33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 190800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 3 | 20230714 | 190700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230714 | 190600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230714 | 190500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230714 | 190400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230714 | 190300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230714 | 190200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230714 | 190100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230714 | 190000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230714 | 185900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230714 | 185800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230714 | 185700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230714 | 185600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230714 | 185500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230714 | 185400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230714 | 185300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230714 | 185200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230714 | 185100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230714 | 185000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230714 | 184900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230714 | 184800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230714 | 184700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230714 | 184600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230714 | 184500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230714 | 184400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230714 | 184300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230714 | 184200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230714 | 184100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230714 | 184000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230714 | 183900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230714 | 183800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 33 | 20230714 | 183700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230714 | 183600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230714 | 183500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230714 | 183400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230714 | 183300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230714 | 183200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230714 | 183100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230714 | 183000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230714 | 182900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230714 | 182800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230714 | 182700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230714 | 182600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230714 | 182500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230714 | 182400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230714 | 182300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230714 | 182200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230714 | 182100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230714 | 182000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230714 | 181900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230714 | 181800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230714 | 181700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230714 | 181600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230714 | 181500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230714 | 181400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230714 | 181300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230714 | 181200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230714 | 181100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230714 | 181000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230714 | 180900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230714 | 180800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 63 | 20230714 | 180700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230714 | 180600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230714 | 180500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230714 | 180400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230714 | 180300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230714 | 180200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230714 | 180100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230714 | 180000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230714 | 175900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230714 | 175800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230714 | 175700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230714 | 175600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230714 | 175500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230714 | 175400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230714 | 175300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230714 | 175200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230714 | 175100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230714 | 175000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230714 | 174900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230714 | 174800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230714 | 174700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230714 | 174600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230714 | 