34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 3 | 20230714 | 193200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20230714 | 193100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20230714 | 193000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20230714 | 192900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20230714 | 192800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20230714 | 192700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20230714 | 192600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20230714 | 192500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20230714 | 192400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20230714 | 192300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20230714 | 192200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20230714 | 192100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20230714 | 192000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20230714 | 191900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20230714 | 191800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20230714 | 191700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20230714 | 191600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20230714 | 191500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20230714 | 191400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20230714 | 191300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20230714 | 191200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20230714 | 191100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20230714 | 191000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20230714 | 190900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20230714 | 190800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20230714 | 190700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20230714 | 190600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20230714 | 190500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20230714 | 190400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20230714 | 190300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 33 | 20230714 | 190200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20230714 | 190100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20230714 | 190000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20230714 | 185900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20230714 | 185800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20230714 | 185700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20230714 | 185600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20230714 | 185500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20230714 | 185400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20230714 | 185300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20230714 | 185200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20230714 | 185100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20230714 | 185000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20230714 | 184900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20230714 | 184800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20230714 | 184700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20230714 | 184600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20230714 | 184500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20230714 | 184400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20230714 | 184300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20230714 | 184200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20230714 | 184100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20230714 | 184000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20230714 | 183900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20230714 | 183800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20230714 | 183700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20230714 | 183600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20230714 | 183500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20230714 | 183400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20230714 | 183300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 63 | 20230714 | 183200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20230714 | 183100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20230714 | 183000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20230714 | 182900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20230714 | 182800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20230714 | 182700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20230714 | 182600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20230714 | 182500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20230714 | 182400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20230714 | 182300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20230714 | 182200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20230714 | 182100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20230714 | 182000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20230714 | 181900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20230714 | 181800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20230714 | 181700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20230714 | 181600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20230714 | 181500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20230714 | 181400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20230714 | 181300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20230714 | 181200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20230714 | 181100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20230714 | 181000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20230714 | 180900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20230714 | 180800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20230714 | 180700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20230714 | 180600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20230714 | 180500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20230714 | 180400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20230714 | 180300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 93 | 20230714 | 180200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20230714 | 180100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20230714 | 180000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20230714 | 175900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20230714 | 175800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20230714 | 175700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20230714 | 175600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20230714 | 175500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20230714 | 175400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20230714 | 175300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20230714 | 175200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20230714 | 175100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20230714 | 175000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20230714 | 174900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20230714 | 174800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20230714 | 174700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20230714 | 174600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20230714 | 174500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20230714 | 174400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20230714 | 174300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20230714 | 174200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20230714 | 174100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20230714 | 174000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20230714 | 173900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20230714 | 173800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20230714 | 173700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20230714 | 173600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20230714 | 173500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20230714 | 173400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20230714 | 173300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 123 | 20230714 | 173200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20230714 | 173100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20230714 | 173000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20230714 | 172900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20230714 | 172800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20230714 | 172700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20230714 | 172600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20230714 | 172500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20230714 | 172400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20230714 | 172300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20230714 | 172200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20230714 | 172100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20230714 | 172000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20230714 | 171900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20230714 | 171800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20230714 | 171700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20230714 | 171600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20230714 | 171500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20230714 | 171400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20230714 | 171300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20230714 | 171200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20230714 | 171100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20230714 | 171000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20230714 | 170900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20230714 | 170800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20230714 | 170700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20230714 | 170600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20230714 | 170500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20230714 | 170400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20230714 | 170300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 153 | 20230714 | 170200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20230714 | 170100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20230714 | 170000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20230714 | 165900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20230714 | 165800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20230714 | 165700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20230714 | 165600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20230714 | 165500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20230714 | 165400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20230714 | 165300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20230714 | 165200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20230714 | 165100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20230714 | 165000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20230714 | 164900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20230714 | 164800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20230714 | 164700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20230714 | 164600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20230714 | 164500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20230714 | 164400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20230714 | 164300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20230714 | 