32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 3 | 20230714 | 190100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230714 | 190000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230714 | 185900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230714 | 185800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230714 | 185700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230714 | 185600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230714 | 185500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230714 | 185400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230714 | 185300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230714 | 185200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230714 | 185100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230714 | 185000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230714 | 184900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230714 | 184800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230714 | 184700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230714 | 184600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230714 | 184500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230714 | 184400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230714 | 184300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230714 | 184200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230714 | 184100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230714 | 184000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230714 | 183900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230714 | 183800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230714 | 183700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230714 | 183600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230714 | 183500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230714 | 183400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230714 | 183300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230714 | 183200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 33 | 20230714 | 183100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230714 | 183000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230714 | 182900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230714 | 182800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230714 | 182700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230714 | 182600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230714 | 182500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230714 | 182400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230714 | 182300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230714 | 182200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230714 | 182100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230714 | 182000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230714 | 181900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230714 | 181800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230714 | 181700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230714 | 181600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230714 | 181500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230714 | 181400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230714 | 181300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230714 | 181200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230714 | 181100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230714 | 181000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230714 | 180900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230714 | 180800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230714 | 180700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230714 | 180600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230714 | 180500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230714 | 180400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230714 | 180300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230714 | 180200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 63 | 20230714 | 180100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230714 | 180000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230714 | 175900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230714 | 175800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230714 | 175700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230714 | 175600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230714 | 175500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230714 | 175400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230714 | 175300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230714 | 175200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230714 | 175100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230714 | 175000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230714 | 174900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230714 | 174800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230714 | 174700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230714 | 174600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230714 | 174500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230714 | 174400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230714 | 174300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230714 | 174200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230714 | 174100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230714 | 174000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230714 | 173900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230714 | 173800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230714 | 173700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230714 | 173600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230714 | 173500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230714 | 173400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230714 | 173300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230714 | 173200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 93 | 20230714 | 173100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230714 | 173000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230714 | 172900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230714 | 172800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230714 | 172700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230714 | 172600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230714 | 172500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230714 | 172400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230714 | 172300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230714 | 172200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230714 | 172100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230714 | 172000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230714 | 171900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230714 | 171800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230714 | 171700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230714 | 171600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230714 | 171500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230714 | 171400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230714 | 171300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230714 | 171200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230714 | 171100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230714 | 171000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230714 | 170900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230714 | 170800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230714 | 170700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230714 | 170600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230714 | 170500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230714 | 170400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230714 | 170300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230714 | 170200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 123 | 20230714 | 170100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230714 | 170000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230714 | 165900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230714 | 165800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230714 | 165700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230714 | 165600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230714 | 165500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230714 | 165400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230714 | 165300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230714 | 165200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230714 | 165100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230714 | 165000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230714 | 164900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230714 | 164800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230714 | 164700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230714 | 164600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230714 | 164500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230714 | 164400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230714 | 164300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230714 | 164200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230714 | 164100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230714 | 164000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230714 | 163900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230714 | 163800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230714 | 163700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230714 | 163600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230714 | 163500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230714 | 163400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230714 | 163300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230714 | 163200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 153 | 20230714 | 163100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230714 | 163000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230714 | 162900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230714 | 162800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230714 | 162700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230714 | 162600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230714 | 162500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230714 | 162400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230714 | 162300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230714 | 162200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230714 | 162100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230714 | 162000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230714 | 161900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230714 | 161800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230714 | 161700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230714 | 161600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230714 | 161500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230714 | 161400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230714 | 161300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230714 | 161200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230714 | 161100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230714 | 161000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230714 | 160900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230714 | 160800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230714 | 160700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230714 | 160600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230714 | 160500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230714 | 160400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230714 | 160300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230714 | 160200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 183 | 20230714 | 160100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230714 | 160000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230714 | 155900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20230714 | 155800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20230714 | 155700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20230714 | 155600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20230714 | 155500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20230714 | 155400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20230714 | 155300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20230714 | 155200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20230714 | 155100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20230714 | 155000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20230714 | 154900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20230714 | 154800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20230714 | 154700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20230714 | 154600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20230714 | 154500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20230714 | 154400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20230714 | 154300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20230714 | 154200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20230714 | 154100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20230714 | 154000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20230714 | 153900 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20230714 | 153800 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20230714 | 153700 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20230714 | 153600 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20230714 | 153500 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20230714 | 153400 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20230714 | 153300 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20230714 | 153200 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 213 | 20230714 | 153100 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20230714 | 153000 | 8769073300 | 45650 | 45650 | 45650 | 45650 | 19338 |
| 215 | 20230714 | 152900 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 216 | 20230714 | 152800 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 217 | 20230714 | 152700 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 218 | 20230714 | 152600 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 219 | 20230714 | 152500 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 220 | 20230714 | 152400 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 221 | 20230714 | 152300 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 222 | 20230714 | 152200 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 223 | 20230714 | 152100 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 224 | 20230714 | 152000 | 7886293600 | 45700 | 45700 | 45700 | 45700 | 0 |
| 225 | 20230714 | 151900 | 7886293600 | 45700 | 45500 | 45700 | 45500 | 1915 |
| 226 | 20230714 | 151800 | 7799114500 | 45500 | 45450 | 45500 | 45450 | 16 |
| 227 | 20230714 | 151700 | 7798386550 | 45500 | 45450 | 45500 | 45400 | 407 |
| 228 | 20230714 | 151600 | 7779872650 | 45450 | 45500 | 45500 | 45400 | 1429 |
| 229 | 20230714 | 151500 | 7714932150 | 45550 | 45450 | 45550 | 45400 | 1547 |
| 230 | 20230714 | 151400 | 7644634600 | 45550 | 45650 | 45650 | 45450 | 482 |
| 231 | 20230714 | 151300 | 7622722350 | 45450 | 45500 | 45600 | 45450 | 1085 |
| 232 | 20230714 | 151200 | 7573345600 | 45550 | 45500 | 45650 | 45500 | 1132 |
| 233 | 20230714 | 151100 | 7521782250 | 45500 | 45700 | 45700 | 45500 | 580 |
| 234 | 20230714 | 151000 | 7495351100 | 45550 | 45700 | 45750 | 45550 | 1948 |
| 235 | 20230714 | 150900 | 7406406800 | 45700 | 45700 | 45750 | 45700 | 841 |
| 236 | 20230714 | 150800 | 7367972550 | 45700 | 45750 | 45750 | 45700 | 137 |
| 237 | 20230714 | 150700 | 7361707150 | 45700 | 45800 | 45800 | 45700 | 350 |
| 238 | 20230714 | 150600 | 7345693850 | 45750 | 45750 | 45750 | 45700 | 1530 |
| 239 | 20230714 | 150500 | 7275697900 | 45700 | 45750 | 45750 | 45700 | 238 |
| 240 | 20230714 | 150400 | 7264810050 | 45700 | 45750 | 45800 | 45700 | 166 |
| 241 | 20230714 | 150300 | 7257214150 | 45750 | 45700 | 45800 | 45700 | 143 |
| 242 | 20230714 | 150200 | 7250672650 | 45700 | 45750 | 45800 | 45700 | 495 |
| 243 | 20230714 | 150100 | 7228027000 | 45700 | 45700 | 45800 | 45700 | 274 |
| 244 | 20230714 | 150000 | 7215489700 | 45800 | 45700 | 45800 | 45700 | 194 |