174500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230714 | 174400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230714 | 174300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230714 | 174200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230714 | 174100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230714 | 174000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230714 | 173900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230714 | 173800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 93 | 20230714 | 173700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230714 | 173600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230714 | 173500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230714 | 173400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230714 | 173300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230714 | 173200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230714 | 173100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230714 | 173000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230714 | 172900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230714 | 172800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230714 | 172700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230714 | 172600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230714 | 172500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230714 | 172400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230714 | 172300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230714 | 172200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230714 | 172100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230714 | 172000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230714 | 171900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230714 | 171800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230714 | 171700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230714 | 171600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230714 | 171500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230714 | 171400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230714 | 171300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230714 | 171200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230714 | 171100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230714 | 171000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230714 | 170900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230714 | 170800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 123 | 20230714 | 170700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230714 | 170600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230714 | 170500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230714 | 170400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230714 | 170300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230714 | 170200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230714 | 170100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230714 | 170000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230714 | 165900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230714 | 165800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230714 | 165700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230714 | 165600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230714 | 165500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230714 | 165400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230714 | 165300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230714 | 165200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230714 | 165100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230714 | 165000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230714 | 164900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230714 | 164800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230714 | 164700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230714 | 164600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230714 | 164500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230714 | 164400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230714 | 164300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230714 | 164200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230714 | 164100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230714 | 164000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230714 | 163900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230714 | 163800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 153 | 20230714 | 163700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230714 | 163600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230714 | 163500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230714 | 163400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230714 | 163300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230714 | 163200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230714 | 163100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230714 | 163000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230714 | 162900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230714 | 162800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230714 | 162700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230714 | 162600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230714 | 162500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230714 | 162400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230714 | 162300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230714 | 162200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230714 | 162100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230714 | 162000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230714 | 161900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230714 | 161800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230714 | 161700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230714 | 161600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230714 | 161500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230714 | 161400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230714 | 161300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230714 | 161200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230714 | 161100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230714 | 161000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230714 | 160900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230714 | 160800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 183 | 20230714 | 160700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230714 | 160600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20230714 | 160500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20230714 | 160400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20230714 | 160300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20230714 | 160200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20230714 | 160100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20230714 | 160000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20230714 | 155900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20230714 | 155800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20230714 | 155700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20230714 | 155600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20230714 | 155500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20230714 | 155400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20230714 | 155300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20230714 | 155200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20230714 | 155100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20230714 | 155000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20230714 | 154900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20230714 | 154800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20230714 | 154700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20230714 | 154600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20230714 | 154500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20230714 | 154400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20230714 | 154300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20230714 | 154200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20230714 | 154100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20230714 | 154000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20230714 | 153900 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20230714 | 153800 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 213 | 20230714 | 153700 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20230714 | 153600 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20230714 | 153500 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20230714 | 153400 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20230714 | 153300 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20230714 | 153200 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20230714 | 153100 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20230714 | 153000 | 14904975100 | 29850 | 29850 | 29850 | 29850 | 35414 |
| 221 | 20230714 | 152900 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20230714 | 152800 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20230714 | 152700 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20230714 | 152600 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20230714 | 152500 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20230714 | 152400 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20230714 | 152300 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20230714 | 152200 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20230714 | 152100 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20230714 | 152000 | 13847867200 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20230714 | 151900 | 13847867200 | 29850 | 29850 | 29900 | 29850 | 5169 |
| 232 | 20230714 | 151800 | 13693477200 | 29850 | 29850 | 29900 | 29850 | 937 |
| 233 | 20230714 | 151700 | 13665506400 | 29850 | 29900 | 29900 | 29850 | 3532 |
| 234 | 20230714 | 151600 | 13560054650 | 29900 | 29850 | 29900 | 29850 | 1679 |
| 235 | 20230714 | 151500 | 13509935600 | 29850 | 29850 | 29900 | 29850 | 475 |
| 236 | 20230714 | 151400 | 13495755600 | 29850 | 29850 | 29900 | 29850 | 402 |
| 237 | 20230714 | 151300 | 13483754900 | 29900 | 29850 | 29900 | 29850 | 501 |
| 238 | 20230714 | 151200 | 13468789500 | 29850 | 29900 | 29900 | 29850 | 923 |
| 239 | 20230714 | 151100 | 13441235450 | 29850 | 29850 | 29900 | 29850 | 369 |
| 240 | 20230714 | 151000 | 13430219950 | 29850 | 29850 | 29900 | 29850 | 258 |
| 241 | 20230714 | 150900 | 13422517600 | 29850 | 29900 | 29900 | 29850 | 669 |
| 242 | 20230714 | 150800 | 13402524250 | 29900 | 29850 | 29900 | 29850 | 869 |
| 243 | 20230714 | 150700 | 13376584250 | 29850 | 29850 | 29900 | 29850 | 258 |
| 244 | 20230714 | 150600 | 13368880900 | 29850 | 29850 | 29900 | 29850 | 492 |
| 245 | 20230714 | 150500 | 13354188550 | 29850 | 29850 | 29900 | 29850 | 954 |
| 246 | 20230714 | 150400 | 13325711600 | 29900 | 29850 | 29900 | 29850 | 1216 |
| 247 | 20230714 | 150300 | 13289411800 | 29850 | 29850 | 29900 | 29850 | 294 |
| 248 | 20230714 | 150200 | 13280633800 | 29850 | 29850 | 29900 | 29850 | 342 |
