |
| 417 | 20230714 | 122500 | 783222529700 | 49000 | 48750 | 49250 | 48700 | 127757 |
| 418 | 20230714 | 122400 | 776960276050 | 48750 | 48550 | 48800 | 48400 | 39124 |
| 419 | 20230714 | 122300 | 775056822600 | 48500 | 48250 | 48600 | 48150 | 26127 |
| 420 | 20230714 | 122200 | 773791728600 | 48200 | 48250 | 48350 | 48150 | 19637 |
| 421 | 20230714 | 122100 | 772843907500 | 48250 | 48050 | 48300 | 48000 | 17529 |
| 422 | 20230714 | 122000 | 771999290350 | 48050 | 47950 | 48150 | 47850 | 21610 |
| 423 | 20230714 | 121900 | 770962834600 | 47950 | 48100 | 48150 | 47900 | 18860 |
| 424 | 20230714 | 121800 | 770058197550 | 48100 | 48050 | 48150 | 47950 | 8759 |
| 425 | 20230714 | 121700 | 769637294550 | 48050 | 48000 | 48150 | 47950 | 15889 |
| 426 | 20230714 | 121600 | 768874222550 | 47950 | 47900 | 48050 | 47850 | 19924 |
| 427 | 20230714 | 121500 | 767919792500 | 47850 | 48050 | 48050 | 47850 | 26570 |
| 428 | 20230714 | 121400 | 766647262500 | 48000 | 47900 | 48050 | 47850 | 22151 |
| 429 | 20230714 | 121300 | 765585170500 | 47900 | 48250 | 48350 | 47850 | 37682 |
| 430 | 20230714 | 121200 | 763774395000 | 48250 | 48100 | 48300 | 48100 | 13324 |
| 431 | 20230714 | 121100 | 763131978300 | 48100 | 48350 | 48400 | 48050 | 36120 |
| 432 | 20230714 | 121000 | 761391148050 | 48350 | 48700 | 48800 | 48250 | 43991 |
| 433 | 20230714 | 120900 | 759252353550 | 48700 | 48500 | 48700 | 48500 | 16215 |
| 434 | 20230714 | 120800 | 758464266750 | 48550 | 48550 | 48700 | 48500 | 38723 |
| 435 | 20230714 | 120700 | 756581276750 | 48550 | 48350 | 48550 | 48300 | 19272 |
| 436 | 20230714 | 120600 | 755647719550 | 48300 | 48300 | 48350 | 48100 | 19557 |
| 437 | 20230714 | 120500 | 754704304950 | 48250 | 48350 | 48350 | 48250 | 11967 |
| 438 | 20230714 | 120400 | 754126337200 | 48300 | 48550 | 48550 | 48200 | 42424 |
| 439 | 20230714 | 120300 | 752073576900 | 48550 | 48400 | 48550 | 48350 | 40385 |
| 440 | 20230714 | 120200 | 750116366500 | 48400 | 48150 | 48400 | 48050 | 59453 |
| 441 | 20230714 | 120100 | 747246136500 | 48150 | 47800 | 48200 | 47800 | 63243 |
| 442 | 20230714 | 120000 | 744207132850 | 47800 | 47600 | 47850 | 47600 | 43713 |
| 443 | 20230714 | 115900 | 742119385700 | 47600 | 47800 | 47850 | 47500 | 73152 |
| 444 | 20230714 | 115800 | 738633002750 | 47850 | 47950 | 48000 | 47700 | 50479 |
| 445 | 20230714 | 115700 | 736218398800 | 47900 | 48250 | 48250 | 47800 | 126638 |
| 446 | 20230714 | 115600 | 730136848750 | 48250 | 48400 | 48400 | 48200 | 26386 |
| 447 | 20230714 | 115500 | 728863411150 | 48300 | 48350 | 48450 | 48200 | 50908 |
| 448 | 20230714 | 115400 | 726406659700 | 48350 | 48500 | 48550 | 48350 | 22251 |
| 449 | 20230714 | 115300 | 725329045600 | 48500 | 48250 | 48550 | 48250 | 17925 |
| 450 | 20230714 | 115200 | 724461123000 | 48250 | 48750 | 48800 | 48250 | 59860 |
