34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 3 | 20230714 | 191600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230714 | 191500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230714 | 191400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230714 | 191300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230714 | 191200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230714 | 191100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230714 | 191000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230714 | 190900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230714 | 190800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230714 | 190700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230714 | 190600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230714 | 190500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230714 | 190400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230714 | 190300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230714 | 190200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230714 | 190100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230714 | 190000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230714 | 185900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230714 | 185800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230714 | 185700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230714 | 185600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230714 | 185500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230714 | 185400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230714 | 185300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230714 | 185200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230714 | 185100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230714 | 185000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230714 | 184900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230714 | 184800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230714 | 184700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 33 | 20230714 | 184600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230714 | 184500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230714 | 184400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230714 | 184300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230714 | 184200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230714 | 184100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230714 | 184000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230714 | 183900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230714 | 183800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230714 | 183700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230714 | 183600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230714 | 183500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230714 | 183400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230714 | 183300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230714 | 183200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230714 | 183100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230714 | 183000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230714 | 182900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230714 | 182800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230714 | 182700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230714 | 182600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230714 | 182500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230714 | 182400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230714 | 182300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230714 | 182200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230714 | 182100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230714 | 182000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230714 | 181900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230714 | 181800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230714 | 181700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 63 | 20230714 | 181600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230714 | 181500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230714 | 181400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230714 | 181300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230714 | 181200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230714 | 181100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230714 | 181000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230714 | 180900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230714 | 180800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230714 | 180700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230714 | 180600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230714 | 180500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230714 | 180400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230714 | 180300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230714 | 180200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230714 | 180100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230714 | 180000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230714 | 175900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230714 | 175800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230714 | 175700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230714 | 175600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230714 | 175500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230714 | 175400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230714 | 175300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230714 | 175200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230714 | 