33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 3 | 20230714 | 192700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20230714 | 192600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20230714 | 192500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20230714 | 192400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20230714 | 192300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20230714 | 192200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20230714 | 192100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20230714 | 192000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20230714 | 191900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20230714 | 191800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20230714 | 191700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20230714 | 191600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20230714 | 191500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20230714 | 191400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20230714 | 191300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20230714 | 191200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20230714 | 191100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20230714 | 191000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20230714 | 190900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20230714 | 190800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20230714 | 190700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20230714 | 190600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20230714 | 190500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20230714 | 190400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20230714 | 190300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20230714 | 190200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20230714 | 190100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20230714 | 190000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20230714 | 185900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20230714 | 185800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 33 | 20230714 | 185700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20230714 | 185600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20230714 | 185500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20230714 | 185400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20230714 | 185300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20230714 | 185200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20230714 | 185100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20230714 | 185000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20230714 | 184900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20230714 | 184800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20230714 | 184700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20230714 | 184600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20230714 | 184500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20230714 | 184400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20230714 | 184300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20230714 | 184200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20230714 | 184100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20230714 | 184000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20230714 | 183900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20230714 | 183800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20230714 | 183700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20230714 | 183600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20230714 | 183500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20230714 | 183400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20230714 | 183300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20230714 | 183200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20230714 | 183100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20230714 | 183000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20230714 | 182900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20230714 | 182800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 63 | 20230714 | 182700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20230714 | 182600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20230714 | 182500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20230714 | 182400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20230714 | 182300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20230714 | 182200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20230714 | 182100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20230714 | 182000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20230714 | 181900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20230714 | 181800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20230714 | 181700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20230714 | 181600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20230714 | 181500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20230714 | 181400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20230714 | 181300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20230714 | 181200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20230714 | 181100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20230714 | 181000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20230714 | 180900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20230714 | 180800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20230714 | 180700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20230714 | 180600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20230714 | 180500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20230714 | 180400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20230714 | 180300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20230714 | 180200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20230714 | 180100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20230714 | 180000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20230714 | 175900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20230714 | 175800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 93 | 20230714 | 175700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20230714 | 175600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20230714 | 175500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20230714 | 175400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20230714 | 175300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20230714 | 175200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20230714 | 175100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20230714 | 175000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20230714 | 174900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20230714 | 174800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20230714 | 174700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20230714 | 174600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20230714 | 174500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20230714 | 174400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20230714 | 174300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20230714 | 174200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20230714 | 174100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20230714 | 174000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20230714 | 173900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20230714 | 173800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20230714 | 173700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20230714 | 173600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20230714 | 173500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20230714 | 173400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20230714 | 173300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20230714 | 173200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20230714 | 173100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20230714 | 173000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20230714 | 172900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20230714 | 172800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 123 | 20230714 | 172700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20230714 | 172600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20230714 | 172500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20230714 | 172400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20230714 | 172300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20230714 | 172200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20230714 | 172100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20230714 | 172000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20230714 | 171900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20230714 | 171800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20230714 | 171700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20230714 | 171600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20230714 | 171500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20230714 | 171400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20230714 | 171300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20230714 | 171200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20230714 | 171100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20230714 | 171000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20230714 | 170900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20230714 | 170800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20230714 | 170700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20230714 | 170600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20230714 | 170500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20230714 | 170400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20230714 | 170300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20230714 | 170200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20230714 | 170100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20230714 | 170000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20230714 | 165900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20230714 | 165800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 153 | 20230714 | 165700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20230714 | 165600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20230714 | 165500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20230714 | 165400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20230714 | 165300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20230714 | 165200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20230714 | 165100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20230714 | 165000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20230714 | 164900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20230714 | 164800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20230714 | 164700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20230714 | 164600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20230714 | 164500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20230714 | 164400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20230714 | 164300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20230714 | 164200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20230714 | 164100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20230714 | 164000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20230714 | 