| 245 | 20230714 | 145900 | 7206613200 | 45700 | 45800 | 45800 | 45700 | 255 |
| 246 | 20230714 | 145800 | 7194947350 | 45750 | 45750 | 45800 | 45750 | 254 |
| 247 | 20230714 | 145700 | 7183326800 | 45750 | 45750 | 45800 | 45700 | 238 |
| 248 | 20230714 | 145600 | 7172443200 | 45700 | 45800 | 45800 | 45700 | 23 |
| 249 | 20230714 | 145500 | 7171391700 | 45750 | 45750 | 45750 | 45700 | 147 |
| 250 | 20230714 | 145400 | 7164666500 | 45750 | 45700 | 45750 | 45700 | 2 |
| 251 | 20230714 | 145300 | 7164575050 | 45700 | 45750 | 45750 | 45700 | 1020 |
| 252 | 20230714 | 145200 | 7117910100 | 45750 | 45750 | 45750 | 45700 | 235 |
| 253 | 20230714 | 145100 | 7107170450 | 45750 | 45750 | 45750 | 45700 | 31 |
| 254 | 20230714 | 145000 | 7105753400 | 45750 | 45750 | 45750 | 45700 | 21 |
| 255 | 20230714 | 144900 | 7104792700 | 45750 | 45750 | 45750 | 45750 | 102 |
| 256 | 20230714 | 144800 | 7100126200 | 45700 | 45700 | 45750 | 45700 | 141 |
| 257 | 20230714 | 144700 | 7093677450 | 45700 | 45850 | 45850 | 45700 | 1409 |
| 258 | 20230714 | 144600 | 7029222500 | 45850 | 45800 | 45850 | 45800 | 507 |
| 259 | 20230714 | 144500 | 7005999250 | 45800 | 45750 | 45800 | 45750 | 97 |
| 260 | 20230714 | 144400 | 7001557100 | 45750 | 45800 | 45800 | 45750 | 4 |
| 261 | 20230714 | 144300 | 7001373950 | 45750 | 45750 | 45800 | 45750 | 7 |
| 262 | 20230714 | 144200 | 7001053650 | 45800 | 45850 | 45850 | 45800 | 2310 |
| 263 | 20230714 | 144100 | 6895245450 | 45850 | 45850 | 45850 | 45800 | 66 |
| 264 | 20230714 | 144000 | 6892220350 | 45850 | 45800 | 45850 | 45800 | 135 |
| 265 | 20230714 | 143900 | 6886030850 | 45850 | 45850 | 45850 | 45800 | 130 |
| 266 | 20230714 | 143800 | 6880071450 | 45850 | 45850 | 45850 | 45800 | 86 |
| 267 | 20230714 | 143700 | 6876129500 | 45850 | 45850 | 45850 | 45800 | 309 |
| 268 | 20230714 | 143600 | 6861971850 | 45850 | 45800 | 45850 | 45800 | 95 |
| 269 | 20230714 | 143500 | 6857616150 | 45850 | 45850 | 45850 | 45850 | 72 |
| 270 | 20230714 | 143400 | 6854314950 | 45800 | 45800 | 45850 | 45800 | 145 |
| 271 | 20230714 | 143300 | 6847668850 | 45850 | 45800 | 45850 | 45800 | 450 |
| 272 | 20230714 | 143200 | 6827051600 | 45800 | 45800 | 45800 | 45750 | 409 |
| 273 | 20230714 | 143100 | 6808319450 | 45800 | 45800 | 45800 | 45800 | 55 |
| 274 | 20230714 | 143000 | 6805800450 | 45750 | 45750 | 45800 | 45750 | 217 |
| 275 | 20230714 | 142900 | 6795867900 | 45700 | 45750 | 45750 | 45700 | 643 |
| 276 | 20230714 | 142800 | 6766450750 | 45750 | 45750 | 45750 | 45700 | 40 |
| 277 | 20230714 | 142700 | 6764620800 | 45750 | 45700 | 45750 | 45700 | 249 |
| 278 | 20230714 | 142600 | 6753229100 | 45750 | 45750 | 45750 | 45700 | 24 |
| 279 | 20230714 | 142500 | 6752132100 | 45750 | 45750 | 45750 | 45700 | 171 |
| 280 | 20230714 | 142400 | 6744308900 | 45750 | 45750 | 45750 | 45700 | 128 |
| 281 | 20230714 | 142300 | 6738453500 | 45750 | 45750 | 45750 | 45700 | 9 |
| 282 | 20230714 | 142200 | 6738042000 | 45750 | 45750 | 45750 | 45750 | 149 |
| 283 | 20230714 | 142100 | 6731225250 | 45700 | 45750 | 45750 | 45700 | 77 |
| 284 | 20230714 | 142000 | 6727702550 | 45750 | 45800 | 45800 | 45700 | 712 |
| 285 | 20230714 | 141900 | 6695128050 | 45750 | 45750 | 45800 | 45750 | 90 |
| 286 | 20230714 | 141800 | 6691006750 | 45750 | 45750 | 45800 | 45750 | 135 |
| 287 | 20230714 | 141700 | 6684830450 | 45750 | 45800 | 45800 | 45750 | 378 |
| 288 | 20230714 | 141600 | 6667533050 | 45800 | 45800 | 45850 | 45750 | 1094 |
| 289 | 20230714 | 141500 | 6617427850 | 45800 | 45800 | 45800 | 45750 | 34 |
| 290 | 20230714 | 141400 | 6615870700 | 45800 | 45800 | 45800 | 45750 | 122 |
| 291 | 20230714 | 141300 | 6610284200 | 45750 | 45750 | 45800 | 45750 | 326 |
| 292 | 20230714 | 141200 | 6595356000 | 45700 | 45750 | 45800 | 45700 | 213 |
| 293 | 20230714 | 141100 | 6585611050 | 45800 | 45750 | 45800 | 45750 | 376 |
| 294 | 20230714 | 141000 | 6568408850 | 45700 | 45750 | 45750 | 45700 | 32 |
| 295 | 20230714 | 140900 | 6566944900 | 45800 | 45750 | 45800 | 45750 | 3743 |
| 296 | 20230714 | 140800 | 6395681550 | 45800 | 45800 | 45800 | 45750 | 3424 |
| 297 | 20230714 | 140700 | 6239012850 | 45800 | 45750 | 45800 | 45700 | 7423 |
| 298 | 20230714 | 140600 | 5899543900 | 45800 | 45750 | 45800 | 45700 | 3942 |
| 299 | 20230714 | 140500 | 5719190100 | 45750 | 45700 | 45750 | 45700 | 160 |
| 300 | 20230714 | 140400 | 5711871700 | 45750 | 45750 | 45800 | 45750 | 290 |
| 301 | 20230714 | 140300 | 5698603650 | 45750 | 45750 | 45800 | 45750 | 632 |
| 302 | 20230714 | 140200 | 5669685900 | 45750 | 45800 | 45800 | 45750 | 221 |
| 303 | 20230714 | 140100 | 5659573750 | 45800 | 45800 | 45850 | 45800 | 104 |
| 304 | 20230714 | 140000 | 5654810050 | 45800 | 45800 | 45800 | 45800 | 300 |
| 305 | 20230714 | 135900 | 5641070050 | 45750 | 45800 | 45800 | 45750 | 142 |
| 306 | 20230714 | 135800 | 5634570150 | 45800 | 45800 | 45850 | 45700 | 745 |
| 307 | 20230714 | 135700 | 5600474150 | 45800 | 45800 | 45850 | 45750 | 255 |
| 308 | 20230714 | 135600 | 5588802700 | 45800 | 45750 | 45800 | 45750 | 3592 |
| 309 | 20230714 | 135500 | 5424294650 | 45750 | 45750 | 45750 | 45750 | 3576 |
| 310 | 20230714 | 135400 | 5260692650 | 45750 | 45750 | 45750 | 45700 | 90 |
| 311 | 20230714 | 135300 | 5256577350 | 45750 | 45750 | 45750 | 45700 | 1030 |
| 312 | 20230714 | 135200 | 5209499850 | 45750 | 45700 | 45750 | 45700 | 1520 |
| 313 | 20230714 | 135100 | 5140012350 | 45700 | 45700 | 45700 | 45700 | 40 |
| 314 | 20230714 | 135000 | 5138184350 | 45700 | 45700 | 45700 | 45700 | 75 |
| 315 | 20230714 | 134900 | 5134756850 | 45700 | 45700 | 45700 | 45650 | 181 |
| 316 | 20230714 | 134800 | 5126490150 | 45700 | 45700 | 45700 | 45700 | 1 |