| 249 | 20230714 | 150100 | 13270424250 | 29850 | 29850 | 29900 | 29850 | 435 |
| 250 | 20230714 | 150000 | 13257438600 | 29850 | 29850 | 29900 | 29850 | 1170 |
| 251 | 20230714 | 145900 | 13222510250 | 29850 | 29850 | 29900 | 29850 | 561 |
| 252 | 20230714 | 145800 | 13205762600 | 29900 | 29850 | 29900 | 29850 | 430 |
| 253 | 20230714 | 145700 | 13192921700 | 29850 | 29900 | 29900 | 29850 | 394 |
| 254 | 20230714 | 145600 | 13181160100 | 29850 | 29900 | 29900 | 29850 | 269 |
| 255 | 20230714 | 145500 | 13173129450 | 29850 | 29850 | 29900 | 29850 | 1522 |
| 256 | 20230714 | 145400 | 13127695500 | 29850 | 29850 | 29900 | 29850 | 248 |
| 257 | 20230714 | 145300 | 13120291700 | 29850 | 29850 | 29900 | 29850 | 1141 |
| 258 | 20230714 | 145200 | 13086182000 | 29850 | 29850 | 29900 | 29850 | 273 |
| 259 | 20230714 | 145100 | 13078031250 | 29850 | 29850 | 29900 | 29850 | 306 |
| 260 | 20230714 | 145000 | 13068895750 | 29850 | 29850 | 29900 | 29850 | 670 |
| 261 | 20230714 | 144900 | 13048869800 | 29850 | 29850 | 29900 | 29850 | 302 |
| 262 | 20230714 | 144800 | 13039851900 | 29850 | 29850 | 29900 | 29850 | 397 |
| 263 | 20230714 | 144700 | 13027995950 | 29850 | 29850 | 29900 | 29850 | 186 |
| 264 | 20230714 | 144600 | 13022442450 | 29850 | 29850 | 29900 | 29850 | 155 |
| 265 | 20230714 | 144500 | 13017813900 | 29850 | 29900 | 29900 | 29850 | 272 |
| 266 | 20230714 | 144400 | 13009691850 | 29850 | 29850 | 29900 | 29850 | 363 |
| 267 | 20230714 | 144300 | 12998855450 | 29850 | 29900 | 29900 | 29850 | 468 |
| 268 | 20230714 | 144200 | 12984884500 | 29850 | 29900 | 29900 | 29850 | 1139 |
| 269 | 20230714 | 144100 | 12950884550 | 29900 | 29850 | 29900 | 29850 | 69 |
| 270 | 20230714 | 144000 | 12948823500 | 29850 | 29850 | 29900 | 29850 | 136 |
| 271 | 20230714 | 143900 | 12944759950 | 29850 | 29900 | 29900 | 29850 | 299 |
| 272 | 20230714 | 143800 | 12935821000 | 29850 | 29900 | 29900 | 29850 | 251 |
| 273 | 20230714 | 143700 | 12928320950 | 29850 | 29850 | 29900 | 29850 | 202 |
| 274 | 20230714 | 143600 | 12922284300 | 29850 | 29900 | 29900 | 29850 | 472 |
| 275 | 20230714 | 143500 | 12908188800 | 29850 | 29850 | 29900 | 29850 | 260 |
| 276 | 20230714 | 143400 | 12900427300 | 29850 | 29850 | 29900 | 29850 | 845 |
| 277 | 20230714 | 143300 | 12875203500 | 29900 | 29850 | 29900 | 29800 | 2271 |
| 278 | 20230714 | 143200 | 12807413950 | 29850 | 29850 | 29900 | 29850 | 434 |
| 279 | 20230714 | 143100 | 12794458250 | 29900 | 29850 | 29900 | 29850 | 296 |
| 280 | 20230714 | 143000 | 12785621300 | 29850 | 29850 | 29900 | 29850 | 1092 |
| 281 | 20230714 | 142900 | 12753024100 | 29850 | 29850 | 29850 | 29800 | 9953 |
| 282 | 20230714 | 142800 | 12455949600 | 29850 | 29850 | 29900 | 29850 | 618 |
| 283 | 20230714 | 142700 | 12437501500 | 29850 | 29850 | 29900 | 29850 | 1239 |
| 284 | 20230714 | 142600 | 12400515850 | 29850 | 29850 | 29900 | 29850 | 302 |
| 285 | 20230714 | 142500 | 12391499400 | 29850 | 29850 | 29900 | 29850 | 940 |
| 286 | 20230714 | 142400 | 12363431400 | 29850 | 29900 | 29900 | 29850 | 1136 |
| 287 | 20230714 | 142300 | 12329520650 | 29900 | 29850 | 29900 | 29850 | 334 |
| 288 | 20230714 | 142200 | 12319546400 | 29850 | 29900 | 29900 | 29850 | 271 |
| 289 | 20230714 | 142100 | 12311455750 | 29850 | 29900 | 29900 | 29850 | 1155 |
| 290 | 20230714 | 142000 | 12276977100 | 29850 | 29850 | 29900 | 29850 | 1176 |
| 291 | 20230714 | 141900 | 12241872550 | 29900 | 29900 | 29900 | 29850 | 81 |
| 292 | 20230714 | 141800 | 12239451850 | 29850 | 29850 | 29900 | 29850 | 76 |
| 293 | 20230714 | 141700 | 12237182750 | 29850 | 29850 | 29900 | 29850 | 202 |
| 294 | 20230714 | 141600 | 12231146550 | 29850 | 29850 | 29900 | 29850 | 69 |
| 295 | 20230714 | 141500 | 12229085700 | 29900 | 29900 | 29900 | 29850 | 248 |
| 296 | 20230714 | 141400 | 12221677600 | 29850 | 29850 | 29900 | 29850 | 109 |
| 297 | 20230714 | 141300 | 12218420800 | 29900 | 29900 | 29900 | 29850 | 201 |
| 298 | 20230714 | 141200 | 12212415300 | 29900 | 29850 | 29900 | 29850 | 933 |
| 299 | 20230714 | 141100 | 12184536450 | 29850 | 29900 | 29900 | 29850 | 42 |
| 300 | 20230714 | 141000 | 12183281000 | 29900 | 29850 | 29900 | 29850 | 70 |
| 301 | 20230714 | 140900 | 12181189650 | 29900 | 29900 | 29900 | 29850 | 1104 |
| 302 | 20230714 | 140800 | 12148213750 | 29900 | 29900 | 29900 | 29850 | 219 |
| 303 | 20230714 | 140700 | 12141671400 | 29850 | 29900 | 29900 | 29850 | 133 |
| 304 | 20230714 | 140600 | 12137700050 | 29850 | 29850 | 29900 | 29850 | 352 |
| 305 | 20230714 | 140500 | 12127189200 | 29900 | 29900 | 29900 | 29850 | 377 |
| 306 | 20230714 | 140400 | 12115926850 | 29900 | 29900 | 29900 | 29850 | 266 |
| 307 | 20230714 | 140300 | 12107975550 | 29850 | 29850 | 29900 | 29850 | 430 |
| 308 | 20230714 | 140200 | 12095121200 | 29900 | 29850 | 29900 | 29850 | 148 |
| 309 | 20230714 | 140100 | 12090702650 | 29850 | 29900 | 29900 | 29850 | 274 |
| 310 | 20230714 | 140000 | 12082521150 | 29900 | 29850 | 29900 | 29850 | 157 |
| 311 | 20230714 | 135900 | 12077828650 | 29900 | 29850 | 29900 | 29850 | 111 |
| 312 | 20230714 | 135800 | 12074509800 | 29900 | 29850 | 29900 | 29850 | 48 |
| 313 | 20230714 | 135700 | 12073075750 | 29850 | 29900 | 29900 | 29850 | 40 |
| 314 | 20230714 | 135600 | 12071880850 | 29850 | 29850 | 29900 | 29850 | 943 |
| 315 | 20230714 | 135500 | 12043724900 | 29900 | 29850 | 29900 | 29850 | 5608 |
| 316 | 20230714 | 135400 | 11876048750 | 29900 | 29900 | 29900 | 29850 | 143 |
| 317 | 20230714 | 135300 | 11871774050 | 29850 | 29900 | 29900 | 29850 | 746 |
| 318 | 20230714 | 135200 | 11849503700 | 29900 | 29900 | 29900 | 29850 | 163 |
| 319 | 20230714 | 135100 | 11844635300 | 29900 | 29850 | 29900 | 29850 | 121 |
| 320 | 20230714 | 135000 | 11841022850 | 29850 | 29850 | 29900 | 29850 | 221 |