| 451 | 20230714 | 115100 | 721560899200 | 48700 | 48900 | 49000 | 48700 | 20699 |
| 452 | 20230714 | 115000 | 720549681500 | 48900 | 49100 | 49150 | 48850 | 52233 |
| 453 | 20230714 | 114900 | 717990899650 | 49100 | 48600 | 49100 | 48550 | 51442 |
| 454 | 20230714 | 114800 | 715478538500 | 48550 | 48600 | 48600 | 48500 | 16206 |
| 455 | 20230714 | 114700 | 714691630200 | 48600 | 48650 | 48700 | 48500 | 23399 |
| 456 | 20230714 | 114600 | 713554656950 | 48700 | 48750 | 48800 | 48600 | 17201 |
| 457 | 20230714 | 114500 | 712717020150 | 48750 | 48650 | 48850 | 48450 | 58138 |
| 458 | 20230714 | 114400 | 709889500200 | 48650 | 48850 | 48900 | 48550 | 39502 |
| 459 | 20230714 | 114300 | 707965651300 | 48850 | 48950 | 49050 | 48800 | 31582 |
| 460 | 20230714 | 114200 | 706420995900 | 48900 | 48700 | 49100 | 48650 | 89349 |
| 461 | 20230714 | 114100 | 702045005750 | 48650 | 48650 | 48700 | 48450 | 72080 |
| 462 | 20230714 | 114000 | 698543599800 | 48600 | 48900 | 48950 | 48450 | 97575 |
| 463 | 20230714 | 113900 | 693794765100 | 48850 | 48950 | 49050 | 48650 | 136305 |
| 464 | 20230714 | 113800 | 687137831300 | 48950 | 49300 | 49300 | 48900 | 83078 |
| 465 | 20230714 | 113700 | 683059933100 | 49300 | 49450 | 49450 | 49000 | 97014 |
| 466 | 20230714 | 113600 | 678287084750 | 49450 | 49350 | 49600 | 49250 | 47437 |
| 467 | 20230714 | 113500 | 675942454950 | 49300 | 49600 | 49700 | 49300 | 61004 |
| 468 | 20230714 | 113400 | 672921075300 | 49650 | 49750 | 49750 | 49450 | 87478 |
| 469 | 20230714 | 113300 | 668581049300 | 49700 | 49650 | 49900 | 49600 | 68561 |
| 470 | 20230714 | 113200 | 665169320000 | 49650 | 49950 | 50100 | 49400 | 224787 |
| 471 | 20230714 | 113100 | 653952982800 | 49950 | 49850 | 49950 | 49650 | 136924 |
| 472 | 20230714 | 113000 | 647130768150 | 49800 | 49250 | 49850 | 49200 | 122060 |
| 473 | 20230714 | 112900 | 641083459100 | 49250 | 49150 | 49500 | 49050 | 93914 |
| 474 | 20230714 | 112800 | 636457936650 | 49100 | 49350 | 49450 | 48850 | 155114 |
| 475 | 20230714 | 112700 | 628845412050 | 49400 | 49750 | 49850 | 49300 | 195594 |
| 476 | 20230714 | 112600 | 619144142050 | 49750 | 49200 | 49800 | 49100 | 219350 |
| 477 | 20230714 | 112500 | 608294162800 | 49200 | 49050 | 49250 | 48850 | 119993 |
| 478 | 20230714 | 112400 | 602405653250 | 49000 | 48700 | 49300 | 48650 | 265728 |
| 479 | 20230714 | 112300 | 589392990250 | 48700 | 48500 | 48750 | 48150 | 157038 |
| 480 | 20230714 | 112200 | 581774735350 | 48500 | 47900 | 48700 | 47750 | 296793 |
| 481 | 20230714 | 112100 | 567479351000 | 47850 | 47900 | 48000 | 47800 | 105853 |
| 482 | 20230714 | 112000 | 562407776000 | 47900 | 47700 | 47900 | 47650 | 138986 |
| 483 | 20230714 | 111900 | 555770042400 | 47700 | 47200 | 47700 | 47100 | 145827 |
| 484 | 20230714 | 111800 | 548857815350 | 47200 | 47100 | 47250 | 47050 | 99784 |
| 485 | 20230714 | 111700 | 544149288550 | 47100 | 47000 | 47100 | 46950 | 51322 |