| 317 | 20230714 | 134700 | 5126444450 | 45650 | 45650 | 45700 | 45650 | 78 |
| 318 | 20230714 | 134600 | 5122880000 | 45700 | 45700 | 45700 | 45700 | 59 |
| 319 | 20230714 | 134500 | 5120183700 | 45700 | 45700 | 45700 | 45700 | 76 |
| 320 | 20230714 | 134400 | 5116710500 | 45700 | 45650 | 45700 | 45650 | 540 |
| 321 | 20230714 | 134300 | 5092041450 | 45700 | 45700 | 45700 | 45700 | 0 |
| 322 | 20230714 | 134200 | 5092041450 | 45700 | 45650 | 45700 | 45650 | 132 |
| 323 | 20230714 | 134100 | 5086011400 | 45650 | 45700 | 45700 | 45650 | 328 |
| 324 | 20230714 | 134000 | 5071033950 | 45650 | 45750 | 45750 | 45650 | 124 |
| 325 | 20230714 | 133900 | 5065366700 | 45750 | 45750 | 45750 | 45750 | 86 |
| 326 | 20230714 | 133800 | 5061432200 | 45750 | 45750 | 45750 | 45750 | 2 |
| 327 | 20230714 | 133700 | 5061340700 | 45750 | 45650 | 45750 | 45650 | 850 |
| 328 | 20230714 | 133600 | 5022529450 | 45650 | 45700 | 45700 | 45650 | 79 |
| 329 | 20230714 | 133500 | 5018919350 | 45700 | 45700 | 45700 | 45700 | 1 |
| 330 | 20230714 | 133400 | 5018873650 | 45650 | 45650 | 45700 | 45650 | 86 |
| 331 | 20230714 | 133300 | 5014944000 | 45700 | 45700 | 45700 | 45650 | 146 |
| 332 | 20230714 | 133200 | 5008272100 | 45700 | 45700 | 45750 | 45700 | 132 |
| 333 | 20230714 | 133100 | 5002237200 | 45700 | 45600 | 45750 | 45600 | 424 |
| 334 | 20230714 | 133000 | 4982898550 | 45600 | 45750 | 45750 | 45550 | 2938 |
| 335 | 20230714 | 132900 | 4848815750 | 45750 | 45750 | 45750 | 45700 | 255 |
| 336 | 20230714 | 132800 | 4837157500 | 45750 | 45750 | 45750 | 45750 | 87 |
| 337 | 20230714 | 132700 | 4833177250 | 45750 | 45750 | 45750 | 45750 | 4 |
| 338 | 20230714 | 132600 | 4832994250 | 45750 | 45750 | 45750 | 45750 | 117 |
| 339 | 20230714 | 132500 | 4827641500 | 45750 | 45750 | 45750 | 45700 | 305 |
| 340 | 20230714 | 132400 | 4813693500 | 45750 | 45700 | 45750 | 45700 | 6 |
| 341 | 20230714 | 132300 | 4813419250 | 45700 | 45700 | 45700 | 45700 | 17 |
| 342 | 20230714 | 132200 | 4812642350 | 45700 | 45650 | 45750 | 45600 | 2518 |
| 343 | 20230714 | 132100 | 4697673750 | 45650 | 45650 | 45650 | 45650 | 105 |
| 344 | 20230714 | 132000 | 4692880500 | 45650 | 45650 | 45650 | 45650 | 82 |
| 345 | 20230714 | 131900 | 4689137200 | 45650 | 45650 | 45650 | 45650 | 11 |
| 346 | 20230714 | 131800 | 4688635050 | 45650 | 45600 | 45650 | 45600 | 222 |
| 347 | 20230714 | 131700 | 4678508100 | 45650 | 45650 | 45650 | 45650 | 75 |
| 348 | 20230714 | 131600 | 4675084350 | 45650 | 45600 | 45650 | 45600 | 21 |
| 349 | 20230714 | 131500 | 4674125750 | 45600 | 45650 | 45650 | 45600 | 221 |
| 350 | 20230714 | 131400 | 4664041850 | 45650 | 45600 | 45650 | 45550 | 52 |
| 351 | 20230714 | 131300 | 4661671800 | 45600 | 45600 | 45600 | 45500 | 295 |
| 352 | 20230714 | 131200 | 4648233700 | 45650 | 45550 | 45650 | 45550 | 153 |
| 353 | 20230714 | 131100 | 4641259650 | 45550 | 45600 | 45600 | 45550 | 1115 |
| 354 | 20230714 | 131000 | 4590418750 | 45650 | 45650 | 45650 | 45600 | 288 |
| 355 | 20230714 | 130900 | 4577281600 | 45650 | 45650 | 45650 | 45650 | 76 |
| 356 | 20230714 | 130800 | 4573812200 | 45600 | 45650 | 45650 | 45500 | 1790 |
| 357 | 20230714 | 130700 | 4492186750 | 45700 | 45700 | 45700 | 45650 | 91 |
| 358 | 20230714 | 130600 | 4488028700 | 45650 | 45650 | 45750 | 45650 | 3735 |
| 359 | 20230714 | 130500 | 4317449800 | 45650 | 45650 | 45650 | 45600 | 284 |
| 360 | 20230714 | 130400 | 4304490200 | 45650 | 45600 | 45650 | 45600 | 30 |
| 361 | 20230714 | 130300 | 4303121100 | 45600 | 45600 | 45600 | 45600 | 93 |
| 362 | 20230714 | 130200 | 4298880300 | 45650 | 45650 | 45650 | 45600 | 286 |
| 363 | 20230714 | 130100 | 4285832150 | 45550 | 45600 | 45600 | 45550 | 810 |
| 364 | 20230714 | 130000 | 4248917150 | 45600 | 45600 | 45600 | 45600 | 20 |
| 365 | 20230714 | 125900 | 4248005150 | 45600 | 45600 | 45600 | 45600 | 141 |
| 366 | 20230714 | 125800 | 4241575550 | 45600 | 45600 | 45600 | 45600 | 1 |
| 367 | 20230714 | 125700 | 4241529950 | 45600 | 45600 | 45600 | 45550 | 353 |
| 368 | 20230714 | 125600 | 4225442800 | 45600 | 45600 | 45600 | 45600 | 202 |
| 369 | 20230714 | 125500 | 4216231600 | 45600 | 45600 | 45600 | 45600 | 1 |
| 370 | 20230714 | 125400 | 4216186000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 371 | 20230714 | 125300 | 4216186000 | 45600 | 45600 | 45650 | 45500 | 779 |
| 372 | 20230714 | 125200 | 4180691400 | 45650 | 45650 | 45650 | 45650 | 101 |
| 373 | 20230714 | 125100 | 4176080750 | 45650 | 45650 | 45700 | 45650 | 109 |
| 374 | 20230714 | 125000 | 4171104800 | 45650 | 45650 | 45700 | 45600 | 286 |
| 375 | 20230714 | 124900 | 4158055400 | 45700 | 45700 | 45750 | 45600 | 556 |
| 376 | 20230714 | 124800 | 4132653250 | 45750 | 45700 | 45750 | 45700 | 224 |
| 377 | 20230714 | 124700 | 4122416050 | 45700 | 45650 | 45700 | 45650 | 757 |
| 378 | 20230714 | 124600 | 4087832300 | 45650 | 45700 | 45700 | 45650 | 392 |
| 379 | 20230714 | 124500 | 4069937450 | 45700 | 45700 | 45700 | 45700 | 56 |
| 380 | 20230714 | 124400 | 4067378250 | 45700 | 45650 | 45700 | 45550 | 214 |
| 381 | 20230714 | 124300 | 4057621100 | 45550 | 45600 | 45700 | 45550 | 457 |
| 382 | 20230714 | 124200 | 4036781700 | 45700 | 45650 | 45700 | 45550 | 161 |
| 383 | 20230714 | 124100 | 4029431300 | 45550 | 45700 | 45700 | 45550 | 229 |
| 384 | 20230714 | 124000 | 4018997500 | 45700 | 45650 | 45700 | 45600 | 503 |
| 385 | 20230714 | 123900 | 3996026250 | 45750 | 45600 | 45800 | 45600 | 5755 |
| 386 | 20230714 | 123800 | 3733370100 | 45600 | 45550 | 45600 | 45550 | 91 |
| 387 | 20230714 | 123700 | 3729221250 | 45550 | 45550 | 45600 | 45550 | 672 |