| 321 | 20230714 | 134900 | 11834425500 | 29900 | 29850 | 29900 | 29850 | 127 |
| 322 | 20230714 | 134800 | 11830628400 | 29850 | 29850 | 29900 | 29850 | 542 |
| 323 | 20230714 | 134700 | 11814448950 | 29850 | 29850 | 29850 | 29800 | 1271 |
| 324 | 20230714 | 134600 | 11776567400 | 29850 | 29800 | 29850 | 29800 | 466 |
| 325 | 20230714 | 134500 | 11762662900 | 29800 | 29850 | 29850 | 29800 | 123 |
| 326 | 20230714 | 134400 | 11758991850 | 29850 | 29800 | 29850 | 29800 | 152 |
| 327 | 20230714 | 134300 | 11754455700 | 29850 | 29850 | 29850 | 29800 | 347 |
| 328 | 20230714 | 134200 | 11744101600 | 29850 | 29850 | 29850 | 29800 | 339 |
| 329 | 20230714 | 134100 | 11733983500 | 29850 | 29850 | 29850 | 29850 | 57 |
| 330 | 20230714 | 134000 | 11732282050 | 29850 | 29850 | 29850 | 29800 | 50 |
| 331 | 20230714 | 133900 | 11730791500 | 29850 | 29850 | 29850 | 29800 | 211 |
| 332 | 20230714 | 133800 | 11724493200 | 29850 | 29850 | 29850 | 29850 | 5035 |
| 333 | 20230714 | 133700 | 11574198450 | 29850 | 29850 | 29900 | 29850 | 6470 |
| 334 | 20230714 | 133600 | 11381068800 | 29800 | 29800 | 29850 | 29800 | 406 |
| 335 | 20230714 | 133500 | 11368969350 | 29850 | 29850 | 29850 | 29800 | 878 |
| 336 | 20230714 | 133400 | 11342769700 | 29850 | 29850 | 29850 | 29800 | 977 |
| 337 | 20230714 | 133300 | 11313609500 | 29850 | 29800 | 29850 | 29800 | 69 |
| 338 | 20230714 | 133200 | 11311552150 | 29800 | 29850 | 29850 | 29800 | 45 |
| 339 | 20230714 | 133100 | 11310210450 | 29850 | 29850 | 29850 | 29800 | 104 |
| 340 | 20230714 | 133000 | 11307106100 | 29850 | 29850 | 29900 | 29800 | 4016 |
| 341 | 20230714 | 132900 | 11187229450 | 29850 | 29850 | 29850 | 29800 | 374 |
| 342 | 20230714 | 132800 | 11176080850 | 29850 | 29800 | 29850 | 29800 | 112 |
| 343 | 20230714 | 132700 | 11172740200 | 29800 | 29850 | 29850 | 29800 | 26 |
| 344 | 20230714 | 132600 | 11171965150 | 29850 | 29850 | 29850 | 29800 | 165 |
| 345 | 20230714 | 132500 | 11167047000 | 29850 | 29800 | 29850 | 29800 | 2 |
| 346 | 20230714 | 132400 | 11166987350 | 29800 | 29800 | 29850 | 29800 | 94 |
| 347 | 20230714 | 132300 | 11164186050 | 29850 | 29850 | 29850 | 29800 | 628 |
| 348 | 20230714 | 132200 | 11145467900 | 29850 | 29850 | 29850 | 29800 | 1589 |
| 349 | 20230714 | 132100 | 11098037250 | 29850 | 29850 | 29850 | 29800 | 424 |
| 350 | 20230714 | 132000 | 11085384050 | 29800 | 29850 | 29850 | 29800 | 172 |
| 351 | 20230714 | 131900 | 11080252400 | 29850 | 29850 | 29850 | 29800 | 18 |
| 352 | 20230714 | 131800 | 11079715150 | 29850 | 29800 | 29850 | 29800 | 1564 |
| 353 | 20230714 | 131700 | 11033036550 | 29800 | 29800 | 29850 | 29800 | 415 |
| 354 | 20230714 | 131600 | 11020669450 | 29800 | 29800 | 29800 | 29800 | 34 |
| 355 | 20230714 | 131500 | 11019656250 | 29850 | 29850 | 29850 | 29800 | 125 |
| 356 | 20230714 | 131400 | 11015930100 | 29850 | 29850 | 29850 | 29850 | 174 |
| 357 | 20230714 | 131300 | 11010736200 | 29800 | 29850 | 29850 | 29800 | 134 |
| 358 | 20230714 | 131200 | 11006738750 | 29800 | 29800 | 29800 | 29800 | 141 |
| 359 | 20230714 | 131100 | 11002536950 | 29800 | 29850 | 29850 | 29800 | 453 |
| 360 | 20230714 | 131000 | 10989027900 | 29850 | 29900 | 29900 | 29850 | 11078 |
| 361 | 20230714 | 130900 | 10658349150 | 29900 | 29850 | 29900 | 29850 | 80 |
| 362 | 20230714 | 130800 | 10655960300 | 29850 | 29850 | 29900 | 29850 | 62 |
| 363 | 20230714 | 130700 | 10654109500 | 29900 | 29900 | 29900 | 29850 | 144 |
| 364 | 20230714 | 130600 | 10649804000 | 29850 | 29900 | 29900 | 29850 | 140 |
| 365 | 20230714 | 130500 | 10645623900 | 29850 | 29900 | 29900 | 29850 | 369 |
| 366 | 20230714 | 130400 | 10634591050 | 29850 | 29850 | 29900 | 29850 | 425 |
| 367 | 20230714 | 130300 | 10621902200 | 29850 | 29900 | 29900 | 29850 | 29 |
| 368 | 20230714 | 130200 | 10621035500 | 29900 | 29900 | 29900 | 29900 | 118 |
| 369 | 20230714 | 130100 | 10617507300 | 29900 | 29850 | 29900 | 29850 | 85 |
| 370 | 20230714 | 130000 | 10614969850 | 29900 | 29850 | 29900 | 29850 | 28 |
| 371 | 20230714 | 125900 | 10614133050 | 29850 | 29850 | 29900 | 29850 | 102 |
| 372 | 20230714 | 125800 | 10611086450 | 29850 | 29850 | 29850 | 29850 | 83 |
| 373 | 20230714 | 125700 | 10608608900 | 29900 | 29850 | 29900 | 29850 | 452 |
| 374 | 20230714 | 125600 | 10595101050 | 29900 | 29850 | 29900 | 29850 | 29 |
| 375 | 20230714 | 125500 | 10594235350 | 29850 | 29900 | 29900 | 29850 | 30 |
| 376 | 20230714 | 125400 | 10593339800 | 29850 | 29850 | 29900 | 29850 | 283 |
| 377 | 20230714 | 125300 | 10584880800 | 29850 | 29850 | 29850 | 29850 | 271 |
| 378 | 20230714 | 125200 | 10576791450 | 29850 | 29850 | 29900 | 29850 | 103 |
| 379 | 20230714 | 125100 | 10573716550 | 29850 | 29850 | 29900 | 29850 | 89 |
| 380 | 20230714 | 125000 | 10571059400 | 29850 | 29850 | 29850 | 29850 | 1246 |
| 381 | 20230714 | 124900 | 10533866300 | 29850 | 29850 | 29850 | 29850 | 26 |
| 382 | 20230714 | 124800 | 10533090200 | 29900 | 29850 | 29900 | 29850 | 456 |
| 383 | 20230714 | 124700 | 10519472300 | 29900 | 29850 | 29900 | 29800 | 691 |
| 384 | 20230714 | 124600 | 10498846600 | 29850 | 29850 | 29900 | 29850 | 133 |
| 385 | 20230714 | 124500 | 10494876250 | 29850 | 29800 | 29850 | 29800 | 1606 |
| 386 | 20230714 | 124400 | 10446938200 | 29850 | 29800 | 29850 | 29800 | 3406 |
| 387 | 20230714 | 124300 | 10345270800 | 29800 | 29800 | 29850 | 29800 | 121 |
| 388 | 20230714 | 124200 | 10341664200 | 29800 | 29800 | 29800 | 29800 | 198 |
| 389 | 20230714 | 124100 | 10335763800 | 29800 | 29850 | 29850 | 29800 | 92 |
| 390 | 20230714 | 124000 | 10333018300 | 29850 | 29850 | 29850 | 29800 | 68 |
| 391 | 20230714 | 123900 | 10330991500 | 29850 | 29800 | 29850 | 29800 | 176 |
| 392 | 20230714 | 123800 | 10325741850 | 29800 | 29800 | 29850 | 29800 | 411 |