164200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20230714 | 164100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20230714 | 164000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20230714 | 163900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20230714 | 163800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20230714 | 163700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20230714 | 163600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20230714 | 163500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20230714 | 163400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20230714 | 163300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 183 | 20230714 | 163200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20230714 | 163100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20230714 | 163000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20230714 | 162900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20230714 | 162800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20230714 | 162700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20230714 | 162600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20230714 | 162500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20230714 | 162400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20230714 | 162300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20230714 | 162200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20230714 | 162100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20230714 | 162000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20230714 | 161900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20230714 | 161800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20230714 | 161700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20230714 | 161600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20230714 | 161500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20230714 | 161400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20230714 | 161300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20230714 | 161200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20230714 | 161100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20230714 | 161000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20230714 | 160900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20230714 | 160800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20230714 | 160700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20230714 | 160600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20230714 | 160500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20230714 | 160400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20230714 | 160300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 213 | 20230714 | 160200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20230714 | 160100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20230714 | 160000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20230714 | 155900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20230714 | 155800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20230714 | 155700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20230714 | 155600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20230714 | 155500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20230714 | 155400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20230714 | 155300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20230714 | 155200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20230714 | 155100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20230714 | 155000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20230714 | 154900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20230714 | 154800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20230714 | 154700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20230714 | 154600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20230714 | 154500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20230714 | 154400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20230714 | 154300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20230714 | 154200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20230714 | 154100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20230714 | 154000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20230714 | 153900 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20230714 | 153800 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20230714 | 153700 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20230714 | 153600 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20230714 | 153500 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 241 | 20230714 | 153400 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 242 | 20230714 | 153300 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 243 | 20230714 | 153200 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20230714 | 153100 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20230714 | 153000 | 12751872350 | 45250 | 45250 | 45250 | 45250 | 10788 |
| 246 | 20230714 | 152900 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 247 | 20230714 | 152800 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 248 | 20230714 | 152700 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 249 | 20230714 | 152600 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 250 | 20230714 | 152500 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 251 | 20230714 | 152400 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 252 | 20230714 | 152300 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 253 | 20230714 | 152200 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 254 | 20230714 | 152100 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 255 | 20230714 | 152000 | 12263715350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 256 | 20230714 | 151900 | 12263715350 | 45300 | 45250 | 45350 | 45250 | 798 |