| 388 | 20230714 | 123600 | 3698608100 | 45550 | 45550 | 45550 | 45550 | 187 |
| 389 | 20230714 | 123500 | 3690090250 | 45550 | 45500 | 45550 | 45500 | 79 |
| 390 | 20230714 | 123400 | 3686491950 | 45500 | 45550 | 45550 | 45500 | 53 |
| 391 | 20230714 | 123300 | 3684077850 | 45550 | 45500 | 45550 | 45500 | 744 |
| 392 | 20230714 | 123200 | 3650220000 | 45500 | 45550 | 45550 | 45500 | 182 |
| 393 | 20230714 | 123100 | 3641934900 | 45550 | 45550 | 45550 | 45550 | 50 |
| 394 | 20230714 | 123000 | 3639657400 | 45550 | 45550 | 45550 | 45550 | 118 |
| 395 | 20230714 | 122900 | 3634282500 | 45550 | 45550 | 45550 | 45500 | 135 |
| 396 | 20230714 | 122800 | 3628134800 | 45550 | 45500 | 45550 | 45500 | 51 |
| 397 | 20230714 | 122700 | 3625811850 | 45550 | 45550 | 45550 | 45550 | 272 |
| 398 | 20230714 | 122600 | 3613422250 | 45550 | 45550 | 45550 | 45550 | 9 |
| 399 | 20230714 | 122500 | 3613012300 | 45550 | 45550 | 45550 | 45550 | 78 |
| 400 | 20230714 | 122400 | 3609459400 | 45550 | 45550 | 45550 | 45500 | 86 |
| 401 | 20230714 | 122300 | 3605542250 | 45550 | 45550 | 45550 | 45550 | 0 |
| 402 | 20230714 | 122200 | 3605542250 | 45550 | 45550 | 45550 | 45550 | 78 |
| 403 | 20230714 | 122100 | 3601989350 | 45550 | 45550 | 45550 | 45550 | 82 |
| 404 | 20230714 | 122000 | 3598254250 | 45500 | 45500 | 45550 | 45500 | 42 |
| 405 | 20230714 | 121900 | 3596342700 | 45500 | 45550 | 45550 | 45500 | 623 |
| 406 | 20230714 | 121800 | 3567989300 | 45550 | 45550 | 45550 | 45550 | 10 |
| 407 | 20230714 | 121700 | 3567533800 | 45550 | 45550 | 45550 | 45550 | 76 |
| 408 | 20230714 | 121600 | 3564072000 | 45500 | 45550 | 45550 | 45500 | 78 |
| 409 | 20230714 | 121500 | 3560519250 | 45550 | 45550 | 45550 | 45550 | 1 |
| 410 | 20230714 | 121400 | 3560473700 | 45500 | 45500 | 45550 | 45500 | 223 |
| 411 | 20230714 | 121300 | 3550321850 | 45500 | 45500 | 45550 | 45500 | 86 |
| 412 | 20230714 | 121200 | 3546405100 | 45500 | 45500 | 45500 | 45500 | 16 |
| 413 | 20230714 | 121100 | 3545677100 | 45500 | 45500 | 45500 | 45500 | 456 |
| 414 | 20230714 | 121000 | 3524929100 | 45450 | 45450 | 45450 | 45400 | 840 |
| 415 | 20230714 | 120900 | 3486772600 | 45450 | 45450 | 45450 | 45450 | 191 |
| 416 | 20230714 | 120800 | 3478091650 | 45450 | 45450 | 45450 | 45400 | 86 |
| 417 | 20230714 | 120700 | 3474183450 | 45450 | 45400 | 45450 | 45400 | 31 |
| 418 | 20230714 | 120600 | 3472776000 | 45450 | 45450 | 45450 | 45450 | 100 |
| 419 | 20230714 | 120500 | 3468231000 | 45450 | 45400 | 45450 | 45400 | 228 |
| 420 | 20230714 | 120400 | 3457876050 | 45400 | 45450 | 45450 | 45400 | 335 |
| 421 | 20230714 | 120300 | 3442662300 | 45450 | 45450 | 45450 | 45450 | 75 |
| 422 | 20230714 | 120200 | 3439253550 | 45450 | 45450 | 45450 | 45450 | 76 |
| 423 | 20230714 | 120100 | 3435799350 | 45400 | 45400 | 45400 | 45350 | 770 |
| 424 | 20230714 | 120000 | 3400849800 | 45350 | 45400 | 45400 | 45350 | 98 |
| 425 | 20230714 | 115900 | 3396401600 | 45350 | 45400 | 45400 | 45350 | 18 |
| 426 | 20230714 | 115800 | 3395584450 | 45400 | 45400 | 45400 | 45350 | 349 |
| 427 | 20230714 | 115700 | 3379739900 | 45450 | 45450 | 45450 | 45400 | 670 |
| 428 | 20230714 | 115600 | 3349303150 | 45450 | 45450 | 45450 | 45450 | 35 |
| 429 | 20230714 | 115500 | 3347712400 | 45450 | 45450 | 45450 | 45450 | 77 |
| 430 | 20230714 | 115400 | 3344212750 | 45450 | 45400 | 45450 | 45400 | 339 |
| 431 | 20230714 | 115300 | 3328822050 | 45400 | 45400 | 45400 | 45400 | 1 |
| 432 | 20230714 | 115200 | 3328776650 | 45400 | 45400 | 45400 | 45400 | 96 |
| 433 | 20230714 | 115100 | 3324418250 | 45400 | 45400 | 45400 | 45400 | 40 |
| 434 | 20230714 | 115000 | 3322602250 | 45400 | 45400 | 45400 | 45350 | 847 |
| 435 | 20230714 | 114900 | 3284163350 | 45400 | 45400 | 45400 | 45400 | 83 |
| 436 | 20230714 | 114800 | 3280395150 | 45400 | 45400 | 45400 | 45400 | 85 |
| 437 | 20230714 | 114700 | 3276536150 | 45400 | 45400 | 45400 | 45400 | 16 |
| 438 | 20230714 | 114600 | 3275809750 | 45400 | 45400 | 45400 | 45400 | 244 |
| 439 | 20230714 | 114500 | 3264732150 | 45400 | 45350 | 45400 | 45350 | 26 |
| 440 | 20230714 | 114400 | 3263551800 | 45400 | 45400 | 45400 | 45350 | 780 |
| 441 | 20230714 | 114300 | 3228176250 | 45400 | 45400 | 45400 | 45350 | 24 |
| 442 | 20230714 | 114200 | 3227086700 | 45350 | 45350 | 45400 | 45350 | 3 |
| 443 | 20230714 | 114100 | 3226950600 | 45400 | 45400 | 45400 | 45350 | 48 |
| 444 | 20230714 | 114000 | 3224773400 | 45350 | 45350 | 45400 | 45350 | 8 |
| 445 | 20230714 | 113900 | 3224410350 | 45400 | 45400 | 45400 | 45350 | 93 |
| 446 | 20230714 | 113800 | 3220188250 | 45400 | 45400 | 45400 | 45350 | 11 |
| 447 | 20230714 | 113700 | 3219688900 | 45350 | 45350 | 45350 | 45350 | 88 |
| 448 | 20230714 | 113600 | 3215698100 | 45400 | 45500 | 45500 | 45400 | 162 |
| 449 | 20230714 | 113500 | 3208335200 | 45500 | 45500 | 45500 | 45500 | 13 |
| 450 | 20230714 | 113400 | 3207743700 | 45550 | 45450 | 45550 | 45400 | 657 |
| 451 | 20230714 | 113300 | 3177901950 | 45450 | 45500 | 45500 | 45450 | 305 |
| 452 | 20230714 | 113200 | 3164033950 | 45550 | 45550 | 45550 | 45550 | 4 |
| 453 | 20230714 | 113100 | 3163851750 | 45550 | 45500 | 45550 | 45450 | 2547 |
| 454 | 20230714 | 113000 | 3048002600 | 45500 | 45500 | 45500 | 45500 | 7 |
| 455 | 20230714 | 112900 | 3047684100 | 45500 | 45500 | 45500 | 45500 | 5 |
| 456 | 20230714 | 112800 | 3047456600 | 45450 | 45450 | 45450 | 45450 | 1 |
| 457 | 20230714 | 112700 | 3047411150 | 45500 | 45500 | 45500 | 45450 | 204 |
| 458 | 20230714 | 112600 | 3038133350 | 45500 | 45500 | 45500 | 45500 | 8 |
| 459 | 20230714 | 112500 | 3037769350 | 45500 | 45500 | 45500 | 45450 | 44 |
| 460 | 20230714 | 112400 | 3035767900 | 45500 | 45500 | 45500 | 45500 | 9 |