163900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20230714 | 163800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20230714 | 163700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20230714 | 163600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20230714 | 163500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20230714 | 163400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20230714 | 163300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20230714 | 163200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20230714 | 163100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20230714 | 163000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20230714 | 162900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20230714 | 162800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 183 | 20230714 | 162700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20230714 | 162600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20230714 | 162500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20230714 | 162400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20230714 | 162300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20230714 | 162200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20230714 | 162100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20230714 | 162000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20230714 | 161900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20230714 | 161800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20230714 | 161700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20230714 | 161600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20230714 | 161500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20230714 | 161400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20230714 | 161300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20230714 | 161200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20230714 | 161100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20230714 | 161000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20230714 | 160900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20230714 | 160800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20230714 | 160700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20230714 | 160600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20230714 | 160500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20230714 | 160400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20230714 | 160300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20230714 | 160200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20230714 | 160100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20230714 | 160000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20230714 | 155900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20230714 | 155800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 213 | 20230714 | 155700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20230714 | 155600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20230714 | 155500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20230714 | 155400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20230714 | 155300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20230714 | 155200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20230714 | 155100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20230714 | 155000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20230714 | 154900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20230714 | 154800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20230714 | 154700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20230714 | 154600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20230714 | 154500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20230714 | 154400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20230714 | 154300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20230714 | 154200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20230714 | 154100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20230714 | 154000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20230714 | 153900 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20230714 | 153800 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20230714 | 153700 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20230714 | 153600 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20230714 | 153500 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20230714 | 153400 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20230714 | 153300 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20230714 | 153200 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20230714 | 153100 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 240 | 20230714 | 153000 | 4452179000 | 29250 | 29250 | 29250 | 29250 | 4624 |
| 241 | 20230714 | 152900 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20230714 | 152800 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 243 | 20230714 | 152700 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 244 | 20230714 | 152600 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 245 | 20230714 | 152500 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 246 | 20230714 | 152400 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 247 | 20230714 | 152300 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 248 | 20230714 | 152200 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 249 | 20230714 | 152100 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 250 | 20230714 | 152000 | 4316927000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 251 | 20230714 | 151900 | 4316927000 | 29150 | 29150 | 29200 | 29150 | 48 |
| 252 | 20230714 | 151800 | 4315527300 | 29200 | 29150 | 29200 | 29150 | 631 |
| 253 | 20230714 | 151700 | 4297131650 | 29150 | 29150 | 29200 | 29150 | 205 |