175100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230714 | 175000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230714 | 174900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230714 | 174800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230714 | 174700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 93 | 20230714 | 174600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230714 | 174500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230714 | 174400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230714 | 174300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230714 | 174200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230714 | 174100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230714 | 174000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230714 | 173900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230714 | 173800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230714 | 173700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230714 | 173600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230714 | 173500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230714 | 173400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230714 | 173300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230714 | 173200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230714 | 173100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230714 | 173000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230714 | 172900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230714 | 172800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230714 | 172700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230714 | 172600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230714 | 172500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230714 | 172400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230714 | 172300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230714 | 172200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230714 | 172100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230714 | 172000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230714 | 171900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230714 | 171800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230714 | 171700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 123 | 20230714 | 171600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230714 | 171500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230714 | 171400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230714 | 171300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230714 | 171200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230714 | 171100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230714 | 171000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230714 | 170900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230714 | 170800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230714 | 170700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230714 | 170600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230714 | 170500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230714 | 170400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230714 | 170300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230714 | 170200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230714 | 170100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230714 | 170000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230714 | 165900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230714 | 165800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230714 | 165700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230714 | 165600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230714 | 165500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230714 | 165400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230714 | 165300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230714 | 165200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230714 | 165100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230714 | 165000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230714 | 164900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230714 | 164800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230714 | 164700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 153 | 20230714 | 164600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230714 | 164500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230714 | 164400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230714 | 164300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230714 | 164200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230714 | 164100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230714 | 164000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230714 | 163900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230714 | 163800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230714 | 163700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230714 | 163600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230714 | 163500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230714 | 163400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230714 | 163300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230714 | 163200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230714 | 163100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230714 | 163000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230714 | 162900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230714 | 162800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230714 | 162700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230714 | 162600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230714 | 162500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230714 | 162400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230714 | 162300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230714 | 162200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230714 | 162100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230714 | 162000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230714 | 161900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230714 | 161800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230714 | 161700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 183 | 20230714 | 161600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230714 | 161500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230714 | 161400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230714 | 161300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230714 | 161200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230714 | 161100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230714 | 161000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230714 | 160900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230714 | 160800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230714 | 160700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230714 | 160600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230714 | 160500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230714 | 160400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20230714 | 160300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20230714 | 160200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20230714 | 160100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20230714 | 160000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20230714 | 155900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20230714 | 155800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20230714 | 155700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20230714 | 155600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20230714 | 155500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20230714 | 155400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20230714 | 155300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20230714 | 155200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20230714 | 155100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20230714 | 155000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20230714 | 154900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20230714 | 154800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20230714 | 154700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 213 | 20230714 | 154600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20230714 | 154500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20230714 | 154400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20230714 | 154300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20230714 | 154200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20230714 | 154100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20230714 | 154000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20230714 | 153900 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20230714 | 153800 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20230714 | 153700 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20230714 | 153600 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20230714 | 153500 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20230714 | 153400 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20230714 | 153300 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20230714 | 153200 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20230714 | 153100 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20230714 | 153000 | 79870335300 | 29650 | 29650 | 29650 | 29650 | 36196 |
| 230 | 20230714 | 152900 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20230714 | 152800 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20230714 | 152700 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20230714 | 152600 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20230714 | 152500 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20230714 | 152400 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20230714 | 152300 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 237 | 20230714 | 152200 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20230714 | 152100 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20230714 | 152000 | 78797123900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20230714 | 151900 | 78797123900 | 29550 | 29600 | 29600 | 29450 | 6654 |
| 241 | 20230714 | 151800 | 78600830800 | 29550 | 29600 | 29650 | 29550 | 3783 |
| 242 | 20230714 | 151700 | 78488865550 | 29600 | 29650 | 29700 | 29500 | 2407 |
| 243 | 20230714 | 151600 | 78417643350 | 29650 | 29650 | 29700 | 29600 | 3904 |
| 244 | 20230714 | 151500 | 78301989950 | 29650 | 29600 | 29750 | 29600 | 5292 |
| 245 | 20230714 | 151400 | 78144947300 | 29650 | 29650 | 29700 | 29600 | 2374 |
| 246 | 20230714 | 151300 | 78074587650 | 29650 | 29650 | 29700 | 29600 | 3707 |
| 247 | 20230714 | 151200 | 77964681500 | 29650 | 29650 | 29700 | 29550 | 3486 |
| 248 | 20230714 | 151100 | 77861354000 | 29650 | 29600 | 29650 | 29550 | 2926 |
| 249 | 20230714 | 151000 | 77774725550 | 29600 | 29550 | 29650 | 29450 | 3689 |
| 250 | 20230714 | 150900 | 77665686900 | 29550 | 29550 | 29600 | 29550 | 2920 |
| 251 | 20230714 | 150800 | 77579331900 | 29600 | 29600 | 29750 | 29550 | 4101 |
| 252 | 20230714 | 150700 | 77457725950 | 29550 | 29350 | 29600 | 29300 | 9571 |
| 253 | 20230714 | 150600 | 77176405350 | 29300 | 29350 | 29350 | 29300 | 523 |
| 254 | 20230714 | 150500 | 77161076450 | 29300 | 29350 | 29400 | 29300 | 2449 |
| 255 | 20230714 | 150400 | 77089225450 | 29350 | 29350 | 29400 | 29350 | 1323 |