| 257 | 20230714 | 151800 | 12227587750 | 45250 | 45300 | 45350 | 45250 | 856 |
| 258 | 20230714 | 151700 | 12188812500 | 45300 | 45250 | 45300 | 45200 | 954 |
| 259 | 20230714 | 151600 | 12145650150 | 45250 | 45350 | 45350 | 45250 | 1369 |
| 260 | 20230714 | 151500 | 12083597850 | 45350 | 45350 | 45350 | 45300 | 1381 |
| 261 | 20230714 | 151400 | 12020972750 | 45300 | 45250 | 45350 | 45250 | 1193 |
| 262 | 20230714 | 151300 | 11966951650 | 45250 | 45300 | 45350 | 45250 | 1465 |
| 263 | 20230714 | 151200 | 11900626700 | 45350 | 45300 | 45350 | 45300 | 943 |
| 264 | 20230714 | 151100 | 11857869250 | 45350 | 45300 | 45400 | 45300 | 1395 |
| 265 | 20230714 | 151000 | 11794555850 | 45350 | 45350 | 45350 | 45300 | 962 |
| 266 | 20230714 | 150900 | 11750977050 | 45300 | 45350 | 45350 | 45300 | 640 |
| 267 | 20230714 | 150800 | 11721959750 | 45350 | 45350 | 45350 | 45300 | 601 |
| 268 | 20230714 | 150700 | 11694704900 | 45350 | 45300 | 45350 | 45300 | 914 |
| 269 | 20230714 | 150600 | 11653299700 | 45300 | 45300 | 45350 | 45250 | 2999 |
| 270 | 20230714 | 150500 | 11517465550 | 45300 | 45200 | 45300 | 45200 | 337 |
| 271 | 20230714 | 150400 | 11502215250 | 45250 | 45200 | 45350 | 45200 | 294 |
| 272 | 20230714 | 150300 | 11488901000 | 45350 | 45200 | 45350 | 45150 | 2915 |
| 273 | 20230714 | 150200 | 11356941050 | 45200 | 45250 | 45300 | 45150 | 2835 |
| 274 | 20230714 | 150100 | 11228745700 | 45250 | 45350 | 45350 | 45250 | 356 |
| 275 | 20230714 | 150000 | 11212617450 | 45300 | 45250 | 45300 | 45250 | 662 |
| 276 | 20230714 | 145900 | 11182635750 | 45300 | 45250 | 45300 | 45250 | 52 |
| 277 | 20230714 | 145800 | 11180281600 | 45300 | 45250 | 45300 | 45250 | 2534 |
| 278 | 20230714 | 145700 | 11065582300 | 45250 | 45250 | 45300 | 45200 | 1237 |
| 279 | 20230714 | 145600 | 11009597550 | 45300 | 45400 | 45400 | 45250 | 1245 |
| 280 | 20230714 | 145500 | 10953188000 | 45350 | 45350 | 45400 | 45350 | 747 |
| 281 | 20230714 | 145400 | 10919311500 | 45350 | 45300 | 45400 | 45300 | 535 |
| 282 | 20230714 | 145300 | 10895049500 | 45350 | 45400 | 45450 | 45350 | 1802 |
| 283 | 20230714 | 145200 | 10813253700 | 45450 | 45450 | 45450 | 45400 | 199 |
| 284 | 20230714 | 145100 | 10804209300 | 45400 | 45450 | 45450 | 45400 | 258 |
| 285 | 20230714 | 145000 | 10792490900 | 45400 | 45400 | 45500 | 45400 | 475 |
| 286 | 20230714 | 144900 | 10770900150 | 45400 | 45400 | 45400 | 45350 | 74 |
| 287 | 20230714 | 144800 | 10767540750 | 45350 | 45350 | 45400 | 45350 | 230 |
| 288 | 20230714 | 144700 | 10757105900 | 45350 | 45350 | 45400 | 45350 | 186 |
| 289 | 20230714 | 144600 | 10748664800 | 45350 | 45300 | 45350 | 45300 | 36 |
| 290 | 20230714 | 144500 | 10747032550 | 45300 | 45350 | 45400 | 45300 | 649 |
| 291 | 20230714 | 144400 | 10717612350 | 45300 | 45300 | 45300 | 45300 | 38 |
| 292 | 20230714 | 144300 | 10715890950 | 45300 | 45250 | 45350 | 45200 | 215 |
| 293 | 20230714 | 144200 | 10706156400 | 45200 | 45300 | 45350 | 45200 | 613 |
| 294 | 20230714 | 144100 | 10678428600 | 45250 | 45200 | 45300 | 45200 | 26 |
| 295 | 20230714 | 144000 | 10677252050 | 45250 | 45300 | 45300 | 45250 | 503 |
| 296 | 20230714 | 143900 | 10654490050 | 45300 | 45350 | 45350 | 45300 | 807 |
| 297 | 20230714 | 143800 | 10617932900 | 45300 | 45350 | 45400 | 45300 | 685 |
| 298 | 20230714 | 143700 | 10586868450 | 45300 | 45300 | 45300 | 45250 | 211 |
| 299 | 20230714 | 143600 | 10577313550 | 45300 | 45350 | 45350 | 45300 | 271 |
| 300 | 20230714 | 143500 | 10565035800 | 45300 | 45300 | 45350 | 45200 | 193 |
| 301 | 20230714 | 143400 | 10556292850 | 45250 | 45300 | 45300 | 45200 | 722 |
| 302 | 20230714 | 143300 | 10523652300 | 45200 | 45200 | 45350 | 45200 | 483 |
| 303 | 20230714 | 143200 | 10501803350 | 45250 | 45250 | 45300 | 45200 | 668 |
| 304 | 20230714 | 143100 | 10471584800 | 45250 | 45200 | 45300 | 45200 | 1371 |
| 305 | 20230714 | 143000 | 10409546100 | 45200 | 45300 | 45300 | 45200 | 1340 |
| 306 | 20230714 | 142900 | 10348912050 | 45300 | 45300 | 45300 | 45250 | 1073 |
| 307 | 20230714 | 142800 | 10300309200 | 45300 | 45350 | 45350 | 45300 | 277 |
| 308 | 20230714 | 142700 | 10287747400 | 45400 | 45400 | 45400 | 45350 | 235 |
| 309 | 20230714 | 142600 | 10277078550 | 45400 | 45400 | 45400 | 45400 | 87 |
| 310 | 20230714 | 142500 | 10273128750 | 45350 | 45350 | 45400 | 45350 | 550 |
| 311 | 20230714 | 142400 | 10248163850 | 45400 | 45400 | 45400 | 45350 | 19 |
| 312 | 20230714 | 142300 | 10247301900 | 45350 | 45350 | 45400 | 45350 | 72 |
| 313 | 20230714 | 142200 | 10244036350 | 45350 | 45300 | 45400 | 45300 | 353 |
| 314 | 20230714 | 142100 | 10228037400 | 45400 | 45350 | 45450 | 45350 | 563 |
| 315 | 20230714 | 142000 | 10202482950 | 45400 | 45400 | 45400 | 45350 | 358 |
| 316 | 20230714 | 141900 | 10186240200 | 45350 | 45300 | 45350 | 45300 | 488 |
| 317 | 20230714 | 141800 | 10164109750 | 45300 | 45300 | 45350 | 45300 | 986 |
| 318 | 20230714 | 141700 | 10119443800 | 45300 | 45450 | 45450 | 45300 | 1609 |
| 319 | 20230714 | 141600 | 10046445600 | 45400 | 45500 | 45500 | 45400 | 1588 |
| 320 | 20230714 | 141500 | 9974279100 | 45450 | 45500 | 45500 | 45450 | 379 |
| 321 | 20230714 | 141400 | 9957045900 | 45500 | 45500 | 45500 | 45450 | 538 |
| 322 | 20230714 | 141300 | 9932572050 | 45450 | 45450 | 45450 | 45450 | 20 |
| 323 | 20230714 | 141200 | 9931663050 | 45450 | 45500 | 45500 | 45450 | 37 |
| 324 | 20230714 | 141100 | 9929979900 | 45450 | 45500 | 45500 | 45450 | 148 |
| 325 | 20230714 | 141000 | 9923252200 | 45500 | 45500 | 45500 | 45500 | 186 |
| 326 | 20230714 | 140900 | 9914789200 | 45500 | 45550 | 45550 | 45500 | 9 |
| 327 | 20230714 | 140800 | 9914379650 | 45500 | 45500 | 45550 | 45500 | 345 |
| 328 | 20230714 | 140700 | 9898674550 | 45450 | 45600 | 45600 | 45450 | 4488 |
| 329 | 20230714 | 140600 | 9694378000 | 45600 | 45650 | 45650 | 45600 | 369 |
| 330 | 20230714 | 140500 | 9677550550 | 45650 | 45550 | 45650 | 45550 | 706 |
| 331 | 20230714 | 140400 | 9645360600 | 45550 | 45600 | 45600 | 45550 | 139 |