| 254 | 20230714 | 151600 | 4291155600 | 29200 | 29200 | 29200 | 29150 | 82 |
| 255 | 20230714 | 151500 | 4288761700 | 29150 | 29200 | 29250 | 29150 | 1193 |
| 256 | 20230714 | 151400 | 4253923000 | 29200 | 29200 | 29250 | 29200 | 50 |
| 257 | 20230714 | 151300 | 4252461750 | 29200 | 29250 | 29250 | 29200 | 100 |
| 258 | 20230714 | 151200 | 4249540500 | 29200 | 29200 | 29250 | 29200 | 166 |
| 259 | 20230714 | 151100 | 4244692450 | 29200 | 29200 | 29200 | 29200 | 44 |
| 260 | 20230714 | 151000 | 4243407650 | 29250 | 29250 | 29250 | 29200 | 84 |
| 261 | 20230714 | 150900 | 4240952350 | 29250 | 29200 | 29250 | 29200 | 406 |
| 262 | 20230714 | 150800 | 4229082500 | 29250 | 29200 | 29250 | 29200 | 595 |
| 263 | 20230714 | 150700 | 4211691950 | 29250 | 29250 | 29250 | 29200 | 385 |
| 264 | 20230714 | 150600 | 4200432050 | 29250 | 29250 | 29300 | 29200 | 721 |
| 265 | 20230714 | 150500 | 4179341650 | 29250 | 29300 | 29300 | 29200 | 382 |
| 266 | 20230714 | 150400 | 4168159350 | 29250 | 29250 | 29300 | 29250 | 281 |
| 267 | 20230714 | 150300 | 4159929550 | 29250 | 29200 | 29300 | 29200 | 298 |
| 268 | 20230714 | 150200 | 4151207550 | 29200 | 29250 | 29300 | 29200 | 460 |
| 269 | 20230714 | 150100 | 4137752750 | 29300 | 29200 | 29300 | 29200 | 25 |
| 270 | 20230714 | 150000 | 4137022600 | 29300 | 29300 | 29300 | 29200 | 267 |
| 271 | 20230714 | 145900 | 4129209850 | 29250 | 29200 | 29300 | 29200 | 681 |
| 272 | 20230714 | 145800 | 4109289200 | 29200 | 29200 | 29250 | 29150 | 169 |
| 273 | 20230714 | 145700 | 4104347900 | 29200 | 29200 | 29250 | 29200 | 438 |
| 274 | 20230714 | 145600 | 4091554200 | 29200 | 29200 | 29300 | 29200 | 149 |
| 275 | 20230714 | 145500 | 4087197850 | 29300 | 29300 | 29300 | 29200 | 220 |
| 276 | 20230714 | 145400 | 4080764000 | 29300 | 29250 | 29300 | 29200 | 451 |
| 277 | 20230714 | 145300 | 4067565150 | 29250 | 29250 | 29300 | 29200 | 618 |
| 278 | 20230714 | 145200 | 4049486200 | 29250 | 29200 | 29300 | 29200 | 235 |
| 279 | 20230714 | 145100 | 4042606000 | 29250 | 29300 | 29300 | 29200 | 293 |
| 280 | 20230714 | 145000 | 4034029700 | 29300 | 29300 | 29300 | 29150 | 1296 |
| 281 | 20230714 | 144900 | 3996180150 | 29250 | 29300 | 29300 | 29250 | 413 |
| 282 | 20230714 | 144800 | 3984081250 | 29250 | 29300 | 29300 | 29250 | 276 |
| 283 | 20230714 | 144700 | 3975995900 | 29300 | 29300 | 29300 | 29200 | 370 |
| 284 | 20230714 | 144600 | 3965158650 | 29300 | 29300 | 29300 | 29150 | 878 |
| 285 | 20230714 | 144500 | 3939476750 | 29300 | 29200 | 29300 | 29150 | 1769 |
| 286 | 20230714 | 144400 | 3887804100 | 29150 | 29100 | 29200 | 29100 | 1673 |
| 287 | 20230714 | 144300 | 3839035800 | 29150 | 29100 | 29150 | 29100 | 170 |
| 288 | 20230714 | 144200 | 3834081050 | 29100 | 29100 | 29150 | 29100 | 725 |
| 289 | 20230714 | 144100 | 3812981450 | 29100 | 29100 | 29150 | 29100 | 29 |
| 290 | 20230714 | 144000 | 3812137250 | 29100 | 29100 | 29150 | 29100 | 37 |
| 291 | 20230714 | 143900 | 3811060400 | 29100 | 29050 | 29150 | 29050 | 204 |
| 292 | 20230714 | 143800 | 3805122800 | 29050 | 29100 | 29150 | 29050 | 39 |
| 293 | 20230714 | 143700 | 3803987850 | 29100 | 29100 | 29150 | 29050 | 60 |
| 294 | 20230714 | 143600 | 3802240200 | 29100 | 29050 | 29100 | 29050 | 36 |
| 295 | 20230714 | 143500 | 3801193650 | 29050 | 29050 | 29150 | 29050 | 140 |
| 296 | 20230714 | 143400 | 3797120350 | 29150 | 29050 | 29150 | 29050 | 36 |
| 297 | 20230714 | 143300 | 3796073950 | 29100 | 29050 | 29100 | 29050 | 288 |
| 298 | 20230714 | 143200 | 3787706900 | 29050 | 29100 | 29150 | 29050 | 180 |
| 299 | 20230714 | 143100 | 3782469950 | 29100 | 29050 | 29100 | 29050 | 1169 |
| 300 | 20230714 | 143000 | 3748504100 | 29050 | 29050 | 29100 | 29050 | 33 |
| 301 | 20230714 | 142900 | 3747544900 | 29100 | 29050 | 29100 | 29050 | 627 |
| 302 | 20230714 | 142800 | 3729300250 | 29100 | 29000 | 29100 | 29000 | 428 |
| 303 | 20230714 | 142700 | 3716867400 | 29050 | 29000 | 29050 | 29000 | 325 |
| 304 | 20230714 | 142600 | 3707436950 | 29050 | 29050 | 29050 | 29000 | 168 |
| 305 | 20230714 | 142500 | 3702557850 | 29000 | 29000 | 29100 | 29000 | 36 |
| 306 | 20230714 | 142400 | 3701512200 | 29000 | 29050 | 29100 | 29000 | 437 |
| 307 | 20230714 | 142300 | 3688804450 | 29050 | 29100 | 29150 | 29050 | 150 |
| 308 | 20230714 | 142200 | 3684445200 | 29050 | 29100 | 29100 | 29050 | 77 |
| 309 | 20230714 | 142100 | 3682205700 | 29100 | 29050 | 29150 | 29050 | 40 |
| 310 | 20230714 | 142000 | 3681042150 | 29050 | 29050 | 29150 | 29050 | 124 |
| 311 | 20230714 | 141900 | 3677429450 | 29050 | 29000 | 29150 | 29000 | 537 |
| 312 | 20230714 | 141800 | 3661808150 | 29050 | 29000 | 29050 | 29000 | 66 |
| 313 | 20230714 | 141700 | 3659893100 | 29050 | 29000 | 29050 | 29000 | 39 |
| 314 | 20230714 | 141600 | 3658761650 | 29000 | 29050 | 29050 | 29000 | 105 |
| 315 | 20230714 | 141500 | 3655714300 | 29050 | 29050 | 29100 | 29000 | 2052 |
| 316 | 20230714 | 141400 | 3596103800 | 29100 | 29100 | 29100 | 29050 | 204 |
| 317 | 20230714 | 141300 | 3590176150 | 29050 | 29050 | 29100 | 29050 | 255 |
| 318 | 20230714 | 141200 | 3582757800 | 29050 | 29050 | 29100 | 29050 | 287 |
| 319 | 20230714 | 141100 | 3574419150 | 29050 | 29050 | 29100 | 29050 | 133 |
| 320 | 20230714 | 141000 | 3570553200 | 29100 | 29050 | 29100 | 29050 | 489 |
| 321 | 20230714 | 140900 | 3556346400 | 29050 | 29050 | 29100 | 29050 | 147 |
| 322 | 20230714 | 140800 | 3552074800 | 29050 | 29050 | 29050 | 29050 | 46 |
| 323 | 20230714 | 140700 | 3550738500 | 29050 | 29050 | 29100 | 29050 | 102 |
| 324 | 20230714 | 140600 | 3547773700 | 29050 | 29100 | 29100 | 29050 | 98 |
| 325 | 20230714 | 140500 | 3544923100 | 29050 | 29050 | 29100 | 29050 | 96 |
| 326 | 20230714 | 140400 | 3542131300 | 29050 | 29050 | 29100 | 29050 | 33 |
| 327 | 20230714 | 140300 | 3541172350 | 29050 | 29050 | 29050 | 29050 | 25 |
| 328 | 20230714 | 140200 | 3540446100 | 29050 | 29050 | 29100 | 29050 | 41 |