| 461 | 20230714 | 112300 | 3035358400 | 45500 | 45500 | 45500 | 45500 | 23 |
| 462 | 20230714 | 112200 | 3034311900 | 45450 | 45450 | 45500 | 45450 | 106 |
| 463 | 20230714 | 112100 | 3029493750 | 45500 | 45500 | 45500 | 45500 | 10 |
| 464 | 20230714 | 112000 | 3029038750 | 45450 | 45500 | 45500 | 45450 | 108 |
| 465 | 20230714 | 111900 | 3024130000 | 45450 | 45450 | 45450 | 45450 | 3 |
| 466 | 20230714 | 111800 | 3023993650 | 45500 | 45550 | 45550 | 45500 | 1126 |
| 467 | 20230714 | 111700 | 2972760550 | 45500 | 45500 | 45500 | 45500 | 210 |
| 468 | 20230714 | 111600 | 2963205550 | 45550 | 45500 | 45550 | 45500 | 110 |
| 469 | 20230714 | 111500 | 2958200050 | 45500 | 45500 | 45500 | 45500 | 0 |
| 470 | 20230714 | 111400 | 2958200050 | 45500 | 45550 | 45550 | 45500 | 93 |
| 471 | 20230714 | 111300 | 2953963950 | 45500 | 45450 | 45550 | 45400 | 4508 |
| 472 | 20230714 | 111200 | 2748924450 | 45450 | 45450 | 45450 | 45450 | 7 |
| 473 | 20230714 | 111100 | 2748606300 | 45450 | 45400 | 45450 | 45400 | 21 |
| 474 | 20230714 | 111000 | 2747652350 | 45450 | 45450 | 45450 | 45450 | 26 |
| 475 | 20230714 | 110900 | 2746470650 | 45450 | 45450 | 45450 | 45450 | 10 |
| 476 | 20230714 | 110800 | 2746016150 | 45450 | 45450 | 45450 | 45450 | 21 |
| 477 | 20230714 | 110700 | 2745061700 | 45450 | 45400 | 45450 | 45400 | 4 |
| 478 | 20230714 | 110600 | 2744879950 | 45450 | 45450 | 45450 | 45450 | 6 |
| 479 | 20230714 | 110500 | 2744607250 | 45450 | 45450 | 45450 | 45450 | 6 |
| 480 | 20230714 | 110400 | 2744334550 | 45450 | 45600 | 45600 | 45400 | 888 |
| 481 | 20230714 | 110300 | 2703912150 | 45550 | 45450 | 45600 | 45350 | 1129 |
| 482 | 20230714 | 110200 | 2652588750 | 45450 | 45450 | 45450 | 45450 | 13 |
| 483 | 20230714 | 110100 | 2651997900 | 45400 | 45400 | 45550 | 45350 | 518 |
| 484 | 20230714 | 110000 | 2628448100 | 45500 | 45550 | 45550 | 45350 | 2675 |
| 485 | 20230714 | 105900 | 2506661400 | 45550 | 45600 | 45600 | 45550 | 63 |
| 486 | 20230714 | 105800 | 2503790950 | 45550 | 45550 | 45600 | 45550 | 273 |
| 487 | 20230714 | 105700 | 2491355550 | 45600 | 45550 | 45600 | 45550 | 219 |
| 488 | 20230714 | 105600 | 2481379050 | 45550 | 45550 | 45600 | 45550 | 38 |
| 489 | 20230714 | 105500 | 2479647750 | 45550 | 45600 | 45600 | 45550 | 346 |
| 490 | 20230714 | 105400 | 2463887150 | 45550 | 45500 | 45600 | 45450 | 2491 |
| 491 | 20230714 | 105300 | 2350450250 | 45450 | 45450 | 45500 | 45400 | 3385 |
| 492 | 20230714 | 105200 | 2196569150 | 45450 | 45450 | 45450 | 45450 | 52 |
| 493 | 20230714 | 105100 | 2194205750 | 45450 | 45450 | 45450 | 45400 | 105 |
| 494 | 20230714 | 105000 | 2189433550 | 45450 | 45400 | 45450 | 45400 | 47 |
| 495 | 20230714 | 104900 | 2187298200 | 45450 | 45450 | 45450 | 45450 | 46 |
| 496 | 20230714 | 104800 | 2185207500 | 45450 | 45400 | 45450 | 45400 | 58 |
| 497 | 20230714 | 104700 | 2182573750 | 45450 | 45450 | 45450 | 45400 | 453 |
| 498 | 20230714 | 104600 | 2162003000 | 45350 | 45350 | 45350 | 45350 | 296 |
| 499 | 20230714 | 104500 | 2148579400 | 45450 | 45450 | 45450 | 45350 | 77 |
| 500 | 20230714 | 104400 | 2145080350 | 45450 | 45400 | 45450 | 45300 | 473 |
| 501 | 20230714 | 104300 | 2123602100 | 45400 | 45450 | 45450 | 45400 | 622 |
| 502 | 20230714 | 104200 | 2095358050 | 45450 | 45350 | 45450 | 45350 | 1822 |
| 503 | 20230714 | 104100 | 2012685400 | 45350 | 45350 | 45350 | 45350 | 4 |
| 504 | 20230714 | 104000 | 2012504000 | 45350 | 45350 | 45350 | 45350 | 60 |
| 505 | 20230714 | 103900 | 2009783000 | 45350 | 45350 | 45350 | 45350 | 1 |
| 506 | 20230714 | 103800 | 2009737650 | 45300 | 45350 | 45350 | 45300 | 15 |
| 507 | 20230714 | 103700 | 2009057650 | 45300 | 45400 | 45400 | 45300 | 118 |
| 508 | 20230714 | 103600 | 2003710450 | 45400 | 45400 | 45400 | 45350 | 1526 |
| 509 | 20230714 | 103500 | 1934442300 | 45450 | 45450 | 45450 | 45450 | 11 |
| 510 | 20230714 | 103400 | 1933942350 | 45450 | 45450 | 45450 | 45450 | 6 |
| 511 | 20230714 | 103300 | 1933669650 | 45450 | 45400 | 45450 | 45400 | 159 |
| 512 | 20230714 | 103200 | 1926443950 | 45450 | 45450 | 45450 | 45450 | 3 |
| 513 | 20230714 | 103100 | 1926307600 | 45400 | 45400 | 45450 | 45400 | 809 |
| 514 | 20230714 | 103000 | 1889574400 | 45400 | 45400 | 45400 | 45400 | 168 |
| 515 | 20230714 | 102900 | 1881947200 | 45400 | 45400 | 45400 | 45350 | 116 |
| 516 | 20230714 | 102800 | 1876681300 | 45350 | 45300 | 45350 | 45300 | 646 |
| 517 | 20230714 | 102700 | 1847385250 | 45350 | 45350 | 45350 | 45300 | 26 |
| 518 | 20230714 | 102600 | 1846206200 | 45350 | 45350 | 45350 | 45300 | 246 |
| 519 | 20230714 | 102500 | 1835050850 | 45350 | 45250 | 45350 | 45250 | 507 |
| 520 | 20230714 | 102400 | 1812084750 | 45300 | 45300 | 45300 | 45250 | 133 |
| 521 | 20230714 | 102300 | 1806064500 | 45300 | 45300 | 45300 | 45300 | 97 |
| 522 | 20230714 | 102200 | 1801670400 | 45300 | 45300 | 45350 | 45300 | 1674 |
| 523 | 20230714 | 102100 | 1725829350 | 45300 | 45250 | 45300 | 45250 | 750 |
| 524 | 20230714 | 102000 | 1691886700 | 45250 | 45200 | 45250 | 45200 | 215 |
| 525 | 20230714 | 101900 | 1682163400 | 45200 | 45200 | 45200 | 45200 | 130 |
| 526 | 20230714 | 101800 | 1676287400 | 45200 | 45200 | 45200 | 45200 | 36 |
| 527 | 20230714 | 101700 | 1674660200 | 45200 | 45250 | 45250 | 45200 | 17 |
| 528 | 20230714 | 101600 | 1673891700 | 45250 | 45250 | 45250 | 45200 | 457 |
| 529 | 20230714 | 101500 | 1653231000 | 45250 | 45200 | 45250 | 45200 | 103 |
| 530 | 20230714 | 101400 | 1648575350 | 45200 | 45200 | 45200 | 45200 | 94 |
| 531 | 20230714 | 101300 | 1644326550 | 45200 | 45200 | 45200 | 45150 | 1070 |
| 532 | 20230714 | 101200 | 1595987300 | 45200 | 45100 | 45200 | 45100 | 1164 |