| 256 | 20230714 | 150300 | 77050371350 | 29350 | 29350 | 29400 | 29250 | 3237 |
| 257 | 20230714 | 150200 | 76955313150 | 29300 | 29350 | 29400 | 29250 | 1924 |
| 258 | 20230714 | 150100 | 76898934050 | 29350 | 29400 | 29400 | 29350 | 647 |
| 259 | 20230714 | 150000 | 76879938350 | 29400 | 29350 | 29400 | 29350 | 1850 |
| 260 | 20230714 | 145900 | 76825593400 | 29350 | 29400 | 29400 | 29350 | 1115 |
| 261 | 20230714 | 145800 | 76792858100 | 29350 | 29400 | 29450 | 29350 | 517 |
| 262 | 20230714 | 145700 | 76777664850 | 29450 | 29400 | 29450 | 29350 | 1105 |
| 263 | 20230714 | 145600 | 76745162200 | 29350 | 29500 | 29550 | 29350 | 2234 |
| 264 | 20230714 | 145500 | 76679328900 | 29500 | 29450 | 29500 | 29450 | 661 |
| 265 | 20230714 | 145400 | 76659848500 | 29500 | 29400 | 29500 | 29400 | 867 |
| 266 | 20230714 | 145300 | 76634296000 | 29400 | 29450 | 29500 | 29400 | 1640 |
| 267 | 20230714 | 145200 | 76585991450 | 29450 | 29500 | 29500 | 29450 | 839 |
| 268 | 20230714 | 145100 | 76561257350 | 29500 | 29450 | 29550 | 29450 | 386 |
| 269 | 20230714 | 145000 | 76549870950 | 29450 | 29450 | 29500 | 29450 | 384 |
| 270 | 20230714 | 144900 | 76538553950 | 29450 | 29500 | 29550 | 29450 | 1138 |
| 271 | 20230714 | 144800 | 76504980900 | 29500 | 29650 | 29650 | 29500 | 934 |
| 272 | 20230714 | 144700 | 76477359900 | 29650 | 29600 | 29650 | 29600 | 1925 |
| 273 | 20230714 | 144600 | 76420308450 | 29600 | 29500 | 29600 | 29500 | 750 |
| 274 | 20230714 | 144500 | 76398147900 | 29500 | 29500 | 29550 | 29400 | 2228 |
| 275 | 20230714 | 144400 | 76332530250 | 29600 | 29650 | 29650 | 29500 | 1507 |
| 276 | 20230714 | 144300 | 76287940900 | 29650 | 29650 | 29700 | 29600 | 854 |
| 277 | 20230714 | 144200 | 76262622450 | 29650 | 29650 | 29700 | 29650 | 953 |
| 278 | 20230714 | 144100 | 76234341300 | 29650 | 29600 | 29650 | 29550 | 1596 |
| 279 | 20230714 | 144000 | 76187082450 | 29550 | 29500 | 29600 | 29450 | 1664 |
| 280 | 20230714 | 143900 | 76137953700 | 29500 | 29400 | 29500 | 29400 | 1141 |
| 281 | 20230714 | 143800 | 76104341950 | 29400 | 29400 | 29450 | 29400 | 1158 |
| 282 | 20230714 | 143700 | 76070274550 | 29400 | 29550 | 29550 | 29350 | 8151 |
| 283 | 20230714 | 143600 | 75830771550 | 29600 | 29600 | 29600 | 29400 | 7749 |
| 284 | 20230714 | 143500 | 75602695200 | 29600 | 29700 | 29700 | 29400 | 3012 |
| 285 | 20230714 | 143400 | 75513835000 | 29650 | 29600 | 29700 | 29500 | 558 |
| 286 | 20230714 | 143300 | 75497304700 | 29600 | 29750 | 29750 | 29450 | 6575 |
| 287 | 20230714 | 143200 | 75303004600 | 29750 | 29800 | 29850 | 29650 | 1305 |
| 288 | 20230714 | 143100 | 75264165100 | 29750 | 29850 | 29850 | 29700 | 2470 |
| 289 | 20230714 | 143000 | 75190554650 | 29850 | 29750 | 29850 | 29750 | 3544 |
| 290 | 20230714 | 142900 | 75084897400 | 29800 | 29800 | 29850 | 29750 | 1770 |
| 291 | 20230714 | 142800 | 75032163650 | 29750 | 29650 | 29850 | 29650 | 3783 |
| 292 | 20230714 | 142700 | 74919594500 | 29700 | 29600 | 29700 | 29550 | 9654 |
| 293 | 20230714 | 142600 | 74633460500 | 29650 | 29550 | 29700 | 29550 | 6820 |
| 294 | 20230714 | 142500 | 74431427450 | 29550 | 29400 | 29650 | 29400 | 7263 |
| 295 | 20230714 | 142400 | 74216927550 | 29400 | 29250 | 29450 | 29200 | 1718 |
| 296 | 20230714 | 142300 | 74166536500 | 29300 | 29350 | 29400 | 29250 | 2894 |
| 297 | 20230714 | 142200 | 74081723600 | 29450 | 29350 | 29450 | 29300 | 4179 |
| 298 | 20230714 | 142100 | 73958845350 | 29350 | 29250 | 29400 | 29200 | 1430 |
| 299 | 20230714 | 142000 | 73916921000 | 29250 | 29150 | 29250 | 29100 | 710 |
| 300 | 20230714 | 141900 | 73896201950 | 29150 | 29150 | 29200 | 29100 | 895 |
| 301 | 20230714 | 141800 | 73870118350 | 29150 | 29100 | 29250 | 29100 | 2223 |
| 302 | 20230714 | 141700 | 73805285900 | 29000 | 29100 | 29150 | 29000 | 4344 |
| 303 | 20230714 | 141600 | 73679136700 | 29150 | 29250 | 29300 | 29100 | 9041 |
| 304 | 20230714 | 141500 | 73415272700 | 29250 | 29200 | 29300 | 29200 | 952 |
| 305 | 20230714 | 141400 | 73387434550 | 29200 | 29250 | 29250 | 29150 | 1534 |
| 306 | 20230714 | 141300 | 73342650750 | 29200 | 29250 | 29250 | 29150 | 683 |
| 307 | 20230714 | 141200 | 73322696700 | 29200 | 29050 | 29250 | 29000 | 10901 |
| 308 | 20230714 | 141100 | 73005261650 | 29050 | 28950 | 29050 | 28900 | 3376 |
| 309 | 20230714 | 141000 | 72907537250 | 28950 | 29100 | 29200 | 28950 | 8860 |
| 310 | 20230714 | 140900 | 72650061250 | 29100 | 29050 | 29150 | 29000 | 7241 |
| 311 | 20230714 | 140800 | 72439688000 | 29100 | 29200 | 29250 | 28950 | 10899 |
| 312 | 20230714 | 140700 | 72123002500 | 29200 | 29150 | 29250 | 29100 | 6208 |
| 313 | 20230714 | 140600 | 71942061450 | 29200 | 29300 | 29350 | 29150 | 5399 |
| 314 | 20230714 | 140500 | 71784341100 | 29300 | 29300 | 29350 | 29250 | 2592 |
| 315 | 20230714 | 140400 | 71708426450 | 29300 | 29550 | 29550 | 29300 | 2836 |
| 316 | 20230714 | 140300 | 71624938850 | 29600 | 29500 | 29600 | 29450 | 4791 |
| 317 | 20230714 | 140200 | 71483553250 | 29500 | 29650 | 29700 | 29450 | 9493 |
| 318 | 20230714 | 140100 | 71202926050 | 29650 | 29700 | 29700 | 29550 | 6111 |
| 319 | 20230714 | 140000 | 71022084750 | 29600 | 29650 | 29700 | 29600 | 2384 |
| 320 | 20230714 | 135900 | 70951400750 | 29600 | 29650 | 29700 | 29550 | 1937 |
| 321 | 20230714 | 135800 | 70893990200 | 29650 | 29600 | 29650 | 29550 | 2473 |
| 322 | 20230714 | 135700 | 70820705050 | 29550 | 29550 | 29600 | 29500 | 4206 |
| 323 | 20230714 | 135600 | 70696257450 | 29500 | 29500 | 29550 | 29500 | 1482 |
| 324 | 20230714 | 135500 | 70652485050 | 29500 | 29450 | 29550 | 29450 | 1496 |
| 325 | 20230714 | 135400 | 70608357750 | 29500 | 29200 | 29500 | 29150 | 6989 |
| 326 | 20230714 | 135300 | 70403794900 | 29200 | 29150 | 29200 | 29100 | 1132 |
| 327 | 20230714 | 135200 | 70370776850 | 29200 | 29200 | 29200 | 29100 | 1146 |
| 328 | 20230714 | 135100 | 70337358250 | 29150 | 29100 | 29200 | 29100 | 1634 |