| 329 | 20230714 | 140100 | 3539254150 | 29050 | 29050 | 29100 | 29050 | 69 |
| 330 | 20230714 | 140000 | 3537247800 | 29100 | 29050 | 29100 | 29050 | 130 |
| 331 | 20230714 | 135900 | 3533466350 | 29050 | 29050 | 29100 | 29050 | 29 |
| 332 | 20230714 | 135800 | 3532623600 | 29050 | 29100 | 29100 | 29050 | 73 |
| 333 | 20230714 | 135700 | 3530501850 | 29050 | 29050 | 29100 | 29050 | 212 |
| 334 | 20230714 | 135600 | 3524342950 | 29050 | 29050 | 29050 | 29050 | 13 |
| 335 | 20230714 | 135500 | 3523965300 | 29050 | 29100 | 29150 | 29050 | 347 |
| 336 | 20230714 | 135400 | 3513868600 | 29100 | 29150 | 29150 | 29100 | 116 |
| 337 | 20230714 | 135300 | 3510491000 | 29150 | 29100 | 29150 | 29100 | 46 |
| 338 | 20230714 | 135200 | 3509151200 | 29100 | 29150 | 29150 | 29100 | 16 |
| 339 | 20230714 | 135100 | 3508685550 | 29100 | 29100 | 29150 | 29100 | 35 |
| 340 | 20230714 | 135000 | 3507667000 | 29150 | 29100 | 29150 | 29100 | 83 |
| 341 | 20230714 | 134900 | 3505248550 | 29100 | 29100 | 29100 | 29050 | 133 |
| 342 | 20230714 | 134800 | 3501378950 | 29100 | 29100 | 29100 | 29100 | 9 |
| 343 | 20230714 | 134700 | 3501117050 | 29150 | 29100 | 29150 | 29100 | 26 |
| 344 | 20230714 | 134600 | 3500360400 | 29100 | 29100 | 29100 | 29100 | 12 |
| 345 | 20230714 | 134500 | 3500011200 | 29100 | 29100 | 29150 | 29050 | 184 |
| 346 | 20230714 | 134400 | 3494660400 | 29050 | 29100 | 29100 | 29050 | 193 |
| 347 | 20230714 | 134300 | 3489051250 | 29100 | 29100 | 29150 | 29100 | 1552 |
| 348 | 20230714 | 134200 | 3443886500 | 29100 | 29150 | 29150 | 29100 | 28 |
| 349 | 20230714 | 134100 | 3443071200 | 29150 | 29100 | 29150 | 29100 | 40 |
| 350 | 20230714 | 134000 | 3441905550 | 29100 | 29150 | 29150 | 29100 | 119 |
| 351 | 20230714 | 133900 | 3438437100 | 29200 | 29200 | 29200 | 29200 | 1 |
| 352 | 20230714 | 133800 | 3438407900 | 29100 | 29150 | 29150 | 29100 | 100 |
| 353 | 20230714 | 133700 | 3435496300 | 29150 | 29150 | 29150 | 29150 | 6 |
| 354 | 20230714 | 133600 | 3435321400 | 29150 | 29100 | 29150 | 29100 | 48 |
| 355 | 20230714 | 133500 | 3433922250 | 29150 | 29150 | 29150 | 29150 | 52 |
| 356 | 20230714 | 133400 | 3432406450 | 29150 | 29100 | 29150 | 29100 | 12 |
| 357 | 20230714 | 133300 | 3432057200 | 29100 | 29150 | 29150 | 29100 | 136 |
| 358 | 20230714 | 133200 | 3428097800 | 29150 | 29150 | 29150 | 29150 | 209 |
| 359 | 20230714 | 133100 | 3422005450 | 29100 | 29100 | 29150 | 29100 | 12 |
| 360 | 20230714 | 133000 | 3421656200 | 29100 | 29100 | 29100 | 29100 | 6 |
| 361 | 20230714 | 132900 | 3421481600 | 29150 | 29150 | 29150 | 29150 | 75 |
| 362 | 20230714 | 132800 | 3419295350 | 29100 | 29150 | 29150 | 29100 | 396 |
| 363 | 20230714 | 132700 | 3407762000 | 29150 | 29150 | 29150 | 29150 | 6 |
| 364 | 20230714 | 132600 | 3407587100 | 29200 | 29150 | 29200 | 29150 | 322 |
| 365 | 20230714 | 132500 | 3398189700 | 29150 | 29150 | 29150 | 29150 | 7 |
| 366 | 20230714 | 132400 | 3397985650 | 29200 | 29200 | 29200 | 29150 | 106 |
| 367 | 20230714 | 132300 | 3394892950 | 29150 | 29200 | 29200 | 29150 | 21 |
| 368 | 20230714 | 132200 | 3394279800 | 29200 | 29200 | 29200 | 29150 | 128 |
| 369 | 20230714 | 132100 | 3390542600 | 29200 | 29200 | 29200 | 29200 | 0 |
| 370 | 20230714 | 132000 | 3390542600 | 29200 | 29150 | 29200 | 29150 | 25 |
| 371 | 20230714 | 131900 | 3389812950 | 29200 | 29200 | 29200 | 29150 | 138 |
| 372 | 20230714 | 131800 | 3385787200 | 29200 | 29200 | 29200 | 29200 | 423 |
| 373 | 20230714 | 131700 | 3373435600 | 29200 | 29200 | 29200 | 29200 | 16 |
| 374 | 20230714 | 131600 | 3372968400 | 29200 | 29200 | 29250 | 29200 | 171 |
| 375 | 20230714 | 131500 | 3367974350 | 29200 | 29250 | 29250 | 29200 | 216 |
| 376 | 20230714 | 131400 | 3361666850 | 29250 | 29200 | 29250 | 29200 | 324 |
| 377 | 20230714 | 131300 | 3352205150 | 29150 | 29150 | 29150 | 29150 | 404 |
| 378 | 20230714 | 131200 | 3340428550 | 29150 | 29200 | 29200 | 29150 | 25 |
| 379 | 20230714 | 131100 | 3339698900 | 29150 | 29150 | 29150 | 29150 | 1 |
| 380 | 20230714 | 131000 | 3339669750 | 29200 | 29150 | 29200 | 29150 | 11 |
| 381 | 20230714 | 130900 | 3339348900 | 29200 | 29150 | 29200 | 29100 | 202 |
| 382 | 20230714 | 130800 | 3333460850 | 29150 | 29100 | 29150 | 29100 | 325 |
| 383 | 20230714 | 130700 | 3324000200 | 29100 | 29150 | 29150 | 29100 | 1160 |
| 384 | 20230714 | 130600 | 3290235150 | 29150 | 29150 | 29150 | 29150 | 24 |
| 385 | 20230714 | 130500 | 3289535550 | 29150 | 29150 | 29150 | 29150 | 6 |
| 386 | 20230714 | 130400 | 3289360650 | 29150 | 29200 | 29200 | 29150 | 16 |
| 387 | 20230714 | 130300 | 3288893500 | 29150 | 29100 | 29200 | 29100 | 81 |
| 388 | 20230714 | 130200 | 3286528450 | 29100 | 29100 | 29100 | 29100 | 8 |
| 389 | 20230714 | 130100 | 3286295650 | 29100 | 29150 | 29150 | 29100 | 612 |
| 390 | 20230714 | 130000 | 3268455900 | 29150 | 29200 | 29200 | 29150 | 77 |
| 391 | 20230714 | 125900 | 3266210100 | 29200 | 29200 | 29200 | 29150 | 471 |
| 392 | 20230714 | 125800 | 3252475800 | 29200 | 29150 | 29200 | 29150 | 188 |
| 393 | 20230714 | 125700 | 3246986600 | 29150 | 29150 | 29150 | 29150 | 267 |
| 394 | 20230714 | 125600 | 3239203550 | 29200 | 29200 | 29200 | 29150 | 168 |
| 395 | 20230714 | 125500 | 3234298000 | 29200 | 29200 | 29250 | 29200 | 205 |
| 396 | 20230714 | 125400 | 3228311400 | 29250 | 29200 | 29250 | 29200 | 21 |
| 397 | 20230714 | 125300 | 3227697200 | 29250 | 29250 | 29250 | 29200 | 307 |
| 398 | 20230714 | 125200 | 3218717750 | 29250 | 29300 | 29300 | 29200 | 370 |
| 399 | 20230714 | 125100 | 3207895150 | 29300 | 29250 | 29300 | 29250 | 103 |
| 400 | 20230714 | 125000 | 3204879500 | 29250 | 29350 | 29350 | 29250 | 53 |
| 401 | 20230714 | 124900 | 3203326750 | 29350 | 29350 | 29350 | 29350 | 827 |
| 402 | 20230714 | 124800 | 3179054300 | 29350 | 29300 | 29350 | 29200 | 893 |
| 403 | 20230714 | 124700 | 3152880300 | 29250 | 29200 | 29250 | 29200 | 58 |
| 404 | 20230714 | 124600 | 3151183900 | 29250 | 29250 | 29250 | 29250 | 13 |