| 393 | 20230714 | 123700 | 10313476050 | 29800 | 29850 | 29850 | 29800 | 821 |
| 394 | 20230714 | 123600 | 10288999650 | 29800 | 29800 | 29850 | 29800 | 540 |
| 395 | 20230714 | 123500 | 10272888800 | 29800 | 29900 | 29900 | 29800 | 11212 |
| 396 | 20230714 | 123400 | 9938261800 | 29900 | 29850 | 29900 | 29850 | 349 |
| 397 | 20230714 | 123300 | 9927838800 | 29850 | 29850 | 29850 | 29850 | 41 |
| 398 | 20230714 | 123200 | 9926614950 | 29900 | 29900 | 29900 | 29850 | 68 |
| 399 | 20230714 | 123100 | 9924584000 | 29850 | 29850 | 29900 | 29850 | 904 |
| 400 | 20230714 | 123000 | 9897564650 | 29850 | 29850 | 29900 | 29850 | 91 |
| 401 | 20230714 | 122900 | 9894846900 | 29850 | 29850 | 29900 | 29850 | 719 |
| 402 | 20230714 | 122800 | 9873384400 | 29850 | 29900 | 29900 | 29850 | 402 |
| 403 | 20230714 | 122700 | 9861379000 | 29850 | 29850 | 29900 | 29850 | 196 |
| 404 | 20230714 | 122600 | 9855523100 | 29850 | 29900 | 29900 | 29850 | 171 |
| 405 | 20230714 | 122500 | 9850413750 | 29850 | 29850 | 29900 | 29850 | 380 |
| 406 | 20230714 | 122400 | 9839058550 | 29900 | 29850 | 29900 | 29850 | 26 |
| 407 | 20230714 | 122300 | 9838281950 | 29850 | 29850 | 29900 | 29850 | 303 |
| 408 | 20230714 | 122200 | 9829232150 | 29850 | 29900 | 29900 | 29850 | 3942 |
| 409 | 20230714 | 122100 | 9711562750 | 29850 | 29850 | 29900 | 29850 | 1142 |
| 410 | 20230714 | 122000 | 9677472100 | 29900 | 29900 | 29900 | 29850 | 79 |
| 411 | 20230714 | 121900 | 9675110250 | 29850 | 29850 | 29900 | 29850 | 84 |
| 412 | 20230714 | 121800 | 9672602400 | 29850 | 29900 | 29900 | 29850 | 236 |
| 413 | 20230714 | 121700 | 9665557150 | 29900 | 29900 | 29900 | 29850 | 533 |
| 414 | 20230714 | 121600 | 9649626350 | 29850 | 29850 | 29900 | 29850 | 203 |
| 415 | 20230714 | 121500 | 9643564750 | 29900 | 29850 | 29900 | 29850 | 1120 |
| 416 | 20230714 | 121400 | 9610128600 | 29900 | 29900 | 29900 | 29850 | 467 |
| 417 | 20230714 | 121300 | 9596173200 | 29850 | 29900 | 29900 | 29850 | 441 |
| 418 | 20230714 | 121200 | 9583009100 | 29900 | 29900 | 29900 | 29850 | 34 |
| 419 | 20230714 | 121100 | 9581993600 | 29900 | 29850 | 29900 | 29850 | 129 |
| 420 | 20230714 | 121000 | 9578137550 | 29850 | 29900 | 29900 | 29850 | 645 |
| 421 | 20230714 | 120900 | 9558858550 | 29850 | 29850 | 29850 | 29850 | 261 |
| 422 | 20230714 | 120800 | 9551067700 | 29850 | 29900 | 29900 | 29850 | 29 |
| 423 | 20230714 | 120700 | 9550201150 | 29900 | 29900 | 29900 | 29850 | 220 |
| 424 | 20230714 | 120600 | 9543623800 | 29900 | 29850 | 29900 | 29850 | 514 |
| 425 | 20230714 | 120500 | 9528256550 | 29850 | 29900 | 29900 | 29850 | 136 |
| 426 | 20230714 | 120400 | 9524195150 | 29900 | 29850 | 29900 | 29850 | 278 |
| 427 | 20230714 | 120300 | 9515886750 | 29850 | 29900 | 29900 | 29850 | 135 |
| 428 | 20230714 | 120200 | 9511850700 | 29900 | 29850 | 29900 | 29850 | 313 |
| 429 | 20230714 | 120100 | 9502501550 | 29900 | 29850 | 29900 | 29850 | 84 |
| 430 | 20230714 | 120000 | 9499993750 | 29850 | 29900 | 29900 | 29850 | 286 |
| 431 | 20230714 | 115900 | 9491442950 | 29900 | 29900 | 29900 | 29850 | 203 |
| 432 | 20230714 | 115800 | 9485378950 | 29900 | 29850 | 29900 | 29850 | 585 |
| 433 | 20230714 | 115700 | 9467909400 | 29850 | 29900 | 29900 | 29850 | 595 |
| 434 | 20230714 | 115600 | 9450133800 | 29850 | 29900 | 29900 | 29850 | 1538 |
| 435 | 20230714 | 115500 | 9404207950 | 29850 | 29900 | 29900 | 29850 | 195 |
| 436 | 20230714 | 115400 | 9398382100 | 29850 | 29850 | 29900 | 29850 | 320 |
| 437 | 20230714 | 115300 | 9388817950 | 29850 | 29850 | 29900 | 29800 | 1133 |
| 438 | 20230714 | 115200 | 9354996450 | 29900 | 29850 | 29900 | 29850 | 304 |
| 439 | 20230714 | 115100 | 9345912050 | 29850 | 29850 | 29900 | 29850 | 284 |
| 440 | 20230714 | 115000 | 9337423500 | 29900 | 29900 | 29950 | 29800 | 5974 |
| 441 | 20230714 | 114900 | 9159087800 | 29950 | 29900 | 29950 | 29900 | 841 |
| 442 | 20230714 | 114800 | 9133928750 | 29900 | 29900 | 29950 | 29900 | 2929 |
| 443 | 20230714 | 114700 | 9046344250 | 29950 | 29950 | 29950 | 29900 | 179 |
| 444 | 20230714 | 114600 | 9040984350 | 29950 | 29950 | 29950 | 29900 | 375 |
| 445 | 20230714 | 114500 | 9029753600 | 29950 | 29900 | 29950 | 29900 | 1184 |
| 446 | 20230714 | 114400 | 8994338450 | 29950 | 29950 | 29950 | 29900 | 2710 |
| 447 | 20230714 | 114300 | 8913290550 | 29950 | 29950 | 29950 | 29900 | 452 |
| 448 | 20230714 | 114200 | 8899756950 | 29950 | 29900 | 29950 | 29900 | 518 |
| 449 | 20230714 | 114100 | 8884249700 | 29900 | 29900 | 29950 | 29900 | 1117 |
| 450 | 20230714 | 114000 | 8850819000 | 29950 | 29900 | 29950 | 29900 | 884 |
| 451 | 20230714 | 113900 | 8824352450 | 29950 | 29950 | 29950 | 29900 | 1218 |
| 452 | 20230714 | 113800 | 8787878350 | 29900 | 29900 | 29950 | 29850 | 15817 |
| 453 | 20230714 | 113700 | 8314950400 | 29900 | 29900 | 29900 | 29850 | 738 |
| 454 | 20230714 | 113600 | 8292906250 | 29850 | 29900 | 29900 | 29850 | 2994 |
| 455 | 20230714 | 113500 | 8203396000 | 29900 | 29850 | 29900 | 29850 | 202 |
| 456 | 20230714 | 113400 | 8197359200 | 29900 | 29900 | 29900 | 29850 | 535 |
| 457 | 20230714 | 113300 | 8181370850 | 29850 | 29900 | 29900 | 29850 | 320 |
| 458 | 20230714 | 113200 | 8171810950 | 29900 | 29850 | 29900 | 29850 | 679 |
| 459 | 20230714 | 113100 | 8151536500 | 29900 | 29900 | 29900 | 29850 | 282 |
| 460 | 20230714 | 113000 | 8143105600 | 29900 | 29850 | 29900 | 29850 | 855 |
| 461 | 20230714 | 112900 | 8117573800 | 29900 | 29850 | 29900 | 29850 | 266 |
| 462 | 20230714 | 112800 | 8109626700 | 29850 | 29900 | 29900 | 29800 | 751 |
| 463 | 20230714 | 112700 | 8087201450 | 29800 | 29900 | 29900 | 29800 | 700 |
| 464 | 20230714 | 112600 | 8066309050 | 29850 | 29900 | 29900 | 29850 | 3105 |
| 465 | 20230714 | 112500 | 7973570100 | 29850 | 29900 | 29900 | 29850 | 1292 |