| 332 | 20230714 | 140300 | 9639022950 | 45600 | 45600 | 45600 | 45550 | 169 |
| 333 | 20230714 | 140200 | 9631317350 | 45550 | 45550 | 45550 | 45550 | 27 |
| 334 | 20230714 | 140100 | 9630087500 | 45600 | 45550 | 45600 | 45550 | 560 |
| 335 | 20230714 | 140000 | 9604570550 | 45600 | 45600 | 45600 | 45600 | 9 |
| 336 | 20230714 | 135900 | 9604160150 | 45600 | 45600 | 45600 | 45600 | 184 |
| 337 | 20230714 | 135800 | 9595769750 | 45600 | 45500 | 45600 | 45500 | 323 |
| 338 | 20230714 | 135700 | 9581054200 | 45550 | 45600 | 45600 | 45550 | 1904 |
| 339 | 20230714 | 135600 | 9494326250 | 45550 | 45650 | 45650 | 45550 | 305 |
| 340 | 20230714 | 135500 | 9480416900 | 45650 | 45550 | 45650 | 45550 | 77 |
| 341 | 20230714 | 135400 | 9476905600 | 45550 | 45550 | 45600 | 45550 | 713 |
| 342 | 20230714 | 135300 | 9444396550 | 45550 | 45600 | 45600 | 45550 | 132 |
| 343 | 20230714 | 135200 | 9438383850 | 45600 | 45550 | 45600 | 45550 | 333 |
| 344 | 20230714 | 135100 | 9423214800 | 45550 | 45600 | 45600 | 45550 | 272 |
| 345 | 20230714 | 135000 | 9410821600 | 45550 | 45600 | 45600 | 45550 | 311 |
| 346 | 20230714 | 134900 | 9396640500 | 45600 | 45600 | 45600 | 45600 | 1 |
| 347 | 20230714 | 134800 | 9396594900 | 45600 | 45650 | 45650 | 45600 | 70 |
| 348 | 20230714 | 134700 | 9393402650 | 45650 | 45600 | 45650 | 45600 | 424 |
| 349 | 20230714 | 134600 | 9374067000 | 45600 | 45600 | 45600 | 45600 | 80 |
| 350 | 20230714 | 134500 | 9370419000 | 45600 | 45600 | 45650 | 45600 | 173 |
| 351 | 20230714 | 134400 | 9362530150 | 45600 | 45650 | 45650 | 45600 | 98 |
| 352 | 20230714 | 134300 | 9358059600 | 45600 | 45650 | 45650 | 45600 | 69 |
| 353 | 20230714 | 134200 | 9354913150 | 45650 | 45650 | 45650 | 45650 | 247 |
| 354 | 20230714 | 134100 | 9343637600 | 45650 | 45650 | 45650 | 45650 | 248 |
| 355 | 20230714 | 134000 | 9332316400 | 45650 | 45600 | 45650 | 45600 | 414 |
| 356 | 20230714 | 133900 | 9313418100 | 45600 | 45600 | 45650 | 45600 | 480 |
| 357 | 20230714 | 133800 | 9291530050 | 45600 | 45600 | 45600 | 45600 | 15 |
| 358 | 20230714 | 133700 | 9290846050 | 45550 | 45600 | 45650 | 45550 | 515 |
| 359 | 20230714 | 133600 | 9267361550 | 45600 | 45600 | 45650 | 45600 | 227 |
| 360 | 20230714 | 133500 | 9257010150 | 45600 | 45600 | 45650 | 45550 | 148 |
| 361 | 20230714 | 133400 | 9250262300 | 45600 | 45600 | 45600 | 45550 | 310 |
| 362 | 20230714 | 133300 | 9236126450 | 45600 | 45600 | 45600 | 45600 | 147 |
| 363 | 20230714 | 133200 | 9229423250 | 45600 | 45600 | 45600 | 45600 | 263 |
| 364 | 20230714 | 133100 | 9217430450 | 45600 | 45600 | 45650 | 45600 | 164 |
| 365 | 20230714 | 133000 | 9209945950 | 45600 | 45600 | 45600 | 45600 | 524 |
| 366 | 20230714 | 132900 | 9186051550 | 45550 | 45550 | 45600 | 45550 | 392 |
| 367 | 20230714 | 132800 | 9168194200 | 45550 | 45600 | 45600 | 45550 | 120 |
| 368 | 20230714 | 132700 | 9162724700 | 45600 | 45550 | 45600 | 45550 | 659 |
| 369 | 20230714 | 132600 | 9132694950 | 45550 | 45600 | 45600 | 45550 | 359 |
| 370 | 20230714 | 132500 | 9116341100 | 45600 | 45600 | 45600 | 45600 | 6 |
| 371 | 20230714 | 132400 | 9116067500 | 45600 | 45650 | 45650 | 45600 | 390 |
| 372 | 20230714 | 132300 | 9098283200 | 45650 | 45600 | 45650 | 45600 | 125 |
| 373 | 20230714 | 132200 | 9092581950 | 45600 | 45600 | 45600 | 45600 | 2 |
| 374 | 20230714 | 132100 | 9092490750 | 45600 | 45650 | 45650 | 45600 | 21 |
| 375 | 20230714 | 132000 | 9091532850 | 45650 | 45600 | 45650 | 45600 | 20 |
| 376 | 20230714 | 131900 | 9090620350 | 45650 | 45600 | 45650 | 45550 | 95 |
| 377 | 20230714 | 131800 | 9086286650 | 45600 | 45550 | 45650 | 45550 | 486 |
| 378 | 20230714 | 131700 | 9064148900 | 45600 | 45600 | 45600 | 45550 | 381 |
| 379 | 20230714 | 131600 | 9046783700 | 45600 | 45600 | 45650 | 45600 | 566 |
| 380 | 20230714 | 131500 | 9020951150 | 45600 | 45650 | 45650 | 45600 | 29 |
| 381 | 20230714 | 131400 | 9019627950 | 45600 | 45600 | 45600 | 45600 | 90 |
| 382 | 20230714 | 131300 | 9015523950 | 45600 | 45600 | 45650 | 45600 | 85 |
| 383 | 20230714 | 131200 | 9011647850 | 45650 | 45650 | 45650 | 45650 | 35 |
| 384 | 20230714 | 131100 | 9010050100 | 45650 | 45600 | 45650 | 45600 | 226 |
| 385 | 20230714 | 131000 | 8999744450 | 45600 | 45600 | 45600 | 45600 | 165 |
| 386 | 20230714 | 130900 | 8992220450 | 45600 | 45600 | 45650 | 45600 | 304 |
| 387 | 20230714 | 130800 | 8978353200 | 45600 | 45600 | 45600 | 45600 | 154 |
| 388 | 20230714 | 130700 | 8971330800 | 45650 | 45650 | 45650 | 45650 | 126 |
| 389 | 20230714 | 130600 | 8965578900 | 45650 | 45600 | 45650 | 45600 | 332 |
| 390 | 20230714 | 130500 | 8950426050 | 45600 | 45650 | 45650 | 45600 | 1071 |
| 391 | 20230714 | 130400 | 8901558250 | 45650 | 45650 | 45700 | 45650 | 382 |
| 392 | 20230714 | 130300 | 8884111400 | 45650 | 45650 | 45650 | 45650 | 130 |
| 393 | 20230714 | 130200 | 8878176900 | 45650 | 45700 | 45700 | 45650 | 43 |
| 394 | 20230714 | 130100 | 8876212650 | 45700 | 45650 | 45700 | 45650 | 186 |
| 395 | 20230714 | 130000 | 8867719200 | 45650 | 45650 | 45700 | 45650 | 119 |
| 396 | 20230714 | 125900 | 8862286600 | 45650 | 45650 | 45650 | 45650 | 161 |
| 397 | 20230714 | 125800 | 8854936950 | 45700 | 45650 | 45700 | 45650 | 84 |
| 398 | 20230714 | 125700 | 8851101050 | 45650 | 45700 | 45700 | 45650 | 549 |
| 399 | 20230714 | 125600 | 8826026000 | 45650 | 45600 | 45700 | 45600 | 1998 |
| 400 | 20230714 | 125500 | 8734868550 | 45600 | 45550 | 45600 | 45550 | 91 |
| 401 | 20230714 | 125400 | 8730719750 | 45550 | 45550 | 45550 | 45550 | 609 |
| 402 | 20230714 | 125300 | 8702979800 | 45500 | 45500 | 45500 | 45500 | 119 |
| 403 | 20230714 | 125200 | 8697565300 | 45500 | 45500 | 45500 | 45500 | 98 |
| 404 | 20230714 | 125100 | 8693106300 | 45550 | 45550 | 45550 | 45550 | 26 |
| 405 | 20230714 | 125000 | 8691922000 | 45500 | 45500 | 45500 | 45500 | 5 |
| 406 | 20230714 | 124900 | 8691694500 | 45500 | 45500 | 45500 | 45500 | 165 |
| 407 | 20230714 | 124800 | 8684187000 | 45500 | 45500 | 45550 | 45450 | 645 |