| 329 | 20230714 | 135000 | 70289749650 | 29150 | 29100 | 29150 | 29050 | 7331 |
| 330 | 20230714 | 134900 | 70076394000 | 29150 | 29250 | 29250 | 29100 | 1594 |
| 331 | 20230714 | 134800 | 70029850600 | 29200 | 29100 | 29350 | 29100 | 2555 |
| 332 | 20230714 | 134700 | 69955160800 | 29150 | 29200 | 29250 | 29150 | 3401 |
| 333 | 20230714 | 134600 | 69855914000 | 29250 | 29400 | 29400 | 29200 | 7672 |
| 334 | 20230714 | 134500 | 69631292600 | 29400 | 29450 | 29500 | 29400 | 2426 |
| 335 | 20230714 | 134400 | 69559925950 | 29500 | 29450 | 29500 | 29450 | 1563 |
| 336 | 20230714 | 134300 | 69513832450 | 29450 | 29550 | 29550 | 29400 | 809 |
| 337 | 20230714 | 134200 | 69489991600 | 29550 | 29550 | 29600 | 29400 | 2756 |
| 338 | 20230714 | 134100 | 69408772000 | 29600 | 29550 | 29600 | 29450 | 3927 |
| 339 | 20230714 | 134000 | 69292820250 | 29550 | 29550 | 29550 | 29450 | 788 |
| 340 | 20230714 | 133900 | 69269571000 | 29550 | 29500 | 29550 | 29500 | 484 |
| 341 | 20230714 | 133800 | 69255289200 | 29550 | 29500 | 29550 | 29500 | 528 |
| 342 | 20230714 | 133700 | 69239691950 | 29500 | 29550 | 29600 | 29500 | 3191 |
| 343 | 20230714 | 133600 | 69145372700 | 29550 | 29450 | 29550 | 29450 | 569 |
| 344 | 20230714 | 133500 | 69128589200 | 29450 | 29450 | 29500 | 29450 | 803 |
| 345 | 20230714 | 133400 | 69104908800 | 29500 | 29450 | 29550 | 29450 | 1145 |
| 346 | 20230714 | 133300 | 69071166100 | 29500 | 29400 | 29500 | 29350 | 1397 |
| 347 | 20230714 | 133200 | 69030073650 | 29400 | 29400 | 29450 | 29400 | 708 |
| 348 | 20230714 | 133100 | 69009254000 | 29450 | 29400 | 29450 | 29350 | 1619 |
| 349 | 20230714 | 133000 | 68961641250 | 29400 | 29400 | 29450 | 29350 | 3594 |
| 350 | 20230714 | 132900 | 68855966800 | 29400 | 29450 | 29500 | 29400 | 4578 |
| 351 | 20230714 | 132800 | 68721312400 | 29500 | 29500 | 29500 | 29400 | 2116 |
| 352 | 20230714 | 132700 | 68658948250 | 29500 | 29500 | 29550 | 29400 | 3516 |
| 353 | 20230714 | 132600 | 68555395050 | 29500 | 29500 | 29550 | 29450 | 1115 |
| 354 | 20230714 | 132500 | 68522477300 | 29500 | 29550 | 29600 | 29450 | 1168 |
| 355 | 20230714 | 132400 | 68488010250 | 29550 | 29500 | 29550 | 29450 | 623 |
| 356 | 20230714 | 132300 | 68469633650 | 29450 | 29500 | 29500 | 29400 | 1987 |
| 357 | 20230714 | 132200 | 68411102050 | 29550 | 29500 | 29550 | 29450 | 1692 |
| 358 | 20230714 | 132100 | 68361188400 | 29450 | 29550 | 29550 | 29400 | 2151 |
| 359 | 20230714 | 132000 | 68297821850 | 29550 | 29650 | 29650 | 29450 | 3404 |
| 360 | 20230714 | 131900 | 68197132950 | 29700 | 29600 | 29700 | 29500 | 3215 |
| 361 | 20230714 | 131800 | 68101832350 | 29550 | 29450 | 29600 | 29450 | 1218 |
| 362 | 20230714 | 131700 | 68065885200 | 29450 | 29450 | 29500 | 29400 | 900 |
| 363 | 20230714 | 131600 | 68039401500 | 29500 | 29450 | 29600 | 29450 | 3218 |
| 364 | 20230714 | 131500 | 67944484450 | 29400 | 29350 | 29400 | 29200 | 6488 |
| 365 | 20230714 | 131400 | 67754762100 | 29350 | 29350 | 29450 | 29300 | 2389 |
| 366 | 20230714 | 131300 | 67684634700 | 29400 | 29400 | 29450 | 29350 | 3389 |
| 367 | 20230714 | 131200 | 67585081500 | 29350 | 29250 | 29400 | 29250 | 4160 |
| 368 | 20230714 | 131100 | 67462906150 | 29200 | 29050 | 29200 | 29050 | 1770 |
| 369 | 20230714 | 131000 | 67411333200 | 29050 | 29150 | 29200 | 29000 | 3167 |
| 370 | 20230714 | 130900 | 67319290400 | 29150 | 29100 | 29350 | 29000 | 8908 |
| 371 | 20230714 | 130800 | 67060009800 | 29100 | 29200 | 29250 | 29050 | 10918 |
| 372 | 20230714 | 130700 | 66741993300 | 29250 | 29400 | 29450 | 29200 | 6905 |
| 373 | 20230714 | 130600 | 66539850450 | 29400 | 29700 | 29700 | 29300 | 7724 |
| 374 | 20230714 | 130500 | 66312092100 | 29650 | 29900 | 29950 | 29650 | 6261 |
| 375 | 20230714 | 130400 | 66125642450 | 29900 | 29900 | 29900 | 29850 | 979 |
| 376 | 20230714 | 130300 | 66096398250 | 29900 | 30100 | 30100 | 29850 | 928 |
| 377 | 20230714 | 130200 | 66068598950 | 30000 | 30100 | 30150 | 30000 | 1833 |
| 378 | 20230714 | 130100 | 66013473950 | 30100 | 29850 | 30200 | 29850 | 1196 |
| 379 | 20230714 | 130000 | 65977597100 | 29850 | 29950 | 30000 | 29800 | 2802 |
| 380 | 20230714 | 125900 | 65893866050 | 29950 | 30000 | 30000 | 29900 | 1808 |
| 381 | 20230714 | 125800 | 65839757900 | 29950 | 30100 | 30100 | 29850 | 2528 |
| 382 | 20230714 | 125700 | 65763956800 | 30100 | 30100 | 30150 | 30050 | 1200 |
| 383 | 20230714 | 125600 | 65727826450 | 30100 | 30250 | 30300 | 30100 | 4121 |
| 384 | 20230714 | 125500 | 65603529300 | 30250 | 30300 | 30300 | 30200 | 1623 |
| 385 | 20230714 | 125400 | 65554412750 | 30300 | 30300 | 30300 | 30100 | 2537 |
| 386 | 20230714 | 125300 | 65477750500 | 30250 | 30350 | 30350 | 30250 | 2900 |
| 387 | 20230714 | 125200 | 65389877200 | 30300 | 30350 | 30400 | 30300 | 1444 |
| 388 | 20230714 | 125100 | 65346044000 | 30350 | 30450 | 30450 | 30350 | 1540 |
| 389 | 20230714 | 125000 | 65299219650 | 30450 | 30350 | 30500 | 30300 | 6254 |
| 390 | 20230714 | 124900 | 65108994400 | 30350 | 30350 | 30400 | 30250 | 6023 |
| 391 | 20230714 | 124800 | 64926341000 | 30350 | 30100 | 30350 | 30100 | 8950 |
| 392 | 20230714 | 124700 | 64655669450 | 30050 | 30100 | 30100 | 30050 | 1655 |
| 393 | 20230714 | 124600 | 64605900000 | 30150 | 30150 | 30150 | 30050 | 2941 |
| 394 | 20230714 | 124500 | 64517381150 | 30150 | 29950 | 30150 | 29950 | 4662 |
| 395 | 20230714 | 124400 | 64377030650 | 30000 | 29750 | 30000 | 29750 | 6833 |
| 396 | 20230714 | 124300 | 64172566650 | 29750 | 29750 | 29800 | 29700 | 1644 |
| 397 | 20230714 | 124200 | 64123655350 | 29800 | 29850 | 29850 | 29750 | 1637 |
| 398 | 20230714 | 124100 | 64074914350 | 29850 | 29850 | 29850 | 29800 | 1725 |
| 399 | 20230714 | 124000 | 64023474150 | 29850 | 29900 | 29900 | 29800 | 1821 |
| 400 | 20230714 | 123900 | 63969149850 | 29900 | 29850 | 29900 | 29800 | 4940 |
| 401 | 20230714 | 123800 | 63821607700 | 29850 | 29750 | 29850 | 29750 | 3245 |