| 466 | 20230714 | 112400 | 7934996800 | 29850 | 29850 | 29900 | 29800 | 553 |
| 467 | 20230714 | 112300 | 7918479950 | 29900 | 29850 | 29900 | 29800 | 2919 |
| 468 | 20230714 | 112200 | 7831349450 | 29800 | 29900 | 29900 | 29800 | 4609 |
| 469 | 20230714 | 112100 | 7693768650 | 29900 | 29850 | 29900 | 29850 | 987 |
| 470 | 20230714 | 112000 | 7664289850 | 29850 | 29900 | 29900 | 29850 | 4642 |
| 471 | 20230714 | 111900 | 7525718150 | 29850 | 29900 | 29900 | 29850 | 222 |
| 472 | 20230714 | 111800 | 7519081000 | 29900 | 29900 | 29900 | 29850 | 397 |
| 473 | 20230714 | 111700 | 7507218300 | 29900 | 29900 | 29900 | 29850 | 7741 |
| 474 | 20230714 | 111600 | 7276136400 | 29850 | 29900 | 29900 | 29850 | 315 |
| 475 | 20230714 | 111500 | 7266723600 | 29850 | 29900 | 29900 | 29850 | 3676 |
| 476 | 20230714 | 111400 | 7156816750 | 29900 | 29850 | 29900 | 29850 | 437 |
| 477 | 20230714 | 111300 | 7143754000 | 29850 | 29800 | 29900 | 29800 | 4234 |
| 478 | 20230714 | 111200 | 7017367300 | 29850 | 29850 | 29850 | 29800 | 2204 |
| 479 | 20230714 | 111100 | 6951581550 | 29850 | 29850 | 29850 | 29800 | 2277 |
| 480 | 20230714 | 111000 | 6883616100 | 29850 | 29850 | 29850 | 29800 | 1479 |
| 481 | 20230714 | 110900 | 6839471850 | 29800 | 29850 | 29850 | 29800 | 457 |
| 482 | 20230714 | 110800 | 6825839850 | 29850 | 29800 | 29850 | 29800 | 438 |
| 483 | 20230714 | 110700 | 6812778600 | 29800 | 29850 | 29850 | 29800 | 127 |
| 484 | 20230714 | 110600 | 6808988550 | 29850 | 29800 | 29850 | 29800 | 2387 |
| 485 | 20230714 | 110500 | 6737739450 | 29800 | 29800 | 29850 | 29800 | 445 |
| 486 | 20230714 | 110400 | 6724467050 | 29800 | 29850 | 29850 | 29800 | 683 |
| 487 | 20230714 | 110300 | 6704080550 | 29800 | 29850 | 29850 | 29800 | 16192 |
| 488 | 20230714 | 110200 | 6220787000 | 29850 | 29800 | 29850 | 29750 | 17571 |
| 489 | 20230714 | 110100 | 5697064750 | 29750 | 29800 | 29800 | 29750 | 3360 |
| 490 | 20230714 | 110000 | 5596948650 | 29800 | 29800 | 29800 | 29750 | 517 |
| 491 | 20230714 | 105900 | 5581547900 | 29750 | 29800 | 29800 | 29750 | 347 |
| 492 | 20230714 | 105800 | 5571211600 | 29750 | 29800 | 29800 | 29750 | 230 |
| 493 | 20230714 | 105700 | 5564360300 | 29800 | 29750 | 29800 | 29750 | 570 |
| 494 | 20230714 | 105600 | 5547390150 | 29800 | 29800 | 29800 | 29750 | 153 |
| 495 | 20230714 | 105500 | 5542834300 | 29800 | 29750 | 29800 | 29750 | 1327 |
| 496 | 20230714 | 105400 | 5503344800 | 29800 | 29750 | 29800 | 29750 | 442 |
| 497 | 20230714 | 105300 | 5490186100 | 29800 | 29800 | 29800 | 29800 | 102 |
| 498 | 20230714 | 105200 | 5487146500 | 29750 | 29750 | 29800 | 29750 | 369 |
| 499 | 20230714 | 105100 | 5476156500 | 29750 | 29750 | 29800 | 29750 | 408 |
| 500 | 20230714 | 105000 | 5464006800 | 29750 | 29800 | 29800 | 29750 | 2601 |
| 501 | 20230714 | 104900 | 5386614200 | 29800 | 29800 | 29800 | 29750 | 308 |
| 502 | 20230714 | 104800 | 5377439550 | 29750 | 29800 | 29800 | 29750 | 515 |
| 503 | 20230714 | 104700 | 5362111200 | 29750 | 29750 | 29800 | 29750 | 3320 |
| 504 | 20230714 | 104600 | 5263339300 | 29750 | 29750 | 29750 | 29700 | 987 |
| 505 | 20230714 | 104500 | 5234013200 | 29700 | 29700 | 29750 | 29700 | 1101 |
| 506 | 20230714 | 104400 | 5201304800 | 29700 | 29750 | 29750 | 29700 | 928 |
| 507 | 20230714 | 104300 | 5173698350 | 29750 | 29700 | 29750 | 29700 | 1314 |
| 508 | 20230714 | 104200 | 5134626750 | 29700 | 29700 | 29750 | 29700 | 532 |
| 509 | 20230714 | 104100 | 5118816150 | 29700 | 29700 | 29750 | 29700 | 201 |
| 510 | 20230714 | 104000 | 5112840950 | 29750 | 29700 | 29750 | 29700 | 290 |
| 511 | 20230714 | 103900 | 5104218150 | 29700 | 29750 | 29750 | 29700 | 245 |
| 512 | 20230714 | 103800 | 5096939700 | 29700 | 29700 | 29750 | 29700 | 575 |
| 513 | 20230714 | 103700 | 5079858500 | 29750 | 29750 | 29750 | 29700 | 1288 |
| 514 | 20230714 | 103600 | 5041546650 | 29700 | 29750 | 29750 | 29700 | 81 |
| 515 | 20230714 | 103500 | 5039140400 | 29700 | 29700 | 29750 | 29700 | 322 |
| 516 | 20230714 | 103400 | 5029571400 | 29750 | 29750 | 29750 | 29700 | 129 |
| 517 | 20230714 | 103300 | 5025738950 | 29750 | 29750 | 29750 | 29700 | 8758 |
| 518 | 20230714 | 103200 | 4765212100 | 29700 | 29750 | 29750 | 29700 | 209 |
| 519 | 20230714 | 103100 | 4758998750 | 29750 | 29750 | 29800 | 29700 | 5600 |
| 520 | 20230714 | 103000 | 4592410550 | 29700 | 29750 | 29750 | 29700 | 167 |
| 521 | 20230714 | 102900 | 4587448050 | 29750 | 29750 | 29750 | 29700 | 178 |
| 522 | 20230714 | 102800 | 4582153650 | 29750 | 29700 | 29750 | 29700 | 3418 |
| 523 | 20230714 | 102700 | 4480638050 | 29700 | 29650 | 29700 | 29650 | 535 |
| 524 | 20230714 | 102600 | 4464756200 | 29700 | 29650 | 29700 | 29650 | 661 |
| 525 | 20230714 | 102500 | 4445127000 | 29700 | 29700 | 29700 | 29650 | 565 |
| 526 | 20230714 | 102400 | 4428373950 | 29650 | 29700 | 29700 | 29650 | 317 |
| 527 | 20230714 | 102300 | 4418959550 | 29750 | 29700 | 29800 | 29650 | 12808 |
| 528 | 20230714 | 102200 | 4038192200 | 29700 | 29650 | 29700 | 29650 | 487 |
| 529 | 20230714 | 102100 | 4023731300 | 29650 | 29650 | 29700 | 29650 | 3015 |
| 530 | 20230714 | 102000 | 3934286450 | 29650 | 29700 | 29700 | 29650 | 547 |
| 531 | 20230714 | 101900 | 3918056050 | 29700 | 29700 | 29700 | 29650 | 190 |
| 532 | 20230714 | 101800 | 3912421700 | 29700 | 29700 | 29700 | 29650 | 454 |
| 533 | 20230714 | 101700 | 3898952950 | 29650 | 29700 | 29700 | 29650 | 936 |
| 534 | 20230714 | 101600 | 3871200350 | 29700 | 29700 | 29700 | 29650 | 1242 |
| 535 | 20230714 | 101500 | 3834322050 | 29650 | 29650 | 29700 | 29650 | 215 |
| 536 | 20230714 | 101400 | 3827940450 | 29700 | 29650 | 29700 | 29650 | 1494 |
| 537 | 20230714 | 101300 | 3783642850 | 29650 | 29650 | 29700 | 29650 | 1484 |