| 408 | 20230714 | 124700 | 8654839250 | 45450 | 45450 | 45450 | 45450 | 93 |
| 409 | 20230714 | 124600 | 8650612400 | 45450 | 45450 | 45450 | 45450 | 718 |
| 410 | 20230714 | 124500 | 8617979300 | 45500 | 45450 | 45500 | 45450 | 96 |
| 411 | 20230714 | 124400 | 8613614900 | 45450 | 45450 | 45500 | 45450 | 143 |
| 412 | 20230714 | 124300 | 8607114300 | 45450 | 45500 | 45500 | 45450 | 38 |
| 413 | 20230714 | 124200 | 8605387000 | 45500 | 45450 | 45500 | 45450 | 32 |
| 414 | 20230714 | 124100 | 8603931450 | 45450 | 45500 | 45550 | 45450 | 1104 |
| 415 | 20230714 | 124000 | 8553711450 | 45550 | 45550 | 45550 | 45550 | 151 |
| 416 | 20230714 | 123900 | 8546833400 | 45550 | 45550 | 45550 | 45550 | 8 |
| 417 | 20230714 | 123800 | 8546469000 | 45550 | 45500 | 45550 | 45500 | 25 |
| 418 | 20230714 | 123700 | 8545331000 | 45550 | 45550 | 45550 | 45500 | 231 |
| 419 | 20230714 | 123600 | 8534819200 | 45550 | 45550 | 45550 | 45550 | 47 |
| 420 | 20230714 | 123500 | 8532678350 | 45500 | 45550 | 45550 | 45500 | 59 |
| 421 | 20230714 | 123400 | 8529991650 | 45550 | 45500 | 45550 | 45500 | 707 |
| 422 | 20230714 | 123300 | 8497817850 | 45550 | 45550 | 45550 | 45500 | 142 |
| 423 | 20230714 | 123200 | 8491350500 | 45550 | 45500 | 45550 | 45500 | 383 |
| 424 | 20230714 | 123100 | 8473905200 | 45550 | 45550 | 45550 | 45550 | 16 |
| 425 | 20230714 | 123000 | 8473176400 | 45550 | 45550 | 45550 | 45550 | 104 |
| 426 | 20230714 | 122900 | 8468439200 | 45550 | 45550 | 45550 | 45550 | 10 |
| 427 | 20230714 | 122800 | 8467983700 | 45550 | 45550 | 45550 | 45550 | 810 |
| 428 | 20230714 | 122700 | 8431088200 | 45500 | 45550 | 45550 | 45500 | 51 |
| 429 | 20230714 | 122600 | 8428765900 | 45550 | 45550 | 45550 | 45550 | 250 |
| 430 | 20230714 | 122500 | 8417378400 | 45550 | 45550 | 45550 | 45550 | 42 |
| 431 | 20230714 | 122400 | 8415465300 | 45550 | 45550 | 45600 | 45550 | 142 |
| 432 | 20230714 | 122300 | 8408997050 | 45600 | 45550 | 45600 | 45550 | 90 |
| 433 | 20230714 | 122200 | 8404896300 | 45550 | 45550 | 45600 | 45550 | 162 |
| 434 | 20230714 | 122100 | 8397512550 | 45550 | 45550 | 45550 | 45500 | 304 |
| 435 | 20230714 | 122000 | 8383676050 | 45550 | 45500 | 45550 | 45500 | 979 |
| 436 | 20230714 | 121900 | 8339093550 | 45500 | 45550 | 45550 | 45500 | 74 |
| 437 | 20230714 | 121800 | 8335725350 | 45550 | 45500 | 45550 | 45500 | 589 |
| 438 | 20230714 | 121700 | 8308925200 | 45550 | 45550 | 45550 | 45550 | 333 |
| 439 | 20230714 | 121600 | 8293757050 | 45500 | 45500 | 45550 | 45500 | 42 |
| 440 | 20230714 | 121500 | 8291844800 | 45500 | 45550 | 45550 | 45500 | 106 |
| 441 | 20230714 | 121400 | 8287021500 | 45500 | 45500 | 45500 | 45500 | 35 |
| 442 | 20230714 | 121300 | 8285429000 | 45550 | 45550 | 45600 | 45550 | 194 |
| 443 | 20230714 | 121200 | 8276591050 | 45600 | 45550 | 45600 | 45550 | 144 |
| 444 | 20230714 | 121100 | 8270028400 | 45550 | 45550 | 45550 | 45550 | 655 |
| 445 | 20230714 | 121000 | 8240193150 | 45450 | 45500 | 45500 | 45450 | 314 |
| 446 | 20230714 | 120900 | 8225907150 | 45500 | 45500 | 45550 | 45500 | 333 |
| 447 | 20230714 | 120800 | 8210755600 | 45500 | 45450 | 45500 | 45450 | 129 |
| 448 | 20230714 | 120700 | 8204886850 | 45500 | 45500 | 45500 | 45500 | 64 |
| 449 | 20230714 | 120600 | 8201974850 | 45500 | 45500 | 45500 | 45450 | 451 |
| 450 | 20230714 | 120500 | 8181456150 | 45500 | 45450 | 45500 | 45450 | 13 |
| 451 | 20230714 | 120400 | 8180864750 | 45450 | 45450 | 45450 | 45450 | 236 |
| 452 | 20230714 | 120300 | 8170138550 | 45450 | 45500 | 45500 | 45450 | 113 |
| 453 | 20230714 | 120200 | 8165001300 | 45500 | 45500 | 45550 | 45500 | 34 |
| 454 | 20230714 | 120100 | 8163454250 | 45450 | 45450 | 45550 | 45400 | 1841 |
| 455 | 20230714 | 120000 | 8079732000 | 45400 | 45450 | 45450 | 45400 | 84 |
| 456 | 20230714 | 115900 | 8075918000 | 45450 | 45400 | 45450 | 45350 | 232 |
| 457 | 20230714 | 115800 | 8065387150 | 45400 | 45350 | 45450 | 45350 | 158 |
| 458 | 20230714 | 115700 | 8058214600 | 45350 | 45400 | 45400 | 45350 | 23 |
| 459 | 20230714 | 115600 | 8057170900 | 45350 | 45400 | 45450 | 45350 | 316 |
| 460 | 20230714 | 115500 | 8042829400 | 45450 | 45350 | 45450 | 45300 | 443 |
| 461 | 20230714 | 115400 | 8022741850 | 45350 | 45500 | 45500 | 45350 | 210 |
| 462 | 20230714 | 115300 | 8013217550 | 45350 | 45400 | 45450 | 45350 | 642 |
| 463 | 20230714 | 115200 | 7984053650 | 45450 | 45450 | 45500 | 45350 | 436 |
| 464 | 20230714 | 115100 | 7964241150 | 45450 | 45300 | 45450 | 45300 | 245 |
| 465 | 20230714 | 115000 | 7953122550 | 45400 | 45350 | 45400 | 45350 | 225 |
| 466 | 20230714 | 114900 | 7942917700 | 45350 | 45300 | 45400 | 45300 | 493 |
| 467 | 20230714 | 114800 | 7920572950 | 45300 | 45250 | 45300 | 45200 | 271 |
| 468 | 20230714 | 114700 | 7908318700 | 45250 | 45300 | 45300 | 45250 | 224 |
| 469 | 20230714 | 114600 | 7898176650 | 45250 | 45300 | 45350 | 45200 | 504 |
| 470 | 20230714 | 114500 | 7875369700 | 45300 | 45350 | 45400 | 45250 | 287 |
| 471 | 20230714 | 114400 | 7862359700 | 45350 | 45400 | 45400 | 45300 | 21 |
| 472 | 20230714 | 114300 | 7861408050 | 45400 | 45400 | 45400 | 45400 | 10 |
| 473 | 20230714 | 114200 | 7860954050 | 45300 | 45400 | 45400 | 45250 | 308 |
| 474 | 20230714 | 114100 | 7846999700 | 45400 | 45350 | 45400 | 45350 | 188 |
| 475 | 20230714 | 114000 | 7838471600 | 45350 | 45350 | 45400 | 45300 | 178 |
| 476 | 20230714 | 113900 | 7830402050 | 45350 | 45350 | 45350 | 45300 | 68 |
| 477 | 20230714 | 113800 | 7827319300 | 45350 | 45350 | 45350 | 45350 | 41 |
| 478 | 20230714 | 113700 | 7825459950 | 45350 | 45350 | 45350 | 45350 | 80 |
| 479 | 20230714 | 113600 | 7821831950 | 45350 | 45350 | 45350 | 45300 | 50 |
| 480 | 20230714 | 113500 | 7819565200 | 45350 | 45350 | 45350 | 45300 | 142 |
| 481 | 20230714 | 113400 | 7813132000 | 45400 | 45250 | 45400 | 45250 | 535 |
| 482 | 20230714 | 113300 | 7788911300 | 45250 | 45300 | 45300 | 45200 | 103 |
| 483 | 20230714 | 113200 | 7784249250 | 45350 | 45350 | 45350 | 45100 | 12 |