| 402 | 20230714 | 123700 | 63724884350 | 29800 | 29750 | 29850 | 29700 | 3201 |
| 403 | 20230714 | 123600 | 63629575250 | 29750 | 29750 | 29800 | 29650 | 994 |
| 404 | 20230714 | 123500 | 63599987400 | 29750 | 29550 | 29750 | 29550 | 3792 |
| 405 | 20230714 | 123400 | 63487300500 | 29600 | 29600 | 29650 | 29500 | 1544 |
| 406 | 20230714 | 123300 | 63441600100 | 29600 | 29600 | 29700 | 29500 | 5063 |
| 407 | 20230714 | 123200 | 63291701250 | 29550 | 29500 | 29600 | 29450 | 2564 |
| 408 | 20230714 | 123100 | 63215989500 | 29500 | 29450 | 29500 | 29400 | 2001 |
| 409 | 20230714 | 123000 | 63157034350 | 29400 | 29300 | 29450 | 29300 | 1930 |
| 410 | 20230714 | 122900 | 63100418700 | 29300 | 29400 | 29500 | 29300 | 1319 |
| 411 | 20230714 | 122800 | 63061633450 | 29400 | 29500 | 29550 | 29400 | 2960 |
| 412 | 20230714 | 122700 | 62974322850 | 29500 | 29400 | 29600 | 29400 | 3349 |
| 413 | 20230714 | 122600 | 62875519700 | 29400 | 29300 | 29450 | 29250 | 5533 |
| 414 | 20230714 | 122500 | 62712943600 | 29300 | 29250 | 29350 | 29250 | 4534 |
| 415 | 20230714 | 122400 | 62580137550 | 29300 | 29250 | 29350 | 29050 | 9172 |
| 416 | 20230714 | 122300 | 62312133700 | 29250 | 29400 | 29500 | 29250 | 9098 |
| 417 | 20230714 | 122200 | 62045229200 | 29400 | 29600 | 29600 | 29300 | 13637 |
| 418 | 20230714 | 122100 | 61643623250 | 29550 | 29750 | 29750 | 29550 | 12217 |
| 419 | 20230714 | 122000 | 61281495500 | 29750 | 29850 | 29900 | 29750 | 2702 |
| 420 | 20230714 | 121900 | 61200978500 | 29900 | 29950 | 30000 | 29800 | 718 |
| 421 | 20230714 | 121800 | 61179519600 | 29950 | 29950 | 29950 | 29750 | 6724 |
| 422 | 20230714 | 121700 | 60979077850 | 29900 | 29950 | 29950 | 29900 | 1157 |
| 423 | 20230714 | 121600 | 60944464500 | 29950 | 30000 | 30050 | 29900 | 1691 |
| 424 | 20230714 | 121500 | 60893823100 | 29950 | 30050 | 30050 | 29950 | 2694 |
| 425 | 20230714 | 121400 | 60813112750 | 30050 | 30050 | 30150 | 29950 | 6491 |
| 426 | 20230714 | 121300 | 60618163450 | 30100 | 29950 | 30100 | 29950 | 4457 |
| 427 | 20230714 | 121200 | 60484363250 | 30000 | 29800 | 30000 | 29750 | 3258 |
| 428 | 20230714 | 121100 | 60386936250 | 29800 | 29800 | 29900 | 29750 | 2056 |
| 429 | 20230714 | 121000 | 60325625600 | 29800 | 29800 | 29850 | 29800 | 1246 |
| 430 | 20230714 | 120900 | 60288457800 | 29800 | 29800 | 29900 | 29750 | 2371 |
| 431 | 20230714 | 120800 | 60217768800 | 29800 | 29800 | 29800 | 29700 | 1630 |
| 432 | 20230714 | 120700 | 60169271200 | 29800 | 29750 | 29900 | 29700 | 2934 |
| 433 | 20230714 | 120600 | 60081857850 | 29750 | 29950 | 29950 | 29750 | 2160 |
| 434 | 20230714 | 120500 | 60017373350 | 29950 | 30000 | 30000 | 29650 | 10068 |
| 435 | 20230714 | 120400 | 59717588900 | 29950 | 30050 | 30100 | 29950 | 4412 |
| 436 | 20230714 | 120300 | 59585110500 | 30050 | 30100 | 30150 | 30000 | 2835 |
| 437 | 20230714 | 120200 | 59499850150 | 30100 | 30150 | 30200 | 30100 | 2110 |
| 438 | 20230714 | 120100 | 59436271350 | 30150 | 29900 | 30150 | 29850 | 5584 |
| 439 | 20230714 | 120000 | 59268836200 | 29850 | 29800 | 29900 | 29750 | 5015 |
| 440 | 20230714 | 115900 | 59119253150 | 29800 | 29900 | 29950 | 29700 | 7895 |
| 441 | 20230714 | 115800 | 58884141700 | 29800 | 30000 | 30000 | 29750 | 8432 |
| 442 | 20230714 | 115700 | 58632619650 | 30000 | 30250 | 30250 | 29900 | 4883 |
| 443 | 20230714 | 115600 | 58485945900 | 30300 | 30000 | 30400 | 29950 | 9300 |
| 444 | 20230714 | 115500 | 58205062850 | 30000 | 30300 | 30350 | 29850 | 16887 |
| 445 | 20230714 | 115400 | 57697140800 | 30350 | 30400 | 30500 | 30300 | 6592 |
| 446 | 20230714 | 115300 | 57496717350 | 30400 | 30600 | 30700 | 30350 | 8721 |
| 447 | 20230714 | 115200 | 57230637850 | 30600 | 30700 | 30750 | 30600 | 4929 |
| 448 | 20230714 | 115100 | 57079463450 | 30700 | 30650 | 30700 | 30600 | 3517 |
| 449 | 20230714 | 115000 | 56971637150 | 30700 | 30650 | 30850 | 30600 | 3502 |
| 450 | 20230714 | 114900 | 56864180100 | 30650 | 30800 | 31000 | 30600 | 10530 |
| 451 | 20230714 | 114800 | 56540560500 | 30800 | 31100 | 31150 | 30800 | 10294 |
| 452 | 20230714 | 114700 | 56221396650 | 31100 | 31100 | 31200 | 31050 | 1434 |
| 453 | 20230714 | 114600 | 56176767600 | 31100 | 31150 | 31250 | 31050 | 2653 |
| 454 | 20230714 | 114500 | 56094173800 | 31200 | 31050 | 31300 | 31000 | 3428 |
| 455 | 20230714 | 114400 | 55987264050 | 31000 | 31100 | 31150 | 31000 | 2648 |
| 456 | 20230714 | 114300 | 55905069700 | 31100 | 31250 | 31250 | 31050 | 8302 |
| 457 | 20230714 | 114200 | 55647031850 | 31250 | 31300 | 31300 | 31250 | 3354 |
| 458 | 20230714 | 114100 | 55542107700 | 31250 | 30950 | 31300 | 30900 | 10020 |
| 459 | 20230714 | 114000 | 55230564600 | 30950 | 31050 | 31100 | 30900 | 3732 |
| 460 | 20230714 | 113900 | 55114771450 | 31050 | 31050 | 31150 | 30850 | 3912 |
| 461 | 20230714 | 113800 | 54993264950 | 30850 | 31250 | 31300 | 30800 | 9556 |
| 462 | 20230714 | 113700 | 54696159600 | 31250 | 31350 | 31450 | 31250 | 8183 |
| 463 | 20230714 | 113600 | 54439711300 | 31400 | 31500 | 31600 | 31350 | 33212 |
| 464 | 20230714 | 113500 | 53394364050 | 31500 | 31400 | 31500 | 31250 | 24251 |
| 465 | 20230714 | 113400 | 52632277000 | 31350 | 30950 | 31400 | 30900 | 17383 |
| 466 | 20230714 | 113300 | 52090122600 | 30900 | 30550 | 31000 | 30550 | 14309 |
| 467 | 20230714 | 113200 | 51649067600 | 30550 | 30600 | 30600 | 30500 | 4654 |
| 468 | 20230714 | 113100 | 51506935550 | 30550 | 30650 | 30650 | 30550 | 3170 |
| 469 | 20230714 | 113000 | 51410026100 | 30600 | 30550 | 30650 | 30550 | 4926 |
| 470 | 20230714 | 112900 | 51259280050 | 30550 | 30600 | 30650 | 30500 | 3529 |
| 471 | 20230714 | 112800 | 51151476300 | 30600 | 30700 | 30800 | 30550 | 4868 |
| 472 | 20230714 | 112700 | 51002202000 | 30750 | 30850 | 30950 | 30700 | 5206 |
| 473 | 20230714 | 112600 | 50841843350 | 30850 | 30500 | 30850 | 30400 | 9942 |
| 474 | 20230714 | 112500 | 50537528650 | 30500 | 30800 | 30850 | 30350 | 13442 |