| 405 | 20230714 | 124500 | 3150803650 | 29250 | 29250 | 29250 | 29250 | 20 |
| 406 | 20230714 | 124400 | 3150218650 | 29200 | 29200 | 29200 | 29150 | 376 |
| 407 | 20230714 | 124300 | 3139239600 | 29200 | 29200 | 29250 | 29200 | 31 |
| 408 | 20230714 | 124200 | 3138333250 | 29200 | 29200 | 29250 | 29200 | 214 |
| 409 | 20230714 | 124100 | 3132082750 | 29200 | 29150 | 29200 | 29150 | 19 |
| 410 | 20230714 | 124000 | 3131528000 | 29250 | 29200 | 29300 | 29150 | 249 |
| 411 | 20230714 | 123900 | 3124267250 | 29200 | 29200 | 29300 | 29150 | 777 |
| 412 | 20230714 | 123800 | 3101536600 | 29200 | 29150 | 29200 | 29150 | 99 |
| 413 | 20230714 | 123700 | 3098646100 | 29150 | 29200 | 29250 | 29150 | 97 |
| 414 | 20230714 | 123600 | 3095815650 | 29250 | 29150 | 29250 | 29150 | 50 |
| 415 | 20230714 | 123500 | 3094358050 | 29150 | 29250 | 29250 | 29150 | 668 |
| 416 | 20230714 | 123400 | 3074875050 | 29200 | 29250 | 29250 | 29150 | 53 |
| 417 | 20230714 | 123300 | 3073327450 | 29200 | 29250 | 29250 | 29200 | 1028 |
| 418 | 20230714 | 123200 | 3043258600 | 29250 | 29250 | 29300 | 29250 | 36 |
| 419 | 20230714 | 123100 | 3042204000 | 29250 | 29250 | 29300 | 29250 | 69 |
| 420 | 20230714 | 123000 | 3040185700 | 29250 | 29300 | 29300 | 29200 | 186 |
| 421 | 20230714 | 122900 | 3034752000 | 29300 | 29250 | 29300 | 29250 | 25 |
| 422 | 20230714 | 122800 | 3034019750 | 29300 | 29250 | 29300 | 29200 | 830 |
| 423 | 20230714 | 122700 | 3009746050 | 29250 | 29250 | 29300 | 29250 | 62 |
| 424 | 20230714 | 122600 | 3007929950 | 29300 | 29300 | 29300 | 29250 | 348 |
| 425 | 20230714 | 122500 | 2997734600 | 29300 | 29300 | 29300 | 29300 | 213 |
| 426 | 20230714 | 122400 | 2991493700 | 29300 | 29300 | 29350 | 29300 | 1248 |
| 427 | 20230714 | 122300 | 2954886100 | 29300 | 29300 | 29300 | 29300 | 1269 |
| 428 | 20230714 | 122200 | 2917704400 | 29300 | 29300 | 29350 | 29300 | 118 |
| 429 | 20230714 | 122100 | 2914246200 | 29350 | 29300 | 29350 | 29300 | 688 |
| 430 | 20230714 | 122000 | 2894085800 | 29300 | 29300 | 29300 | 29300 | 311 |
| 431 | 20230714 | 121900 | 2884973500 | 29350 | 29300 | 29350 | 29300 | 300 |
| 432 | 20230714 | 121800 | 2876180000 | 29300 | 29300 | 29350 | 29300 | 199 |
| 433 | 20230714 | 121700 | 2870346350 | 29350 | 29350 | 29350 | 29350 | 52 |
| 434 | 20230714 | 121600 | 2868820150 | 29350 | 29350 | 29350 | 29300 | 600 |
| 435 | 20230714 | 121500 | 2851232700 | 29300 | 29300 | 29350 | 29300 | 1125 |
| 436 | 20230714 | 121400 | 2818265600 | 29350 | 29350 | 29400 | 29350 | 3046 |
| 437 | 20230714 | 121300 | 2728833650 | 29400 | 29400 | 29400 | 29350 | 866 |
| 438 | 20230714 | 121200 | 2703373700 | 29350 | 29350 | 29400 | 29350 | 299 |
| 439 | 20230714 | 121100 | 2694585600 | 29350 | 29400 | 29400 | 29350 | 2065 |
| 440 | 20230714 | 121000 | 2633890200 | 29450 | 29400 | 29450 | 29350 | 1750 |
| 441 | 20230714 | 120900 | 2582428300 | 29350 | 29300 | 29400 | 29300 | 2151 |
| 442 | 20230714 | 120800 | 2519318300 | 29350 | 29300 | 29350 | 29300 | 590 |
| 443 | 20230714 | 120700 | 2502029750 | 29300 | 29300 | 29350 | 29250 | 1256 |
| 444 | 20230714 | 120600 | 2465224250 | 29300 | 29300 | 29300 | 29250 | 1475 |
| 445 | 20230714 | 120500 | 2422006900 | 29250 | 29300 | 29300 | 29250 | 834 |
| 446 | 20230714 | 120400 | 2397571550 | 29300 | 29200 | 29300 | 29200 | 824 |
| 447 | 20230714 | 120300 | 2373469800 | 29200 | 29200 | 29250 | 29100 | 776 |
| 448 | 20230714 | 120200 | 2350800700 | 29200 | 29250 | 29250 | 29200 | 303 |
| 449 | 20230714 | 120100 | 2341944600 | 29250 | 29150 | 29250 | 29100 | 4671 |
| 450 | 20230714 | 120000 | 2205564250 | 29100 | 29100 | 29100 | 29100 | 1295 |
| 451 | 20230714 | 115900 | 2167879750 | 29100 | 29050 | 29100 | 29050 | 113 |
| 452 | 20230714 | 115800 | 2164592000 | 29050 | 29050 | 29050 | 29000 | 229 |
| 453 | 20230714 | 115700 | 2157940050 | 29050 | 29050 | 29050 | 29050 | 141 |
| 454 | 20230714 | 115600 | 2153844000 | 29050 | 29050 | 29050 | 29050 | 226 |
| 455 | 20230714 | 115500 | 2147278700 | 29100 | 29100 | 29100 | 29050 | 283 |
| 456 | 20230714 | 115400 | 2139054650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 457 | 20230714 | 115300 | 2139054650 | 29100 | 29050 | 29100 | 29050 | 371 |
| 458 | 20230714 | 115200 | 2128258900 | 29000 | 29050 | 29100 | 29000 | 742 |
| 459 | 20230714 | 115100 | 2106702900 | 29050 | 29050 | 29100 | 29050 | 61 |
| 460 | 20230714 | 115000 | 2104928350 | 29100 | 29100 | 29100 | 29100 | 256 |
| 461 | 20230714 | 114900 | 2097478750 | 29100 | 29100 | 29100 | 29100 | 480 |
| 462 | 20230714 | 114800 | 2083510750 | 29100 | 29150 | 29150 | 29100 | 344 |
| 463 | 20230714 | 114700 | 2073498600 | 29150 | 29150 | 29150 | 29100 | 780 |
| 464 | 20230714 | 114600 | 2050761800 | 29150 | 29100 | 29150 | 29100 | 255 |
| 465 | 20230714 | 114500 | 2043331850 | 29150 | 29050 | 29150 | 29000 | 2334 |
| 466 | 20230714 | 114400 | 1975440250 | 29050 | 29000 | 29050 | 29000 | 4 |
| 467 | 20230714 | 114300 | 1975324100 | 29000 | 29000 | 29000 | 29000 | 161 |
| 468 | 20230714 | 114200 | 1970655100 | 29050 | 29050 | 29050 | 29050 | 10 |
| 469 | 20230714 | 114100 | 1970364600 | 29000 | 29000 | 29000 | 28950 | 650 |
| 470 | 20230714 | 114000 | 1951514900 | 28900 | 28850 | 28950 | 28850 | 1249 |
| 471 | 20230714 | 113900 | 1915437250 | 28850 | 28900 | 28900 | 28850 | 815 |
| 472 | 20230714 | 113800 | 1891923750 | 28850 | 28850 | 28850 | 28850 | 6 |
| 473 | 20230714 | 113700 | 1891750650 | 28900 | 28900 | 28900 | 28900 | 107 |
| 474 | 20230714 | 113600 | 1888658350 | 28850 | 28900 | 28900 | 28850 | 96 |
| 475 | 20230714 | 113500 | 1885885250 | 28900 | 28950 | 28950 | 28900 | 353 |
| 476 | 20230714 | 113400 | 1875681450 | 28900 | 28950 | 28950 | 28900 | 1200 |
| 477 | 20230714 | 113300 | 1840981400 | 28950 | 28950 | 29000 | 28950 | 19 |
| 478 | 20230714 | 113200 | 1840431250 | 29000 | 28950 | 29000 | 28950 | 39 |
| 479 | 20230714 | 113100 | 1839301500 | 29000 | 28950 | 29000 | 28950 | 19 |