| 484 | 20230714 | 113100 | 7783706700 | 45400 | 45300 | 45400 | 45050 | 3120 |
| 485 | 20230714 | 113000 | 7642844550 | 45350 | 45300 | 45400 | 45250 | 664 |
| 486 | 20230714 | 112900 | 7612781900 | 45400 | 45350 | 45400 | 45350 | 210 |
| 487 | 20230714 | 112800 | 7603255900 | 45350 | 45350 | 45350 | 45350 | 30 |
| 488 | 20230714 | 112700 | 7601895400 | 45350 | 45300 | 45350 | 45300 | 625 |
| 489 | 20230714 | 112600 | 7573581650 | 45250 | 45250 | 45350 | 45250 | 97 |
| 490 | 20230714 | 112500 | 7569187350 | 45300 | 45350 | 45350 | 45250 | 895 |
| 491 | 20230714 | 112400 | 7528641100 | 45350 | 45400 | 45400 | 45350 | 158 |
| 492 | 20230714 | 112300 | 7521474400 | 45400 | 45400 | 45400 | 45350 | 84 |
| 493 | 20230714 | 112200 | 7517664400 | 45400 | 45350 | 45450 | 45350 | 389 |
| 494 | 20230714 | 112100 | 7500016750 | 45350 | 45300 | 45350 | 45250 | 130 |
| 495 | 20230714 | 112000 | 7494127100 | 45300 | 45250 | 45400 | 45250 | 372 |
| 496 | 20230714 | 111900 | 7477281350 | 45200 | 45450 | 45450 | 45200 | 1164 |
| 497 | 20230714 | 111800 | 7424606650 | 45450 | 45400 | 45450 | 45400 | 18 |
| 498 | 20230714 | 111700 | 7423789050 | 45400 | 45400 | 45400 | 45350 | 250 |
| 499 | 20230714 | 111600 | 7412445800 | 45400 | 45400 | 45400 | 45400 | 388 |
| 500 | 20230714 | 111500 | 7394830600 | 45450 | 45450 | 45450 | 45450 | 5 |
| 501 | 20230714 | 111400 | 7394603350 | 45450 | 45450 | 45450 | 45400 | 50 |
| 502 | 20230714 | 111300 | 7392331950 | 45450 | 45400 | 45450 | 45300 | 358 |
| 503 | 20230714 | 111200 | 7376086250 | 45400 | 45350 | 45400 | 45300 | 114 |
| 504 | 20230714 | 111100 | 7370916700 | 45350 | 45350 | 45400 | 45350 | 35 |
| 505 | 20230714 | 111000 | 7369329350 | 45200 | 45400 | 45400 | 45200 | 1109 |
| 506 | 20230714 | 110900 | 7319166450 | 45350 | 45400 | 45400 | 45350 | 75 |
| 507 | 20230714 | 110800 | 7315762750 | 45350 | 45350 | 45350 | 45300 | 310 |
| 508 | 20230714 | 110700 | 7301708850 | 45350 | 45350 | 45350 | 45300 | 254 |
| 509 | 20230714 | 110600 | 7290192250 | 45400 | 45350 | 45400 | 45300 | 209 |
| 510 | 20230714 | 110500 | 7280718500 | 45400 | 45350 | 45400 | 45300 | 217 |
| 511 | 20230714 | 110400 | 7270879750 | 45300 | 45400 | 45400 | 45300 | 864 |
| 512 | 20230714 | 110300 | 7231725000 | 45350 | 45400 | 45400 | 45350 | 160 |
| 513 | 20230714 | 110200 | 7224464750 | 45200 | 45400 | 45400 | 45200 | 2377 |
| 514 | 20230714 | 110100 | 7116814750 | 45250 | 45400 | 45400 | 45250 | 489 |
| 515 | 20230714 | 110000 | 7094669550 | 45400 | 45450 | 45450 | 45350 | 852 |
| 516 | 20230714 | 105900 | 7056022700 | 45400 | 45400 | 45400 | 45350 | 329 |
| 517 | 20230714 | 105800 | 7041094400 | 45450 | 45450 | 45450 | 45400 | 253 |
| 518 | 20230714 | 105700 | 7029607050 | 45400 | 45400 | 45500 | 45400 | 58 |
| 519 | 20230714 | 105600 | 7026971100 | 45400 | 45400 | 45500 | 45350 | 1145 |
| 520 | 20230714 | 105500 | 6975025450 | 45450 | 45500 | 45500 | 45450 | 215 |
| 521 | 20230714 | 105400 | 6965253450 | 45450 | 45450 | 45500 | 45400 | 164 |
| 522 | 20230714 | 105300 | 6957799250 | 45450 | 45400 | 45500 | 45400 | 861 |
| 523 | 20230714 | 105200 | 6918687350 | 45400 | 45550 | 45550 | 45400 | 503 |
| 524 | 20230714 | 105100 | 6895829400 | 45600 | 45450 | 45600 | 45450 | 16 |
| 525 | 20230714 | 105000 | 6895100000 | 45450 | 45400 | 45500 | 45400 | 1327 |
| 526 | 20230714 | 104900 | 6834799900 | 45400 | 45400 | 45500 | 45400 | 395 |
| 527 | 20230714 | 104800 | 6816852650 | 45450 | 45450 | 45500 | 45450 | 268 |
| 528 | 20230714 | 104700 | 6804671900 | 45450 | 45450 | 45500 | 45400 | 704 |
| 529 | 20230714 | 104600 | 6772678650 | 45500 | 45550 | 45600 | 45500 | 445 |
| 530 | 20230714 | 104500 | 6752422550 | 45600 | 45500 | 45600 | 45500 | 97 |
| 531 | 20230714 | 104400 | 6748006200 | 45550 | 45550 | 45600 | 45550 | 540 |
| 532 | 20230714 | 104300 | 6723404050 | 45550 | 45600 | 45600 | 45550 | 1450 |
| 533 | 20230714 | 104200 | 6657290050 | 45600 | 45650 | 45700 | 45600 | 462 |
| 534 | 20230714 | 104100 | 6636199550 | 45650 | 45700 | 45700 | 45650 | 434 |
| 535 | 20230714 | 104000 | 6616377900 | 45700 | 45650 | 45700 | 45600 | 550 |
| 536 | 20230714 | 103900 | 6591269750 | 45600 | 45600 | 45650 | 45550 | 929 |
| 537 | 20230714 | 103800 | 6548894900 | 45600 | 45650 | 45650 | 45600 | 359 |
| 538 | 20230714 | 103700 | 6532523850 | 45650 | 45600 | 45700 | 45600 | 159 |
| 539 | 20230714 | 103600 | 6525262050 | 45650 | 45550 | 45700 | 45550 | 782 |
| 540 | 20230714 | 103500 | 6489593200 | 45550 | 45650 | 45700 | 45550 | 1020 |
| 541 | 20230714 | 103400 | 6443032550 | 45650 | 45600 | 45650 | 45550 | 938 |
| 542 | 20230714 | 103300 | 6400228400 | 45550 | 45500 | 45600 | 45500 | 2563 |
| 543 | 20230714 | 103200 | 6283376700 | 45550 | 45550 | 45600 | 45500 | 1003 |
| 544 | 20230714 | 103100 | 6237696500 | 45550 | 45550 | 45600 | 45500 | 1566 |
| 545 | 20230714 | 103000 | 6166367150 | 45450 | 45350 | 45550 | 45250 | 4723 |
| 546 | 20230714 | 102900 | 5951563550 | 45300 | 45350 | 45350 | 45250 | 693 |
| 547 | 20230714 | 102800 | 5920174100 | 45300 | 45300 | 45350 | 45250 | 313 |
| 548 | 20230714 | 102700 | 5905995350 | 45300 | 45300 | 45300 | 45250 | 47 |
| 549 | 20230714 | 102600 | 5903866750 | 45300 | 45350 | 45350 | 45250 | 514 |
| 550 | 20230714 | 102500 | 5880581850 | 45350 | 45150 | 45400 | 45150 | 2687 |
| 551 | 20230714 | 102400 | 5758888250 | 45150 | 45200 | 45250 | 45150 | 274 |
| 552 | 20230714 | 102300 | 5746507200 | 45200 | 45200 | 45250 | 45200 | 781 |
| 553 | 20230714 | 102200 | 5711202150 | 45200 | 45200 | 45250 | 45200 | 889 |
| 554 | 20230714 | 102100 | 5671007100 | 45200 | 45000 | 45200 | 45000 | 2528 |
| 555 | 20230714 | 102000 | 5557132850 | 45000 | 45000 | 45000 | 44950 | 2068 |
| 556 | 20230714 | 101900 | 5464082250 | 44950 | 44950 | 45000 | 44950 | 159 |
| 557 | 20230714 | 101800 | 5456933200 | 45000 | 45000 | 45000 | 44950 | 127 |
| 558 | 20230714 | 101700 | 5451224200 | 44950 | 45000 | 45000 | 44950 | 119 |
| 559 | 20230714 | 101600 | 5445874050 | 45000 | 45000 | 45000 | 44950 | 313 |