| 486 | 20230714 | 111600 | 541736426700 | 46950 | 46900 | 47000 | 46900 | 31428 |
| 487 | 20230714 | 111500 | 540260888150 | 46900 | 46700 | 46950 | 46650 | 35536 |
| 488 | 20230714 | 111400 | 538597001300 | 46700 | 46700 | 46750 | 46650 | 9539 |
| 489 | 20230714 | 111300 | 538151505650 | 46650 | 46700 | 46700 | 46600 | 11477 |
| 490 | 20230714 | 111200 | 537616169200 | 46700 | 46750 | 46800 | 46650 | 9431 |
| 491 | 20230714 | 111100 | 537175714150 | 46750 | 46600 | 46750 | 46600 | 16697 |
| 492 | 20230714 | 111000 | 536396121550 | 46600 | 46500 | 46650 | 46500 | 8510 |
| 493 | 20230714 | 110900 | 535999621850 | 46550 | 46500 | 46550 | 46500 | 6938 |
| 494 | 20230714 | 110800 | 535676906500 | 46500 | 46450 | 46550 | 46450 | 8338 |
| 495 | 20230714 | 110700 | 535289317050 | 46450 | 46400 | 46550 | 46350 | 10164 |
| 496 | 20230714 | 110600 | 534817317000 | 46400 | 46400 | 46450 | 46350 | 7211 |
| 497 | 20230714 | 110500 | 534482800250 | 46400 | 46350 | 46450 | 46250 | 21359 |
| 498 | 20230714 | 110400 | 533493651000 | 46350 | 46350 | 46500 | 46300 | 12341 |
| 499 | 20230714 | 110300 | 532920908450 | 46400 | 46350 | 46450 | 46250 | 14024 |
| 500 | 20230714 | 110200 | 532270832950 | 46300 | 46300 | 46350 | 46200 | 19531 |
| 501 | 20230714 | 110100 | 531366934750 | 46350 | 46450 | 46500 | 46300 | 23605 |
| 502 | 20230714 | 110000 | 530272277300 | 46450 | 46650 | 46650 | 46450 | 21103 |
| 503 | 20230714 | 105900 | 529289992800 | 46600 | 46650 | 46650 | 46550 | 8306 |
| 504 | 20230714 | 105800 | 528902796350 | 46650 | 46650 | 46700 | 46550 | 7985 |
| 505 | 20230714 | 105700 | 528530520600 | 46650 | 46700 | 46700 | 46550 | 11698 |
| 506 | 20230714 | 105600 | 527985116450 | 46700 | 46700 | 46800 | 46650 | 11718 |
| 507 | 20230714 | 105500 | 527437490400 | 46700 | 46800 | 46800 | 46700 | 5465 |
| 508 | 20230714 | 105400 | 527181987500 | 46800 | 46900 | 46950 | 46700 | 9085 |
| 509 | 20230714 | 105300 | 526756675100 | 46850 | 46750 | 47000 | 46750 | 60053 |
| 510 | 20230714 | 105200 | 523940919100 | 46750 | 46550 | 46800 | 46550 | 13263 |
| 511 | 20230714 | 105100 | 523321606350 | 46550 | 46600 | 46650 | 46550 | 8695 |
| 512 | 20230714 | 105000 | 522916464050 | 46650 | 46600 | 46650 | 46600 | 8323 |
| 513 | 20230714 | 104900 | 522528523650 | 46650 | 46500 | 46650 | 46500 | 15114 |
| 514 | 20230714 | 104800 | 521824809200 | 46500 | 46700 | 46700 | 46500 | 18563 |
| 515 | 20230714 | 104700 | 520959900000 | 46700 | 46650 | 46800 | 46600 | 12406 |
| 516 | 20230714 | 104600 | 520381151700 | 46600 | 46850 | 46900 | 46600 | 29560 |
| 517 | 20230714 | 104500 | 518998136950 | 46800 | 46700 | 46850 | 46650 | 17032 |
| 518 | 20230714 | 104400 | 518201222350 | 46700 | 46750 | 46750 | 46600 | 5645 |
| 519 | 20230714 | 104300 | 517937610550 | 46650 | 46800 | 46850 | 46600 | 15035 |