| 480 | 20230714 | 113000 | 1838751400 | 28950 | 28950 | 29000 | 28950 | 215 |
| 481 | 20230714 | 112900 | 1832526500 | 29000 | 29000 | 29050 | 29000 | 1562 |
| 482 | 20230714 | 112800 | 1787226750 | 29050 | 29050 | 29050 | 29000 | 133 |
| 483 | 20230714 | 112700 | 1783363450 | 29050 | 29100 | 29100 | 29050 | 72 |
| 484 | 20230714 | 112600 | 1781271700 | 29050 | 29050 | 29050 | 29000 | 609 |
| 485 | 20230714 | 112500 | 1763580300 | 29050 | 29100 | 29100 | 29050 | 78 |
| 486 | 20230714 | 112400 | 1761314300 | 29100 | 29050 | 29100 | 29050 | 430 |
| 487 | 20230714 | 112300 | 1748822700 | 29050 | 29050 | 29100 | 29000 | 462 |
| 488 | 20230714 | 112200 | 1735401900 | 29050 | 29050 | 29050 | 29000 | 378 |
| 489 | 20230714 | 112100 | 1724421350 | 29050 | 28950 | 29050 | 28950 | 818 |
| 490 | 20230714 | 112000 | 1700699400 | 29000 | 29000 | 29000 | 28950 | 335 |
| 491 | 20230714 | 111900 | 1690997400 | 29000 | 28950 | 29000 | 28950 | 1097 |
| 492 | 20230714 | 111800 | 1659233750 | 28900 | 28900 | 28950 | 28900 | 187 |
| 493 | 20230714 | 111700 | 1653826950 | 28900 | 28900 | 28900 | 28900 | 199 |
| 494 | 20230714 | 111600 | 1648075850 | 28900 | 28900 | 28950 | 28850 | 779 |
| 495 | 20230714 | 111500 | 1625562200 | 28900 | 28900 | 28900 | 28900 | 101 |
| 496 | 20230714 | 111400 | 1622643300 | 28900 | 28850 | 28900 | 28850 | 379 |
| 497 | 20230714 | 111300 | 1611706650 | 28800 | 28800 | 28850 | 28800 | 108 |
| 498 | 20230714 | 111200 | 1608596150 | 28800 | 28850 | 28850 | 28800 | 99 |
| 499 | 20230714 | 111100 | 1605740400 | 28850 | 28800 | 28850 | 28800 | 166 |
| 500 | 20230714 | 111000 | 1600959450 | 28800 | 28750 | 28800 | 28750 | 1217 |
| 501 | 20230714 | 110900 | 1565970650 | 28750 | 28750 | 28750 | 28700 | 454 |
| 502 | 20230714 | 110800 | 1552940650 | 28700 | 28750 | 28750 | 28700 | 84 |
| 503 | 20230714 | 110700 | 1550527950 | 28750 | 28750 | 28750 | 28750 | 22 |
| 504 | 20230714 | 110600 | 1549895450 | 28750 | 28700 | 28750 | 28650 | 162 |
| 505 | 20230714 | 110500 | 1545246050 | 28750 | 28750 | 28750 | 28700 | 85 |
| 506 | 20230714 | 110400 | 1542803000 | 28750 | 28700 | 28750 | 28700 | 127 |
| 507 | 20230714 | 110300 | 1539157500 | 28700 | 28650 | 28750 | 28650 | 127 |
| 508 | 20230714 | 110200 | 1535511700 | 28750 | 28650 | 28750 | 28650 | 637 |
| 509 | 20230714 | 110100 | 1517205950 | 28750 | 28700 | 28750 | 28650 | 114 |
| 510 | 20230714 | 110000 | 1513933400 | 28700 | 28700 | 28700 | 28700 | 1 |
| 511 | 20230714 | 105900 | 1513904700 | 28700 | 28650 | 28700 | 28650 | 142 |
| 512 | 20230714 | 105800 | 1509829600 | 28700 | 28700 | 28750 | 28700 | 668 |
| 513 | 20230714 | 105700 | 1490656600 | 28750 | 28750 | 28750 | 28750 | 15 |
| 514 | 20230714 | 105600 | 1490225350 | 28700 | 28750 | 28750 | 28700 | 53 |
| 515 | 20230714 | 105500 | 1488703400 | 28750 | 28700 | 28750 | 28700 | 65 |
| 516 | 20230714 | 105400 | 1486835950 | 28700 | 28750 | 28750 | 28700 | 328 |
| 517 | 20230714 | 105300 | 1477421750 | 28750 | 28700 | 28750 | 28650 | 568 |
| 518 | 20230714 | 105200 | 1461129200 | 28700 | 28700 | 28700 | 28700 | 2 |
| 519 | 20230714 | 105100 | 1461071800 | 28700 | 28700 | 28700 | 28650 | 25 |
| 520 | 20230714 | 105000 | 1460354600 | 28700 | 28700 | 28700 | 28700 | 30 |
| 521 | 20230714 | 104900 | 1459493600 | 28700 | 28700 | 28700 | 28650 | 125 |
| 522 | 20230714 | 104800 | 1455910850 | 28750 | 28750 | 28750 | 28700 | 57 |
| 523 | 20230714 | 104700 | 1454272200 | 28750 | 28750 | 28750 | 28700 | 224 |
| 524 | 20230714 | 104600 | 1447832300 | 28750 | 28600 | 28750 | 28600 | 17 |
| 525 | 20230714 | 104500 | 1447344950 | 28700 | 28600 | 28700 | 28600 | 1033 |
| 526 | 20230714 | 104400 | 1417713400 | 28650 | 28650 | 28650 | 28600 | 48 |
| 527 | 20230714 | 104300 | 1416338550 | 28650 | 28650 | 28650 | 28650 | 51 |
| 528 | 20230714 | 104200 | 1414877400 | 28650 | 28600 | 28650 | 28600 | 499 |
| 529 | 20230714 | 104100 | 1400603800 | 28650 | 28700 | 28700 | 28650 | 253 |
| 530 | 20230714 | 104000 | 1393353300 | 28700 | 28650 | 28700 | 28650 | 68 |
| 531 | 20230714 | 103900 | 1391405050 | 28650 | 28650 | 28650 | 28650 | 3 |
| 532 | 20230714 | 103800 | 1391319100 | 28700 | 28700 | 28700 | 28700 | 22 |
| 533 | 20230714 | 103700 | 1390687700 | 28700 | 28650 | 28700 | 28600 | 79 |
| 534 | 20230714 | 103600 | 1388420800 | 28700 | 28600 | 28700 | 28600 | 5 |
| 535 | 20230714 | 103500 | 1388277400 | 28700 | 28700 | 28750 | 28700 | 19 |
| 536 | 20230714 | 103400 | 1387732000 | 28700 | 28600 | 28700 | 28600 | 5614 |
| 537 | 20230714 | 103300 | 1227012700 | 28600 | 28550 | 28600 | 28550 | 56 |
| 538 | 20230714 | 103200 | 1225413850 | 28600 | 28550 | 28600 | 28550 | 83 |
| 539 | 20230714 | 103100 | 1223042200 | 28550 | 28600 | 28600 | 28550 | 320 |
| 540 | 20230714 | 103000 | 1213905950 | 28600 | 28600 | 28600 | 28550 | 120 |
| 541 | 20230714 | 102900 | 1210478950 | 28600 | 28600 | 28600 | 28550 | 218 |
| 542 | 20230714 | 102800 | 1204249900 | 28600 | 28600 | 28600 | 28550 | 245 |
| 543 | 20230714 | 102700 | 1197251550 | 28600 | 28600 | 28600 | 28550 | 140 |
| 544 | 20230714 | 102600 | 1193252550 | 28600 | 28600 | 28600 | 28550 | 169 |
| 545 | 20230714 | 102500 | 1188424150 | 28600 | 28600 | 28600 | 28550 | 436 |
| 546 | 20230714 | 102400 | 1175960200 | 28600 | 28650 | 28650 | 28550 | 20 |
| 547 | 20230714 | 102300 | 1175388650 | 28600 | 28550 | 28600 | 28550 | 113 |
| 548 | 20230714 | 102200 | 1172162450 | 28650 | 28650 | 28650 | 28550 | 157 |
| 549 | 20230714 | 102100 | 1167675600 | 28600 | 28550 | 28600 | 28550 | 145 |
| 550 | 20230714 | 102000 | 1163530850 | 28550 | 28600 | 28600 | 28550 | 468 |
| 551 | 20230714 | 101900 | 1150155900 | 28600 | 28600 | 28600 | 28600 | 106 |
| 552 | 20230714 | 101800 | 1147124300 | 28600 | 28600 | 28600 | 28600 | 1007 |
| 553 | 20230714 | 101700 | 1118324100 | 28600 | 28600 | 28600 | 28600 | 166 |
| 554 | 20230714 | 101600 | 1113576500 | 28600 | 28600 | 28650 | 28600 | 140 |
| 555 | 20230714 | 101500 | 1109567350 | 28600 | 28650 | 28650 | 28600 | 366 |