| 538 | 20230714 | 101200 | 3739615900 | 29650 | 29700 | 29700 | 29650 | 415 |
| 539 | 20230714 | 101100 | 3727297150 | 29650 | 29700 | 29700 | 29650 | 128 |
| 540 | 20230714 | 101000 | 3723498550 | 29650 | 29700 | 29700 | 29650 | 147 |
| 541 | 20230714 | 100900 | 3719139550 | 29650 | 29700 | 29700 | 29650 | 295 |
| 542 | 20230714 | 100800 | 3710383800 | 29650 | 29650 | 29700 | 29650 | 633 |
| 543 | 20230714 | 100700 | 3691614350 | 29650 | 29700 | 29700 | 29650 | 90 |
| 544 | 20230714 | 100600 | 3688945300 | 29650 | 29650 | 29700 | 29650 | 359 |
| 545 | 20230714 | 100500 | 3678288650 | 29650 | 29650 | 29700 | 29650 | 630 |
| 546 | 20230714 | 100400 | 3659606750 | 29650 | 29650 | 29700 | 29650 | 174 |
| 547 | 20230714 | 100300 | 3654446950 | 29650 | 29700 | 29700 | 29650 | 152 |
| 548 | 20230714 | 100200 | 3649940050 | 29700 | 29700 | 29700 | 29650 | 1490 |
| 549 | 20230714 | 100100 | 3605694550 | 29650 | 29700 | 29700 | 29650 | 645 |
| 550 | 20230714 | 100000 | 3586561500 | 29650 | 29700 | 29700 | 29650 | 168 |
| 551 | 20230714 | 095900 | 3581579550 | 29650 | 29700 | 29700 | 29650 | 122 |
| 552 | 20230714 | 095800 | 3577958900 | 29650 | 29600 | 29650 | 29600 | 4011 |
| 553 | 20230714 | 095700 | 3459093100 | 29600 | 29600 | 29600 | 29600 | 442 |
| 554 | 20230714 | 095600 | 3446009900 | 29600 | 29600 | 29650 | 29600 | 78 |
| 555 | 20230714 | 095500 | 3443700800 | 29650 | 29600 | 29650 | 29600 | 227 |
| 556 | 20230714 | 095400 | 3436977850 | 29650 | 29600 | 29650 | 29600 | 606 |
| 557 | 20230714 | 095300 | 3419010750 | 29650 | 29650 | 29650 | 29600 | 586 |
| 558 | 20230714 | 095200 | 3401642600 | 29650 | 29650 | 29650 | 29600 | 149 |
| 559 | 20230714 | 095100 | 3397226050 | 29700 | 29650 | 29700 | 29650 | 52 |
| 560 | 20230714 | 095000 | 3395682100 | 29650 | 29600 | 29650 | 29600 | 423 |
| 561 | 20230714 | 094900 | 3383152950 | 29650 | 29650 | 29650 | 29600 | 10607 |
| 562 | 20230714 | 094800 | 3068662600 | 29650 | 29650 | 29650 | 29600 | 220 |
| 563 | 20230714 | 094700 | 3062143400 | 29600 | 29650 | 29650 | 29600 | 843 |
| 564 | 20230714 | 094600 | 3037172750 | 29650 | 29650 | 29650 | 29600 | 678 |
| 565 | 20230714 | 094500 | 3017102850 | 29650 | 29600 | 29650 | 29600 | 558 |
| 566 | 20230714 | 094400 | 3000583250 | 29600 | 29650 | 29650 | 29600 | 1074 |
| 567 | 20230714 | 094300 | 2968792750 | 29650 | 29600 | 29650 | 29600 | 3809 |
| 568 | 20230714 | 094200 | 2856045500 | 29600 | 29650 | 29650 | 29600 | 2252 |
| 569 | 20230714 | 094100 | 2789382000 | 29650 | 29650 | 29650 | 29600 | 341 |
| 570 | 20230714 | 094000 | 2779279800 | 29650 | 29600 | 29650 | 29600 | 3010 |
| 571 | 20230714 | 093900 | 2690049050 | 29650 | 29600 | 29650 | 29600 | 182 |
| 572 | 20230714 | 093800 | 2684657200 | 29650 | 29600 | 29650 | 29600 | 870 |
| 573 | 20230714 | 093700 | 2658885900 | 29600 | 29650 | 29650 | 29600 | 88 |
| 574 | 20230714 | 093600 | 2656278400 | 29600 | 29600 | 29650 | 29550 | 2240 |
| 575 | 20230714 | 093500 | 2589969800 | 29600 | 29550 | 29600 | 29550 | 2485 |
| 576 | 20230714 | 093400 | 2516417350 | 29600 | 29600 | 29600 | 29550 | 465 |
| 577 | 20230714 | 093300 | 2502664900 | 29600 | 29600 | 29600 | 29550 | 510 |
| 578 | 20230714 | 093200 | 2487578150 | 29550 | 29600 | 29600 | 29550 | 3363 |
| 579 | 20230714 | 093100 | 2388038800 | 29600 | 29600 | 29600 | 29550 | 500 |
| 580 | 20230714 | 093000 | 2373239600 | 29600 | 29550 | 29600 | 29550 | 688 |
| 581 | 20230714 | 092900 | 2352883550 | 29600 | 29600 | 29600 | 29550 | 387 |
| 582 | 20230714 | 092800 | 2341446200 | 29600 | 29550 | 29600 | 29550 | 37 |
| 583 | 20230714 | 092700 | 2340352450 | 29550 | 29600 | 29600 | 29550 | 700 |
| 584 | 20230714 | 092600 | 2319638800 | 29600 | 29600 | 29600 | 29550 | 363 |
| 585 | 20230714 | 092500 | 2308904350 | 29600 | 29550 | 29600 | 29550 | 1196 |
| 586 | 20230714 | 092400 | 2273559300 | 29600 | 29600 | 29600 | 29550 | 970 |
| 587 | 20230714 | 092300 | 2244889850 | 29600 | 29550 | 29600 | 29550 | 296 |
| 588 | 20230714 | 092200 | 2236140300 | 29600 | 29550 | 29600 | 29550 | 619 |
| 589 | 20230714 | 092100 | 2217843100 | 29550 | 29600 | 29600 | 29550 | 727 |
| 590 | 20230714 | 092000 | 2196328100 | 29600 | 29600 | 29600 | 29550 | 162 |
| 591 | 20230714 | 091900 | 2191535400 | 29600 | 29600 | 29650 | 29550 | 6079 |
| 592 | 20230714 | 091800 | 2011609450 | 29600 | 29650 | 29650 | 29600 | 5686 |
| 593 | 20230714 | 091700 | 1843302900 | 29650 | 29650 | 29650 | 29600 | 713 |
| 594 | 20230714 | 091600 | 1822191500 | 29600 | 29600 | 29650 | 29600 | 912 |
| 595 | 20230714 | 091500 | 1795175450 | 29600 | 29650 | 29650 | 29600 | 307 |
| 596 | 20230714 | 091400 | 1786085800 | 29650 | 29650 | 29650 | 29600 | 329 |
| 597 | 20230714 | 091300 | 1776339000 | 29650 | 29650 | 29650 | 29600 | 589 |
| 598 | 20230714 | 091200 | 1758903200 | 29650 | 29650 | 29650 | 29600 | 172 |
| 599 | 20230714 | 091100 | 1753809650 | 29600 | 29600 | 29650 | 29600 | 989 |
| 600 | 20230714 | 091000 | 1724535150 | 29600 | 29600 | 29650 | 29550 | 5060 |
| 601 | 20230714 | 090900 | 1574769400 | 29550 | 29600 | 29600 | 29550 | 13220 |
| 602 | 20230714 | 090800 | 1183624550 | 29600 | 29600 | 29650 | 29600 | 1001 |
| 603 | 20230714 | 090700 | 1153988100 | 29600 | 29700 | 29700 | 29600 | 7188 |
| 604 | 20230714 | 090600 | 941063850 | 29650 | 29700 | 29700 | 29650 | 1873 |
| 605 | 20230714 | 090500 | 885479300 | 29650 | 29700 | 29700 | 29650 | 741 |
| 606 | 20230714 | 090400 | 863503350 | 29700 | 29700 | 29700 | 29650 | 901 |
| 607 | 20230714 | 090300 | 836749700 | 29700 | 29800 | 29800 | 29700 | 8981 |
| 608 | 20230714 | 090200 | 569476900 | 29800 | 29700 | 29800 | 29700 | 4406 |
| 609 | 20230714 | 090100 | 438403700 | 29700 | 29700 | 29700 | 29600 | 3235 |
| 610 | 20230714 | 090000 | 342363150 | 29700 | 29800 | 29800 | 29600 | 11522 |