| 520 | 20230714 | 104200 | 517234496050 | 46800 | 46700 | 46850 | 46650 | 15887 |
| 521 | 20230714 | 104100 | 516491598300 | 46700 | 46650 | 46750 | 46600 | 11206 |
| 522 | 20230714 | 104000 | 515968645250 | 46650 | 46700 | 46750 | 46550 | 14878 |
| 523 | 20230714 | 103900 | 515274551850 | 46700 | 46700 | 46800 | 46650 | 10132 |
| 524 | 20230714 | 103800 | 514801145200 | 46800 | 46550 | 46900 | 46550 | 41542 |
| 525 | 20230714 | 103700 | 512858095650 | 46550 | 46450 | 46550 | 46400 | 17367 |
| 526 | 20230714 | 103600 | 512050465350 | 46450 | 46550 | 46550 | 46400 | 19405 |
| 527 | 20230714 | 103500 | 511148567800 | 46500 | 46550 | 46650 | 46500 | 16526 |
| 528 | 20230714 | 103400 | 510379513450 | 46600 | 46600 | 46650 | 46500 | 15453 |
| 529 | 20230714 | 103300 | 509660019850 | 46600 | 46650 | 46750 | 46550 | 31940 |
| 530 | 20230714 | 103200 | 508169486100 | 46650 | 46500 | 46650 | 46450 | 16486 |
| 531 | 20230714 | 103100 | 507401653000 | 46500 | 46400 | 46500 | 46350 | 19021 |
| 532 | 20230714 | 103000 | 506518897400 | 46350 | 46050 | 46400 | 46000 | 42137 |
| 533 | 20230714 | 102900 | 504570955600 | 46000 | 46300 | 46350 | 46000 | 84864 |
| 534 | 20230714 | 102800 | 500656792150 | 46300 | 46450 | 46450 | 46300 | 48700 |
| 535 | 20230714 | 102700 | 498400364800 | 46400 | 46600 | 46650 | 46400 | 40579 |
| 536 | 20230714 | 102600 | 496513610200 | 46550 | 46650 | 46800 | 46550 | 17186 |
| 537 | 20230714 | 102500 | 495712104350 | 46650 | 46550 | 46750 | 46550 | 15969 |
| 538 | 20230714 | 102400 | 494967491100 | 46550 | 46650 | 46650 | 46500 | 45669 |
| 539 | 20230714 | 102300 | 492841021900 | 46650 | 46850 | 46900 | 46600 | 41808 |
| 540 | 20230714 | 102200 | 490888275000 | 46800 | 46900 | 46950 | 46800 | 20958 |
| 541 | 20230714 | 102100 | 489906332000 | 46850 | 46900 | 46950 | 46750 | 20546 |
| 542 | 20230714 | 102000 | 488943460900 | 46950 | 47150 | 47250 | 46900 | 34211 |
| 543 | 20230714 | 101900 | 487332765150 | 47100 | 47150 | 47200 | 47100 | 21590 |
| 544 | 20230714 | 101800 | 486314525050 | 47100 | 47300 | 47350 | 47100 | 31128 |
| 545 | 20230714 | 101700 | 484844625500 | 47300 | 47000 | 47350 | 46950 | 62461 |
| 546 | 20230714 | 101600 | 481897664800 | 47000 | 46800 | 47000 | 46700 | 33651 |
| 547 | 20230714 | 101500 | 480319210250 | 46650 | 46800 | 46800 | 46650 | 28387 |
| 548 | 20230714 | 101400 | 478993146950 | 46800 | 46800 | 46850 | 46750 | 10824 |
| 549 | 20230714 | 101300 | 478486697600 | 46750 | 46700 | 46950 | 46650 | 19309 |
| 550 | 20230714 | 101200 | 477583007500 | 46700 | 46800 | 46800 | 46600 | 20367 |
| 551 | 20230714 | 101100 | 476631710950 | 46800 | 46800 | 46900 | 46700 | 30992 |
| 552 | 20230714 | 101000 | 475181996100 | 46850 | 46800 | 47000 | 46750 | 21280 |
| 553 | 20230714 | 100900 | 474184392300 | 46900 | 47200 | 47250 | 46700 | 44072 |
| 554 | 20230714 | 100800 | 472110447600 | 47200 | 46950 | 47250 | 46900 | 55273 |