| 556 | 20230714 | 101400 | 1099099700 | 28650 | 28600 | 28650 | 28600 | 502 |
| 557 | 20230714 | 101300 | 1084742400 | 28650 | 28650 | 28650 | 28650 | 3 |
| 558 | 20230714 | 101200 | 1084656450 | 28650 | 28650 | 28650 | 28600 | 714 |
| 559 | 20230714 | 101100 | 1064201100 | 28650 | 28650 | 28700 | 28650 | 146 |
| 560 | 20230714 | 101000 | 1060018100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 561 | 20230714 | 100900 | 1060018100 | 28700 | 28650 | 28700 | 28650 | 513 |
| 562 | 20230714 | 100800 | 1045303100 | 28650 | 28700 | 28700 | 28650 | 106 |
| 563 | 20230714 | 100700 | 1042266150 | 28650 | 28700 | 28700 | 28650 | 77 |
| 564 | 20230714 | 100600 | 1040060050 | 28650 | 28700 | 28700 | 28650 | 552 |
| 565 | 20230714 | 100500 | 1024243750 | 28650 | 28650 | 28700 | 28650 | 161 |
| 566 | 20230714 | 100400 | 1019628650 | 28700 | 28650 | 28700 | 28650 | 220 |
| 567 | 20230714 | 100300 | 1013325550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 568 | 20230714 | 100200 | 1013325550 | 28700 | 28650 | 28700 | 28650 | 31 |
| 569 | 20230714 | 100100 | 1012437350 | 28700 | 28700 | 28700 | 28700 | 48 |
| 570 | 20230714 | 100000 | 1011059750 | 28700 | 28700 | 28700 | 28650 | 126 |
| 571 | 20230714 | 095900 | 1007449300 | 28700 | 28700 | 28700 | 28700 | 112 |
| 572 | 20230714 | 095800 | 1004234900 | 28650 | 28650 | 28650 | 28600 | 590 |
| 573 | 20230714 | 095700 | 987332200 | 28650 | 28650 | 28650 | 28600 | 212 |
| 574 | 20230714 | 095600 | 981268400 | 28600 | 28650 | 28650 | 28600 | 46 |
| 575 | 20230714 | 095500 | 979951000 | 28650 | 28600 | 28650 | 28600 | 348 |
| 576 | 20230714 | 095400 | 969991000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 577 | 20230714 | 095300 | 969991000 | 28550 | 28550 | 28550 | 28550 | 117 |
| 578 | 20230714 | 095200 | 966650650 | 28550 | 28550 | 28600 | 28550 | 141 |
| 579 | 20230714 | 095100 | 962625050 | 28550 | 28600 | 28600 | 28550 | 551 |
| 580 | 20230714 | 095000 | 946880950 | 28600 | 28600 | 28600 | 28600 | 60 |
| 581 | 20230714 | 094900 | 945164950 | 28600 | 28600 | 28600 | 28550 | 173 |
| 582 | 20230714 | 094800 | 940220250 | 28550 | 28600 | 28600 | 28550 | 212 |
| 583 | 20230714 | 094700 | 934162100 | 28600 | 28600 | 28600 | 28550 | 155 |
| 584 | 20230714 | 094600 | 929731150 | 28600 | 28650 | 28650 | 28600 | 516 |
| 585 | 20230714 | 094500 | 914970050 | 28650 | 28600 | 28650 | 28600 | 202 |
| 586 | 20230714 | 094400 | 909187800 | 28650 | 28550 | 28650 | 28550 | 535 |
| 587 | 20230714 | 094300 | 893912300 | 28550 | 28500 | 28550 | 28500 | 376 |
| 588 | 20230714 | 094200 | 883181450 | 28500 | 28550 | 28550 | 28500 | 64 |
| 589 | 20230714 | 094100 | 881354550 | 28500 | 28550 | 28550 | 28500 | 328 |
| 590 | 20230714 | 094000 | 872002000 | 28550 | 28550 | 28600 | 28500 | 252 |
| 591 | 20230714 | 093900 | 864810300 | 28550 | 28550 | 28600 | 28500 | 4029 |
| 592 | 20230714 | 093800 | 749830000 | 28600 | 28600 | 28650 | 28550 | 104 |
| 593 | 20230714 | 093700 | 746855600 | 28600 | 28600 | 28650 | 28600 | 85 |
| 594 | 20230714 | 093600 | 744424400 | 28600 | 28600 | 28650 | 28600 | 3056 |
| 595 | 20230714 | 093500 | 657022300 | 28650 | 28650 | 28650 | 28650 | 48 |
| 596 | 20230714 | 093400 | 655647100 | 28700 | 28700 | 28700 | 28600 | 918 |
| 597 | 20230714 | 093300 | 629328350 | 28750 | 28700 | 28750 | 28700 | 347 |
| 598 | 20230714 | 093200 | 619364450 | 28700 | 28700 | 28750 | 28700 | 203 |
| 599 | 20230714 | 093100 | 613535400 | 28700 | 28700 | 28750 | 28600 | 565 |
| 600 | 20230714 | 093000 | 597357700 | 28750 | 28650 | 28750 | 28600 | 201 |
| 601 | 20230714 | 092900 | 591589550 | 28650 | 28700 | 28750 | 28650 | 1181 |
| 602 | 20230714 | 092800 | 557742050 | 28700 | 28700 | 28700 | 28650 | 657 |
| 603 | 20230714 | 092700 | 538904150 | 28700 | 28750 | 28750 | 28700 | 122 |
| 604 | 20230714 | 092600 | 535402250 | 28750 | 28750 | 28750 | 28700 | 191 |
| 605 | 20230714 | 092500 | 529911350 | 28750 | 28700 | 28750 | 28700 | 314 |
| 606 | 20230714 | 092400 | 520899500 | 28700 | 28650 | 28700 | 28650 | 466 |
| 607 | 20230714 | 092300 | 507542950 | 28650 | 28650 | 28700 | 28650 | 44 |
| 608 | 20230714 | 092200 | 506280950 | 28700 | 28700 | 28700 | 28700 | 191 |
| 609 | 20230714 | 092100 | 500799250 | 28700 | 28700 | 28700 | 28700 | 92 |
| 610 | 20230714 | 092000 | 498158850 | 28750 | 28650 | 28750 | 28600 | 942 |
| 611 | 20230714 | 091900 | 471078800 | 28750 | 28650 | 28750 | 28600 | 385 |
| 612 | 20230714 | 091800 | 460059350 | 28650 | 28700 | 28700 | 28650 | 620 |
| 613 | 20230714 | 091700 | 442294700 | 28750 | 28750 | 28750 | 28650 | 108 |
| 614 | 20230714 | 091600 | 439198450 | 28750 | 28700 | 28750 | 28650 | 54 |
| 615 | 20230714 | 091500 | 437648850 | 28650 | 28750 | 28750 | 28650 | 1109 |
| 616 | 20230714 | 091400 | 405864750 | 28650 | 28750 | 28750 | 28650 | 927 |
| 617 | 20230714 | 091300 | 379303500 | 28650 | 28800 | 28800 | 28650 | 209 |
| 618 | 20230714 | 091200 | 373305500 | 28800 | 28650 | 28800 | 28650 | 130 |
| 619 | 20230714 | 091100 | 369563150 | 28650 | 28700 | 28800 | 28650 | 1132 |
| 620 | 20230714 | 091000 | 337106450 | 28700 | 28650 | 28700 | 28650 | 439 |
| 621 | 20230714 | 090900 | 324524100 | 28650 | 28700 | 28700 | 28650 | 325 |
| 622 | 20230714 | 090800 | 315197400 | 28650 | 28650 | 28650 | 28650 | 2021 |
| 623 | 20230714 | 090700 | 257295750 | 28650 | 28700 | 28750 | 28650 | 1056 |
| 624 | 20230714 | 090600 | 227010000 | 28750 | 28800 | 28800 | 28750 | 122 |
| 625 | 20230714 | 090500 | 223501850 | 28850 | 28850 | 28850 | 28700 | 161 |
| 626 | 20230714 | 090400 | 218874650 | 28700 | 28950 | 28950 | 28650 | 148 |
| 627 | 20230714 | 090300 | 214622100 | 28650 | 28550 | 28800 | 28550 | 897 |
| 628 | 20230714 | 090200 | 188952500 | 28550 | 28750 | 28800 | 28550 | 1858 |
| 629 | 20230714 | 090100 | 135843550 | 28600 | 28900 | 28900 | 28600 | 1709 |
| 630 | 20230714 | 090000 | 86651950 | 28900 | 29050 | 29100 | 28900 | 2986 |