| 533 | 20230714 | 101100 | 1543469350 | 45100 | 45100 | 45100 | 45100 | 5 |
| 534 | 20230714 | 101000 | 1543243850 | 45100 | 45100 | 45100 | 45100 | 94 |
| 535 | 20230714 | 100900 | 1539004450 | 45050 | 45100 | 45100 | 45050 | 761 |
| 536 | 20230714 | 100800 | 1504702400 | 45150 | 45150 | 45150 | 45150 | 344 |
| 537 | 20230714 | 100700 | 1489170800 | 45150 | 45050 | 45200 | 45050 | 3894 |
| 538 | 20230714 | 100600 | 1313378900 | 45050 | 45050 | 45050 | 45000 | 21 |
| 539 | 20230714 | 100500 | 1312433100 | 45000 | 45050 | 45050 | 45000 | 25 |
| 540 | 20230714 | 100400 | 1311307850 | 45050 | 45050 | 45050 | 45050 | 12 |
| 541 | 20230714 | 100300 | 1310767250 | 45050 | 45050 | 45050 | 45050 | 71 |
| 542 | 20230714 | 100200 | 1307568700 | 45050 | 45050 | 45050 | 45050 | 6 |
| 543 | 20230714 | 100100 | 1307298400 | 45050 | 45050 | 45050 | 45000 | 102 |
| 544 | 20230714 | 100000 | 1302708300 | 45050 | 45050 | 45050 | 45000 | 96 |
| 545 | 20230714 | 095900 | 1298385700 | 45050 | 45050 | 45050 | 45050 | 23 |
| 546 | 20230714 | 095800 | 1297349550 | 45050 | 45050 | 45050 | 45050 | 3 |
| 547 | 20230714 | 095700 | 1297214400 | 44900 | 45100 | 45100 | 44900 | 1761 |
| 548 | 20230714 | 095600 | 1218011100 | 45050 | 45050 | 45050 | 45050 | 53 |
| 549 | 20230714 | 095500 | 1215623450 | 45050 | 45150 | 45150 | 45050 | 91 |
| 550 | 20230714 | 095400 | 1211523500 | 45150 | 45050 | 45150 | 45050 | 38 |
| 551 | 20230714 | 095300 | 1209808100 | 45050 | 45100 | 45150 | 45050 | 808 |
| 552 | 20230714 | 095200 | 1173371650 | 45150 | 45150 | 45150 | 45150 | 20 |
| 553 | 20230714 | 095100 | 1172468650 | 45150 | 45150 | 45150 | 45150 | 83 |
| 554 | 20230714 | 095000 | 1168721200 | 45150 | 45100 | 45150 | 45100 | 40 |
| 555 | 20230714 | 094900 | 1166916700 | 45150 | 45050 | 45150 | 45050 | 6 |
| 556 | 20230714 | 094800 | 1166646200 | 45150 | 45150 | 45150 | 45150 | 3 |
| 557 | 20230714 | 094700 | 1166510750 | 45100 | 45100 | 45100 | 45100 | 60 |
| 558 | 20230714 | 094600 | 1163804750 | 45150 | 45100 | 45150 | 45000 | 374 |
| 559 | 20230714 | 094500 | 1146958250 | 45150 | 45150 | 45150 | 45150 | 365 |
| 560 | 20230714 | 094400 | 1130478500 | 45150 | 45050 | 45150 | 45050 | 1050 |
| 561 | 20230714 | 094300 | 1083144000 | 45050 | 45050 | 45050 | 45050 | 57 |
| 562 | 20230714 | 094200 | 1080576150 | 45050 | 45000 | 45050 | 45000 | 6 |
| 563 | 20230714 | 094100 | 1080306000 | 45050 | 45100 | 45100 | 45050 | 384 |
| 564 | 20230714 | 094000 | 1063006700 | 45100 | 45100 | 45100 | 45100 | 164 |
| 565 | 20230714 | 093900 | 1055610300 | 45150 | 45150 | 45200 | 45150 | 537 |
| 566 | 20230714 | 093800 | 1031364650 | 45100 | 45100 | 45100 | 45100 | 71 |
| 567 | 20230714 | 093700 | 1028162550 | 45150 | 45100 | 45150 | 45050 | 545 |
| 568 | 20230714 | 093600 | 1003582100 | 45100 | 45150 | 45150 | 45100 | 283 |
| 569 | 20230714 | 093500 | 990818750 | 45150 | 44950 | 45150 | 44950 | 1782 |
| 570 | 20230714 | 093400 | 910602650 | 44950 | 44950 | 44950 | 44950 | 76 |
| 571 | 20230714 | 093300 | 907186450 | 44900 | 44950 | 44950 | 44900 | 104 |
| 572 | 20230714 | 093200 | 902516650 | 44950 | 44950 | 44950 | 44950 | 0 |
| 573 | 20230714 | 093100 | 902516650 | 44950 | 44950 | 44950 | 44900 | 13 |
| 574 | 20230714 | 093000 | 901932800 | 44900 | 45100 | 45100 | 44850 | 1907 |
| 575 | 20230714 | 092900 | 816165750 | 45050 | 45050 | 45050 | 45050 | 1 |
| 576 | 20230714 | 092800 | 816120700 | 45150 | 45150 | 45150 | 45050 | 105 |
| 577 | 20230714 | 092700 | 811389950 | 45050 | 45050 | 45050 | 44950 | 91 |
| 578 | 20230714 | 092600 | 807290500 | 45050 | 45000 | 45050 | 45000 | 200 |
| 579 | 20230714 | 092500 | 798290250 | 45000 | 44850 | 45000 | 44850 | 1276 |
| 580 | 20230714 | 092400 | 740957450 | 44850 | 45000 | 45000 | 44850 | 528 |
| 581 | 20230714 | 092300 | 717250050 | 44950 | 45050 | 45050 | 44950 | 1981 |
| 582 | 20230714 | 092200 | 628090950 | 45050 | 45100 | 45100 | 45050 | 22 |
| 583 | 20230714 | 092100 | 627098800 | 45100 | 45100 | 45150 | 45050 | 357 |
| 584 | 20230714 | 092000 | 611005150 | 45150 | 45100 | 45150 | 45100 | 238 |
| 585 | 20230714 | 091900 | 600270850 | 45100 | 45050 | 45150 | 45050 | 656 |
| 586 | 20230714 | 091800 | 570696750 | 45100 | 45100 | 45150 | 45100 | 136 |
| 587 | 20230714 | 091700 | 564562850 | 45150 | 45200 | 45200 | 45100 | 1705 |
| 588 | 20230714 | 091600 | 487547750 | 45250 | 45250 | 45250 | 45200 | 33 |
| 589 | 20230714 | 091500 | 486054600 | 45250 | 45200 | 45250 | 45200 | 207 |
| 590 | 20230714 | 091400 | 476696150 | 45200 | 45200 | 45250 | 45200 | 96 |
| 591 | 20230714 | 091300 | 472352250 | 45250 | 45200 | 45250 | 45200 | 178 |
| 592 | 20230714 | 091200 | 464306400 | 45200 | 45250 | 45250 | 45200 | 33 |
| 593 | 20230714 | 091100 | 462813500 | 45200 | 45250 | 45250 | 45200 | 52 |
| 594 | 20230714 | 091000 | 460460550 | 45250 | 45200 | 45250 | 45200 | 913 |
| 595 | 20230714 | 090900 | 419190500 | 45200 | 45150 | 45200 | 45150 | 329 |
| 596 | 20230714 | 090800 | 404333550 | 45200 | 45100 | 45200 | 45100 | 341 |
| 597 | 20230714 | 090700 | 388936900 | 45150 | 45300 | 45300 | 45150 | 1832 |
| 598 | 20230714 | 090600 | 306092050 | 45300 | 45350 | 45350 | 45300 | 659 |
| 599 | 20230714 | 090500 | 276233550 | 45350 | 45350 | 45350 | 45350 | 59 |
| 600 | 20230714 | 090400 | 273557900 | 45350 | 45350 | 45350 | 45300 | 812 |
| 601 | 20230714 | 090300 | 236765800 | 45350 | 45400 | 45400 | 45350 | 452 |
| 602 | 20230714 | 090200 | 216262500 | 45400 | 45400 | 45450 | 45250 | 2177 |
| 603 | 20230714 | 090100 | 117571150 | 45450 | 45250 | 45450 | 45250 | 1919 |
| 604 | 20230714 | 090000 | 30611300 | 45300 | 45300 | 45300 | 45100 | 676 |