| 555 | 20230714 | 100700 | 469507657550 | 46950 | 46800 | 47000 | 46750 | 16814 |
| 556 | 20230714 | 100600 | 468718598700 | 46750 | 47000 | 47050 | 46700 | 49973 |
| 557 | 20230714 | 100500 | 466373735050 | 47000 | 46900 | 47000 | 46850 | 29612 |
| 558 | 20230714 | 100400 | 464983509500 | 46900 | 46450 | 46950 | 46400 | 44077 |
| 559 | 20230714 | 100300 | 462925981850 | 46500 | 46650 | 46700 | 46300 | 28425 |
| 560 | 20230714 | 100200 | 461604940400 | 46700 | 46350 | 46700 | 46250 | 37889 |
| 561 | 20230714 | 100100 | 459846680500 | 46400 | 46800 | 46800 | 46250 | 85398 |
| 562 | 20230714 | 100000 | 455880144400 | 46750 | 46600 | 46800 | 46550 | 33619 |
| 563 | 20230714 | 095900 | 454312178600 | 46600 | 47000 | 47050 | 46550 | 90215 |
| 564 | 20230714 | 095800 | 450093835950 | 46950 | 47000 | 47250 | 46950 | 36651 |
| 565 | 20230714 | 095700 | 448366946450 | 47000 | 47000 | 47100 | 46850 | 42728 |
| 566 | 20230714 | 095600 | 446359740200 | 47000 | 46950 | 47250 | 46850 | 50325 |
| 567 | 20230714 | 095500 | 443994516050 | 46900 | 47400 | 47500 | 46900 | 60908 |
| 568 | 20230714 | 095400 | 441119812650 | 47450 | 47200 | 47650 | 47150 | 113469 |
| 569 | 20230714 | 095300 | 435736416700 | 47200 | 47350 | 47400 | 47100 | 37076 |
| 570 | 20230714 | 095200 | 433985968400 | 47350 | 47050 | 47450 | 47000 | 45680 |
| 571 | 20230714 | 095100 | 431826771850 | 47000 | 47450 | 47650 | 47000 | 104581 |
| 572 | 20230714 | 095000 | 426872809900 | 47500 | 46900 | 47500 | 46800 | 111562 |
| 573 | 20230714 | 094900 | 421606907900 | 46900 | 46850 | 47050 | 46800 | 55154 |
| 574 | 20230714 | 094800 | 419017684650 | 46800 | 46150 | 47000 | 46100 | 91025 |
| 575 | 20230714 | 094700 | 414782234100 | 46150 | 46750 | 46800 | 46000 | 135324 |
| 576 | 20230714 | 094600 | 408510465650 | 46750 | 47100 | 47200 | 46500 | 107876 |
| 577 | 20230714 | 094500 | 403460175150 | 47050 | 46600 | 47100 | 46500 | 54989 |
| 578 | 20230714 | 094400 | 400882248050 | 46650 | 47200 | 47350 | 46400 | 135299 |
| 579 | 20230714 | 094300 | 394547279250 | 47200 | 47400 | 47650 | 46950 | 140782 |
| 580 | 20230714 | 094200 | 387877927400 | 47350 | 46900 | 47450 | 46700 | 114600 |
| 581 | 20230714 | 094100 | 382482624000 | 46850 | 47000 | 47050 | 46550 | 145979 |
| 582 | 20230714 | 094000 | 375652097550 | 46950 | 47800 | 47950 | 46800 | 223793 |
| 583 | 20230714 | 093900 | 365038066350 | 47750 | 47250 | 47850 | 47200 | 143223 |
| 584 | 20230714 | 093800 | 358243206900 | 47200 | 47750 | 48050 | 47200 | 407629 |
| 585 | 20230714 | 093700 | 338814542750 | 47750 | 47800 | 47800 | 47750 | 102176 |
| 586 | 20230714 | 093600 | 333930537550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 587 | 20230714 | 093500 | 333930537550 | 47550 | 47000 | 47550 | 46800 | 362793 |
| 588 | 20230714 | 093400 | 316799467550 | 47000 | 46100 | 47150 | 46000 | 372318 |