| 475 | 20230714 | 112400 | 50126980600 | 30850 | 31100 | 31150 | 30800 | 14793 |
| 476 | 20230714 | 112300 | 49668989650 | 31100 | 31100 | 31300 | 31050 | 16459 |
| 477 | 20230714 | 112200 | 49155842300 | 31100 | 31200 | 31300 | 31050 | 23986 |
| 478 | 20230714 | 112100 | 48407794450 | 31250 | 31250 | 31500 | 31150 | 31017 |
| 479 | 20230714 | 112000 | 47435427200 | 31250 | 30900 | 31300 | 30850 | 25769 |
| 480 | 20230714 | 111900 | 46635858650 | 30900 | 30600 | 31200 | 30600 | 55561 |
| 481 | 20230714 | 111800 | 44918208050 | 30650 | 30200 | 30650 | 30200 | 14190 |
| 482 | 20230714 | 111700 | 44485745200 | 30250 | 30350 | 30400 | 30200 | 4533 |
| 483 | 20230714 | 111600 | 44348254100 | 30350 | 30400 | 30450 | 30250 | 7287 |
| 484 | 20230714 | 111500 | 44126923250 | 30400 | 30200 | 30400 | 30200 | 13928 |
| 485 | 20230714 | 111400 | 43705058850 | 30150 | 30100 | 30200 | 30050 | 5142 |
| 486 | 20230714 | 111300 | 43550125600 | 30150 | 30050 | 30150 | 30000 | 6608 |
| 487 | 20230714 | 111200 | 43351219650 | 30100 | 29700 | 30150 | 29700 | 13726 |
| 488 | 20230714 | 111100 | 42939215850 | 29700 | 29750 | 29800 | 29600 | 5659 |
| 489 | 20230714 | 111000 | 42771106900 | 29750 | 29750 | 29850 | 29700 | 3349 |
| 490 | 20230714 | 110900 | 42671367900 | 29750 | 29650 | 29800 | 29600 | 4877 |
| 491 | 20230714 | 110800 | 42526361500 | 29700 | 29800 | 29850 | 29650 | 5201 |
| 492 | 20230714 | 110700 | 42371795600 | 29800 | 29800 | 29900 | 29750 | 3621 |
| 493 | 20230714 | 110600 | 42263714650 | 29800 | 29600 | 29850 | 29600 | 2613 |
| 494 | 20230714 | 110500 | 42185901650 | 29600 | 29750 | 29800 | 29600 | 1788 |
| 495 | 20230714 | 110400 | 42132858650 | 29750 | 29600 | 29800 | 29550 | 4502 |
| 496 | 20230714 | 110300 | 41999470050 | 29600 | 29750 | 29750 | 29500 | 4671 |
| 497 | 20230714 | 110200 | 41861174050 | 29800 | 29900 | 29950 | 29450 | 6907 |
| 498 | 20230714 | 110100 | 41655867950 | 29850 | 29950 | 30000 | 29850 | 3906 |
| 499 | 20230714 | 110000 | 41538958050 | 29950 | 30000 | 30100 | 29950 | 7825 |
| 500 | 20230714 | 105900 | 41303805350 | 30000 | 29900 | 30050 | 29900 | 5640 |
| 501 | 20230714 | 105800 | 41134809050 | 29850 | 29600 | 30000 | 29600 | 4724 |
| 502 | 20230714 | 105700 | 40993917550 | 29600 | 29850 | 29850 | 29550 | 6836 |
| 503 | 20230714 | 105600 | 40791099050 | 29850 | 29900 | 29950 | 29700 | 5585 |
| 504 | 20230714 | 105500 | 40624559700 | 29950 | 30000 | 30050 | 29900 | 3556 |
| 505 | 20230714 | 105400 | 40517995750 | 30050 | 30000 | 30100 | 29850 | 8706 |
| 506 | 20230714 | 105300 | 40257066500 | 30000 | 29950 | 30000 | 29800 | 6087 |
| 507 | 20230714 | 105200 | 40074989550 | 29950 | 29750 | 29950 | 29700 | 6533 |
| 508 | 20230714 | 105100 | 39879818500 | 29750 | 30150 | 30200 | 29650 | 22463 |
| 509 | 20230714 | 105000 | 39208439150 | 30200 | 30000 | 30200 | 29800 | 16415 |
| 510 | 20230714 | 104900 | 38716310800 | 30000 | 30300 | 30350 | 30000 | 16628 |
| 511 | 20230714 | 104800 | 38215347100 | 30300 | 30150 | 30600 | 30100 | 18819 |
| 512 | 20230714 | 104700 | 37643616400 | 30200 | 30800 | 30800 | 30100 | 40782 |
| 513 | 20230714 | 104600 | 36401048750 | 30750 | 30150 | 30850 | 30150 | 45100 |
| 514 | 20230714 | 104500 | 35024335400 | 30200 | 30050 | 30200 | 30000 | 20339 |
| 515 | 20230714 | 104400 | 34412226500 | 30050 | 29750 | 30100 | 29750 | 49057 |
| 516 | 20230714 | 104300 | 32942776800 | 29750 | 29450 | 29800 | 29400 | 24907 |
| 517 | 20230714 | 104200 | 32204653250 | 29400 | 29300 | 29450 | 29250 | 6674 |
| 518 | 20230714 | 104100 | 32008720250 | 29300 | 29200 | 29400 | 29150 | 7010 |
| 519 | 20230714 | 104000 | 31803677450 | 29200 | 29200 | 29300 | 29150 | 4487 |
| 520 | 20230714 | 103900 | 31672486350 | 29250 | 29500 | 29500 | 29200 | 9813 |
| 521 | 20230714 | 103800 | 31384978150 | 29450 | 29200 | 29450 | 29200 | 14544 |
| 522 | 20230714 | 103700 | 30958657350 | 29250 | 29050 | 29250 | 29000 | 8809 |
| 523 | 20230714 | 103600 | 30701829350 | 29050 | 28900 | 29100 | 28850 | 6203 |
| 524 | 20230714 | 103500 | 30522041950 | 28900 | 28700 | 28950 | 28650 | 7441 |
| 525 | 20230714 | 103400 | 30307882250 | 28650 | 28850 | 28850 | 28650 | 6671 |
| 526 | 20230714 | 103300 | 30116100350 | 28850 | 28900 | 28900 | 28750 | 9015 |
| 527 | 20230714 | 103200 | 29856126600 | 28900 | 28900 | 29050 | 28850 | 8859 |
| 528 | 20230714 | 103100 | 29599754050 | 28900 | 29250 | 29300 | 28900 | 9356 |
| 529 | 20230714 | 103000 | 29328100450 | 29250 | 29100 | 29400 | 29000 | 20352 |
| 530 | 20230714 | 102900 | 28735061950 | 29100 | 29200 | 29450 | 29100 | 13235 |
| 531 | 20230714 | 102800 | 28347270600 | 29200 | 29500 | 29550 | 29200 | 16494 |
| 532 | 20230714 | 102700 | 27862757250 | 29550 | 28950 | 29550 | 28950 | 46223 |
| 533 | 20230714 | 102600 | 26513640100 | 29000 | 28900 | 29000 | 28850 | 13875 |
| 534 | 20230714 | 102500 | 26112599000 | 28850 | 28800 | 28900 | 28800 | 5663 |
| 535 | 20230714 | 102400 | 25949313400 | 28850 | 28850 | 28900 | 28750 | 7231 |
| 536 | 20230714 | 102300 | 25740688550 | 28900 | 28650 | 28900 | 28600 | 13806 |
| 537 | 20230714 | 102200 | 25343566700 | 28600 | 28600 | 28650 | 28500 | 7305 |
| 538 | 20230714 | 102100 | 25134839400 | 28700 | 28450 | 28750 | 28450 | 21483 |
| 539 | 20230714 | 102000 | 24520559400 | 28450 | 28200 | 28500 | 28200 | 16345 |
| 540 | 20230714 | 101900 | 24055748350 | 28300 | 28150 | 28300 | 28050 | 8330 |
| 541 | 20230714 | 101800 | 23820760600 | 28150 | 28000 | 28150 | 27950 | 7856 |
| 542 | 20230714 | 101700 | 23599839900 | 27900 | 28000 | 28100 | 27850 | 11553 |
| 543 | 20230714 | 101600 | 23276825050 | 28000 | 27900 | 28000 | 27800 | 6575 |
| 544 | 20230714 | 101500 | 23093382750 | 27850 | 27950 | 28000 | 27800 | 3678 |
| 545 | 20230714 | 101400 | 22990829750 | 27950 | 27950 | 28000 | 27750 | 4573 |
| 546 | 20230714 | 101300 | 22863316550 | 28000 | 27950 | 28050 | 27900 | 4033 |
| 547 | 20230714 | 101200 | 22750334950 | 28000 | 27900 | 28000 | 27850 | 2303 |