| 560 | 20230714 | 101500 | 5431791900 | 44950 | 45000 | 45000 | 44950 | 41 |
| 561 | 20230714 | 101400 | 5429947650 | 44950 | 44950 | 45000 | 44950 | 97 |
| 562 | 20230714 | 101300 | 5425587400 | 44950 | 44800 | 44950 | 44800 | 1480 |
| 563 | 20230714 | 101200 | 5359263600 | 44800 | 44850 | 44850 | 44750 | 2782 |
| 564 | 20230714 | 101100 | 5234630700 | 44850 | 44800 | 44850 | 44800 | 899 |
| 565 | 20230714 | 101000 | 5194351900 | 44800 | 44900 | 44900 | 44800 | 3548 |
| 566 | 20230714 | 100900 | 5035192800 | 44900 | 45000 | 45000 | 44850 | 3584 |
| 567 | 20230714 | 100800 | 4874273450 | 44950 | 45050 | 45050 | 44950 | 933 |
| 568 | 20230714 | 100700 | 4832315150 | 45000 | 45000 | 45050 | 44950 | 1156 |
| 569 | 20230714 | 100600 | 4780315800 | 45000 | 45000 | 45050 | 44950 | 615 |
| 570 | 20230714 | 100500 | 4752650450 | 44950 | 45000 | 45000 | 44950 | 674 |
| 571 | 20230714 | 100400 | 4722326550 | 45000 | 45050 | 45050 | 45000 | 602 |
| 572 | 20230714 | 100300 | 4695234050 | 45050 | 45050 | 45050 | 45050 | 182 |
| 573 | 20230714 | 100200 | 4687034950 | 45050 | 44950 | 45050 | 44950 | 308 |
| 574 | 20230714 | 100100 | 4673185100 | 45000 | 45050 | 45100 | 44950 | 3172 |
| 575 | 20230714 | 100000 | 4530536700 | 45050 | 45050 | 45050 | 45000 | 290 |
| 576 | 20230714 | 095900 | 4517472450 | 45000 | 45000 | 45000 | 44950 | 831 |
| 577 | 20230714 | 095800 | 4480083200 | 44950 | 45000 | 45000 | 44950 | 309 |
| 578 | 20230714 | 095700 | 4466178700 | 45000 | 45000 | 45050 | 45000 | 372 |
| 579 | 20230714 | 095600 | 4449435250 | 45000 | 45000 | 45000 | 44950 | 666 |
| 580 | 20230714 | 095500 | 4419470850 | 45050 | 45050 | 45100 | 44950 | 1270 |
| 581 | 20230714 | 095400 | 4362283350 | 45050 | 45050 | 45100 | 45050 | 531 |
| 582 | 20230714 | 095300 | 4338361650 | 45050 | 45000 | 45050 | 44950 | 540 |
| 583 | 20230714 | 095200 | 4314062450 | 45050 | 45100 | 45100 | 45000 | 959 |
| 584 | 20230714 | 095100 | 4270872100 | 45100 | 45150 | 45150 | 44950 | 1465 |
| 585 | 20230714 | 095000 | 4204926000 | 45150 | 45100 | 45150 | 45100 | 537 |
| 586 | 20230714 | 094900 | 4180695550 | 45100 | 45100 | 45150 | 45100 | 656 |
| 587 | 20230714 | 094800 | 4151090600 | 45150 | 45050 | 45200 | 45000 | 763 |
| 588 | 20230714 | 094700 | 4116636400 | 45000 | 45050 | 45050 | 45000 | 225 |
| 589 | 20230714 | 094600 | 4106503200 | 45000 | 44900 | 45050 | 44900 | 301 |
| 590 | 20230714 | 094500 | 4092967050 | 44900 | 44950 | 45000 | 44900 | 543 |
| 591 | 20230714 | 094400 | 4068561800 | 44850 | 44950 | 45000 | 44850 | 2718 |
| 592 | 20230714 | 094300 | 3946481050 | 44950 | 45000 | 45050 | 44950 | 1454 |
| 593 | 20230714 | 094200 | 3881004800 | 45000 | 44950 | 45050 | 44950 | 671 |
| 594 | 20230714 | 094100 | 3850810200 | 44950 | 45050 | 45050 | 44950 | 1034 |
| 595 | 20230714 | 094000 | 3804287300 | 45050 | 45000 | 45050 | 44950 | 680 |
| 596 | 20230714 | 093900 | 3773682400 | 45050 | 44850 | 45050 | 44850 | 1836 |
| 597 | 20230714 | 093800 | 3691190500 | 44850 | 44950 | 44950 | 44850 | 4981 |
| 598 | 20230714 | 093700 | 3467655800 | 44950 | 45000 | 45000 | 44950 | 1310 |
| 599 | 20230714 | 093600 | 3408770600 | 44950 | 45050 | 45100 | 44950 | 6035 |
| 600 | 20230714 | 093500 | 3137148250 | 45100 | 45200 | 45200 | 45050 | 3085 |
| 601 | 20230714 | 093400 | 2997964550 | 45150 | 45350 | 45350 | 45150 | 3776 |
| 602 | 20230714 | 093300 | 2827269200 | 45300 | 45400 | 45450 | 45300 | 1811 |
| 603 | 20230714 | 093200 | 2745188150 | 45400 | 45450 | 45450 | 45350 | 1523 |
| 604 | 20230714 | 093100 | 2676057050 | 45450 | 45500 | 45550 | 45450 | 276 |
| 605 | 20230714 | 093000 | 2663498850 | 45500 | 45500 | 45550 | 45450 | 140 |
| 606 | 20230714 | 092900 | 2657129200 | 45400 | 45500 | 45550 | 45400 | 884 |
| 607 | 20230714 | 092800 | 2616910750 | 45500 | 45400 | 45550 | 45350 | 1395 |
| 608 | 20230714 | 092700 | 2553566900 | 45350 | 45400 | 45400 | 45300 | 2063 |
| 609 | 20230714 | 092600 | 2460012100 | 45350 | 45500 | 45550 | 45350 | 1242 |
| 610 | 20230714 | 092500 | 2403633200 | 45500 | 45450 | 45550 | 45400 | 148 |
| 611 | 20230714 | 092400 | 2396901900 | 45550 | 45500 | 45550 | 45400 | 1331 |
| 612 | 20230714 | 092300 | 2336388600 | 45500 | 45550 | 45550 | 45500 | 1745 |
| 613 | 20230714 | 092200 | 2256936550 | 45650 | 45650 | 45650 | 45550 | 2241 |
| 614 | 20230714 | 092100 | 2154802350 | 45650 | 45650 | 45650 | 45600 | 215 |
| 615 | 20230714 | 092000 | 2144996350 | 45600 | 45600 | 45600 | 45600 | 332 |
| 616 | 20230714 | 091900 | 2129857150 | 45600 | 45750 | 45750 | 45600 | 1511 |
| 617 | 20230714 | 091800 | 2060937350 | 45700 | 45850 | 45850 | 45700 | 477 |
| 618 | 20230714 | 091700 | 2039096950 | 45850 | 45650 | 45850 | 45650 | 1159 |
| 619 | 20230714 | 091600 | 1986121150 | 45650 | 45400 | 45650 | 45400 | 3981 |
| 620 | 20230714 | 091500 | 1805107350 | 45450 | 45450 | 45450 | 45400 | 820 |
| 621 | 20230714 | 091400 | 1767854450 | 45450 | 45450 | 45500 | 45400 | 2353 |
| 622 | 20230714 | 091300 | 1660975500 | 45450 | 45500 | 45500 | 45400 | 957 |
| 623 | 20230714 | 091200 | 1617473750 | 45500 | 45400 | 45600 | 45400 | 1028 |
| 624 | 20230714 | 091100 | 1570717950 | 45450 | 45600 | 45650 | 45400 | 1954 |
| 625 | 20230714 | 091000 | 1481893800 | 45650 | 45650 | 45700 | 45600 | 1824 |
| 626 | 20230714 | 090900 | 1398655800 | 45600 | 45850 | 45850 | 45550 | 774 |
| 627 | 20230714 | 090800 | 1363349050 | 45650 | 45550 | 45900 | 45550 | 2775 |
| 628 | 20230714 | 090700 | 1236482900 | 45500 | 45450 | 45500 | 45400 | 1336 |
| 629 | 20230714 | 090600 | 1175750400 | 45450 | 45450 | 45450 | 45300 | 3341 |
| 630 | 20230714 | 090500 | 1024075700 | 45450 | 45550 | 45550 | 45450 | 1420 |
| 631 | 20230714 | 090400 | 959463200 | 45550 | 45600 | 45700 | 45450 | 2021 |
| 632 | 20230714 | 090300 | 867341200 | 45600 | 45350 | 45600 | 45250 | 1104 |
| 633 | 20230714 | 090200 | 817169000 | 45350 | 45550 | 45550 | 45150 | 8841 |
| 634 | 20230714 | 090100 | 416043550 | 45500 | 45900 | 45900 | 45350 | 6054 |
| 635 | 20230714 | 090000 | 139637200 | 46050 | 46000 | 46150 | 45900 | 3036 |