| 589 | 20230714 | 093300 | 299467832850 | 46150 | 45200 | 46150 | 45100 | 471453 |
| 590 | 20230714 | 093200 | 277885656400 | 45200 | 45000 | 45300 | 45000 | 73076 |
| 591 | 20230714 | 093100 | 274582902900 | 45000 | 45300 | 45500 | 44750 | 164276 |
| 592 | 20230714 | 093000 | 267155456050 | 45350 | 44750 | 45350 | 44700 | 187757 |
| 593 | 20230714 | 092900 | 258686887900 | 44750 | 44700 | 44750 | 44500 | 55856 |
| 594 | 20230714 | 092800 | 256190485050 | 44700 | 44250 | 44800 | 44200 | 64492 |
| 595 | 20230714 | 092700 | 253315987700 | 44250 | 44200 | 44500 | 44200 | 44377 |
| 596 | 20230714 | 092600 | 251347972150 | 44200 | 44250 | 44300 | 44000 | 32630 |
| 597 | 20230714 | 092500 | 249906933150 | 44250 | 44150 | 44400 | 43950 | 59607 |
| 598 | 20230714 | 092400 | 247276412900 | 44100 | 44600 | 44600 | 44000 | 64389 |
| 599 | 20230714 | 092300 | 244424571300 | 44600 | 44800 | 44850 | 44450 | 70098 |
| 600 | 20230714 | 092200 | 241295766200 | 44800 | 44900 | 45200 | 44700 | 137268 |
| 601 | 20230714 | 092100 | 235126952650 | 44900 | 44700 | 45100 | 44550 | 166111 |
| 602 | 20230714 | 092000 | 227670168650 | 44700 | 44000 | 44700 | 44000 | 171920 |
| 603 | 20230714 | 091900 | 220029244250 | 44050 | 44200 | 44250 | 43900 | 64676 |
| 604 | 20230714 | 091800 | 217179199750 | 44200 | 43950 | 44200 | 43950 | 46451 |
| 605 | 20230714 | 091700 | 215131157300 | 43950 | 44000 | 44050 | 43800 | 77919 |
| 606 | 20230714 | 091600 | 211705950750 | 44000 | 43750 | 44000 | 43500 | 72083 |
| 607 | 20230714 | 091500 | 208553798800 | 43750 | 43450 | 43850 | 43050 | 117067 |
| 608 | 20230714 | 091400 | 203477278400 | 43450 | 44000 | 44150 | 43100 | 176089 |
| 609 | 20230714 | 091300 | 195811522600 | 44000 | 43850 | 44400 | 43850 | 130179 |
| 610 | 20230714 | 091200 | 190066883700 | 43850 | 43600 | 44100 | 43550 | 113432 |
| 611 | 20230714 | 091100 | 185087152700 | 43650 | 43950 | 44450 | 43450 | 180258 |
| 612 | 20230714 | 091000 | 177177403700 | 44050 | 44900 | 44950 | 43800 | 220288 |
| 613 | 20230714 | 090900 | 167384140500 | 44950 | 45450 | 45450 | 44900 | 179579 |
| 614 | 20230714 | 090800 | 159279602600 | 45400 | 45000 | 45750 | 44950 | 245789 |
| 615 | 20230714 | 090700 | 148114616900 | 45050 | 45250 | 45450 | 44600 | 206920 |
| 616 | 20230714 | 090600 | 138825957250 | 45250 | 45200 | 45850 | 45200 | 434885 |
| 617 | 20230714 | 090500 | 119031888150 | 45150 | 44850 | 45350 | 44700 | 440191 |
| 618 | 20230714 | 090400 | 99202242050 | 44800 | 43550 | 44900 | 43500 | 479732 |
| 619 | 20230714 | 090300 | 77882727750 | 43600 | 42950 | 43800 | 42850 | 261351 |
| 620 | 20230714 | 090200 | 66523606000 | 42950 | 43350 | 43400 | 42200 | 348968 |
| 621 | 20230714 | 090100 | 51585068200 | 43350 | 44250 | 44300 | 43000 | 404465 |
| 622 | 20230714 | 090000 | 33927321300 | 44250 | 43250 | 44400 | 43100 | 778923 |