| 548 | 20230714 | 101100 | 22685961950 | 27850 | 28100 | 28150 | 27850 | 6798 |
| 549 | 20230714 | 101000 | 22495198800 | 28150 | 28150 | 28150 | 28050 | 7223 |
| 550 | 20230714 | 100900 | 22292195250 | 28150 | 27850 | 28150 | 27850 | 21345 |
| 551 | 20230714 | 100800 | 21694879550 | 27850 | 27900 | 27950 | 27850 | 4410 |
| 552 | 20230714 | 100700 | 21571881050 | 27850 | 27800 | 27900 | 27600 | 6635 |
| 553 | 20230714 | 100600 | 21387715250 | 27800 | 27500 | 27850 | 27500 | 18778 |
| 554 | 20230714 | 100500 | 20868235500 | 27500 | 27500 | 27550 | 27450 | 5797 |
| 555 | 20230714 | 100400 | 20708820700 | 27500 | 27450 | 27500 | 27450 | 3735 |
| 556 | 20230714 | 100300 | 20606216250 | 27450 | 27400 | 27500 | 27400 | 10381 |
| 557 | 20230714 | 100200 | 20321347450 | 27400 | 27300 | 27400 | 27300 | 3851 |
| 558 | 20230714 | 100100 | 20215999650 | 27300 | 27300 | 27350 | 27200 | 4175 |
| 559 | 20230714 | 100000 | 20102087800 | 27300 | 27300 | 27300 | 27250 | 957 |
| 560 | 20230714 | 095900 | 20075966600 | 27300 | 27200 | 27300 | 27150 | 4998 |
| 561 | 20230714 | 095800 | 19939812550 | 27200 | 27200 | 27200 | 27150 | 1730 |
| 562 | 20230714 | 095700 | 19892780200 | 27200 | 27200 | 27200 | 27050 | 774 |
| 563 | 20230714 | 095600 | 19871754450 | 27200 | 27050 | 27200 | 27000 | 1124 |
| 564 | 20230714 | 095500 | 19841262550 | 27050 | 27150 | 27150 | 26950 | 3074 |
| 565 | 20230714 | 095400 | 19758111800 | 27050 | 27200 | 27250 | 27050 | 2680 |
| 566 | 20230714 | 095300 | 19685321900 | 27200 | 27200 | 27200 | 27150 | 1464 |
| 567 | 20230714 | 095200 | 19645524650 | 27150 | 27200 | 27200 | 27050 | 2588 |
| 568 | 20230714 | 095100 | 19575347000 | 27200 | 27000 | 27250 | 27000 | 4314 |
| 569 | 20230714 | 095000 | 19458355450 | 26950 | 26700 | 26950 | 26650 | 4267 |
| 570 | 20230714 | 094900 | 19344409300 | 26800 | 26900 | 26900 | 26650 | 4733 |
| 571 | 20230714 | 094800 | 19217808650 | 26900 | 26650 | 27000 | 26400 | 10422 |
| 572 | 20230714 | 094700 | 18939983000 | 26600 | 27100 | 27100 | 26600 | 22253 |
| 573 | 20230714 | 094600 | 18342072350 | 27100 | 27250 | 27250 | 27050 | 3038 |
| 574 | 20230714 | 094500 | 18259530900 | 27250 | 27050 | 27250 | 27050 | 2398 |
| 575 | 20230714 | 094400 | 18194582150 | 27100 | 27150 | 27250 | 27100 | 4480 |
| 576 | 20230714 | 094300 | 18072960200 | 27250 | 27450 | 27500 | 27100 | 6195 |
| 577 | 20230714 | 094200 | 17904042900 | 27450 | 27450 | 27450 | 27350 | 3414 |
| 578 | 20230714 | 094100 | 17810406150 | 27500 | 27450 | 27500 | 27250 | 14086 |
| 579 | 20230714 | 094000 | 17424240150 | 27400 | 27300 | 27400 | 27200 | 11795 |
| 580 | 20230714 | 093900 | 17102009650 | 27300 | 27400 | 27450 | 27200 | 4634 |
| 581 | 20230714 | 093800 | 16975479100 | 27400 | 27200 | 27400 | 27200 | 1407 |
| 582 | 20230714 | 093700 | 16937034750 | 27350 | 27400 | 27450 | 27200 | 8002 |
| 583 | 20230714 | 093600 | 16718336700 | 27400 | 27300 | 27500 | 27200 | 8516 |
| 584 | 20230714 | 093500 | 16485008400 | 27300 | 27200 | 27400 | 27150 | 6745 |
| 585 | 20230714 | 093400 | 16301154550 | 27150 | 27150 | 27200 | 27100 | 1630 |
| 586 | 20230714 | 093300 | 16256903900 | 27150 | 27300 | 27300 | 27100 | 7024 |
| 587 | 20230714 | 093200 | 16065954100 | 27350 | 27350 | 27400 | 27200 | 2954 |
| 588 | 20230714 | 093100 | 15985219100 | 27200 | 27350 | 27400 | 27100 | 1980 |
| 589 | 20230714 | 093000 | 15931322600 | 27400 | 27300 | 27500 | 27100 | 14532 |
| 590 | 20230714 | 092900 | 15534605400 | 27300 | 27350 | 27400 | 27250 | 1650 |
| 591 | 20230714 | 092800 | 15489574900 | 27350 | 27300 | 27350 | 27250 | 2162 |
| 592 | 20230714 | 092700 | 15430529900 | 27300 | 27300 | 27500 | 27250 | 2652 |
| 593 | 20230714 | 092600 | 15357987250 | 27300 | 27200 | 27350 | 27150 | 4641 |
| 594 | 20230714 | 092500 | 15231556950 | 27200 | 27400 | 27450 | 27200 | 7440 |
| 595 | 20230714 | 092400 | 15028360050 | 27450 | 27500 | 27800 | 27450 | 5379 |
| 596 | 20230714 | 092300 | 14879991900 | 27500 | 27750 | 27750 | 27400 | 3305 |
| 597 | 20230714 | 092200 | 14788857650 | 27750 | 27800 | 27950 | 27650 | 22520 |
| 598 | 20230714 | 092100 | 14162865550 | 27750 | 27550 | 27850 | 27550 | 12780 |
| 599 | 20230714 | 092000 | 13808369900 | 27500 | 27550 | 27600 | 27450 | 3995 |
| 600 | 20230714 | 091900 | 13698427450 | 27550 | 27550 | 27650 | 27300 | 12832 |
| 601 | 20230714 | 091800 | 13345549950 | 27350 | 27400 | 27600 | 27200 | 14371 |
| 602 | 20230714 | 091700 | 12951712150 | 27350 | 27250 | 27400 | 27100 | 4991 |
| 603 | 20230714 | 091600 | 12815563100 | 27350 | 26800 | 27350 | 26800 | 9521 |
| 604 | 20230714 | 091500 | 12557570600 | 26800 | 27050 | 27050 | 26700 | 12965 |
| 605 | 20230714 | 091400 | 12209700250 | 26900 | 27150 | 27400 | 26800 | 28583 |
| 606 | 20230714 | 091300 | 11439815500 | 27000 | 27350 | 27350 | 26950 | 20089 |
| 607 | 20230714 | 091200 | 10894834650 | 27350 | 27150 | 27450 | 27050 | 14429 |
| 608 | 20230714 | 091100 | 10500460200 | 27150 | 27700 | 27800 | 26900 | 48891 |
| 609 | 20230714 | 091000 | 9171723250 | 27800 | 28950 | 28950 | 27500 | 83367 |
| 610 | 20230714 | 090900 | 6793015000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 611 | 20230714 | 090800 | 6793015000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 612 | 20230714 | 090700 | 6793015000 | 28900 | 27300 | 28900 | 27300 | 49149 |
| 613 | 20230714 | 090600 | 5416765450 | 27250 | 27250 | 27500 | 26950 | 26552 |
| 614 | 20230714 | 090500 | 4696218700 | 27200 | 27300 | 27400 | 27150 | 12662 |
| 615 | 20230714 | 090400 | 4350927500 | 27300 | 27400 | 27600 | 27200 | 32232 |
| 616 | 20230714 | 090300 | 3467978850 | 27400 | 26850 | 27400 | 26800 | 29829 |
| 617 | 20230714 | 090200 | 2660389950 | 26850 | 26850 | 27000 | 26600 | 35093 |
| 618 | 20230714 | 090100 | 1719318600 | 27000 | 26650 | 27100 | 26500 | 26360 |
| 619 | 20230714 | 090000 | 1011653200 | 26650 | 26300 | 26800 | 26250 | 38375 |