34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 3 | 20230713 | 192900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20230713 | 192800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20230713 | 192700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20230713 | 192600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20230713 | 192500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20230713 | 192400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20230713 | 192300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20230713 | 192200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20230713 | 192100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20230713 | 192000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20230713 | 191900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20230713 | 191800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20230713 | 191700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20230713 | 191600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20230713 | 191500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20230713 | 191400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20230713 | 191300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20230713 | 191200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20230713 | 191100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20230713 | 191000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20230713 | 190900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20230713 | 190800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20230713 | 190700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20230713 | 190600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20230713 | 190500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20230713 | 190400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20230713 | 190300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20230713 | 190200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20230713 | 190100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20230713 | 190000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 33 | 20230713 | 185900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20230713 | 185800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20230713 | 185700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20230713 | 185600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20230713 | 185500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20230713 | 185400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20230713 | 185300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20230713 | 185200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20230713 | 185100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20230713 | 185000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20230713 | 184900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20230713 | 184800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20230713 | 184700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20230713 | 184600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20230713 | 184500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20230713 | 184400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20230713 | 184300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20230713 | 184200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20230713 | 184100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20230713 | 184000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20230713 | 183900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20230713 | 183800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20230713 | 183700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20230713 | 183600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20230713 | 183500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20230713 | 183400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20230713 | 183300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20230713 | 183200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20230713 | 183100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20230713 | 183000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 63 | 20230713 | 182900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20230713 | 182800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20230713 | 182700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20230713 | 182600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20230713 | 182500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20230713 | 182400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20230713 | 182300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20230713 | 182200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20230713 | 182100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20230713 | 182000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20230713 | 181900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20230713 | 181800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20230713 | 181700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20230713 | 181600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20230713 | 181500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20230713 | 181400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20230713 | 181300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20230713 | 181200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20230713 | 181100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20230713 | 181000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20230713 | 180900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20230713 | 180800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20230713 | 180700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20230713 | 180600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20230713 | 180500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20230713 | 180400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20230713 | 180300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20230713 | 180200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20230713 | 180100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20230713 | 180000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 93 | 20230713 | 175900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20230713 | 175800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20230713 | 175700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20230713 | 175600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20230713 | 175500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20230713 | 175400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20230713 | 175300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20230713 | 175200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20230713 | 175100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20230713 | 175000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20230713 | 174900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20230713 | 174800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20230713 | 174700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20230713 | 174600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20230713 | 174500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20230713 | 174400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20230713 | 174300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20230713 | 174200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20230713 | 174100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20230713 | 174000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20230713 | 173900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20230713 | 173800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20230713 | 173700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20230713 | 173600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20230713 | 173500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20230713 | 173400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20230713 | 173300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20230713 | 173200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20230713 | 173100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20230713 | 173000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 123 | 20230713 | 172900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20230713 | 172800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20230713 | 172700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20230713 | 172600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20230713 | 172500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20230713 | 172400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20230713 | 172300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20230713 | 172200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20230713 | 172100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20230713 | 172000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20230713 | 171900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20230713 | 171800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20230713 | 171700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20230713 | 171600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20230713 | 171500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20230713 | 171400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20230713 | 171300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20230713 | 171200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20230713 | 171100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20230713 | 171000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20230713 | 170900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20230713 | 170800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20230713 | 170700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20230713 | 170600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20230713 | 170500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20230713 | 170400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20230713 | 170300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20230713 | 170200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20230713 | 170100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20230713 | 170000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 153 | 20230713 | 165900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20230713 | 165800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20230713 | 165700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20230713 | 165600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20230713 | 165500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20230713 | 165400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20230713 | 165300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20230713 | 165200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20230713 | 165100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20230713 | 165000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20230713 | 164900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20230713 | 164800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20230713 | 164700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20230713 | 164600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20230713 | 164500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20230713 | 164400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20230713 | 164300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20230713 | 164200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20230713 | 164100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20230713 | 164000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20230713 | 163900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20230713 | 163800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20230713 | 163700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20230713 | 163600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20230713 | 163500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20230713 | 163400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20230713 | 163300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20230713 | 163200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20230713 | 163100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20230713 | 163000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 183 | 20230713 | 162900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20230713 | 162800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20230713 | 162700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20230713 | 162600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20230713 | 162500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20230713 | 162400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20230713 | 162300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20230713 | 162200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20230713 | 162100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20230713 | 162000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20230713 | 161900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20230713 | 161800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20230713 | 161700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20230713 | 161600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20230713 | 161500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20230713 | 161400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20230713 | 161300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20230713 | 161200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20230713 | 161100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20230713 | 161000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20230713 | 160900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20230713 | 160800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20230713 | 160700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20230713 | 160600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20230713 | 160500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20230713 | 160400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20230713 | 160300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20230713 | 160200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20230713 | 160100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20230713 | 160000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 465350 |
| 213 | 20230713 | 155900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20230713 | 155800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20230713 | 155700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20230713 | 155600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 217 | 20230713 | 155500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 218 | 20230713 | 155400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 219 | 20230713 | 155300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 220 | 20230713 | 155200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20230713 | 155100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20230713 | 155000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20230713 | 154900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20230713 | 154800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20230713 | 154700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20230713 | 154600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20230713 | 154500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20230713 | 154400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20230713 | 154300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20230713 | 154200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20230713 | 154100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20230713 | 154000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20230713 | 153900 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 234 | 20230713 | 153800 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 235 | 20230713 | 153700 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 236 | 20230713 | 153600 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 237 | 20230713 | 153500 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 238 | 20230713 | 153400 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 239 | 20230713 | 153300 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 240 | 20230713 | 153200 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 241 | 20230713 | 153100 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 242 | 20230713 | 153000 | 45560411000 | 33350 | 33350 | 33350 | 33350 | 930700 |
| 243 | 20230713 | 152900 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20230713 | 152800 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20230713 | 152700 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20230713 | 152600 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20230713 | 152500 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 248 | 20230713 | 152400 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 249 | 20230713 | 152300 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 250 | 20230713 | 152200 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 251 | 20230713 | 152100 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 252 | 20230713 | 152000 | 30040988500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 253 | 20230713 | 151900 | 30040988500 | 33500 | 33450 | 33500 | 33450 | 2494 |
| 254 | 20230713 | 151800 | 29957469650 | 33500 | 33500 | 33500 | 33450 | 9853 |
| 255 | 20230713 | 151700 | 29627785500 | 33500 | 33500 | 33500 | 33450 | 1315 |
| 256 | 20230713 | 151600 | 29583782150 | 33450 | 33450 | 33500 | 33450 | 4400 |
| 257 | 20230713 | 151500 | 29436490500 | 33450 | 33450 | 33500 | 33450 | 4413 |
| 258 | 20230713 | 151400 | 29288672950 | 33450 | 33500 | 33500 | 33450 | 2211 |
| 259 | 20230713 | 151300 | 29214671850 | 33500 | 33500 | 33500 | 33450 | 1401 |
| 260 | 20230713 | 151200 | 29167758450 | 33450 | 33500 | 33500 | 33450 | 1129 |
| 261 | 20230713 | 151100 | 29129963250 | 33500 | 33450 | 33500 | 33450 | 1030 |
| 262 | 20230713 | 151000 | 29095479550 | 33450 | 33500 | 33500 | 33450 | 1581 |
| 263 | 20230713 | 150900 | 29042540150 | 33500 | 33500 | 33500 | 33450 | 1058 |
| 264 | 20230713 | 150800 | 29007135050 | 33500 | 33450 | 33500 | 33450 | 4066 |
| 265 | 20230713 | 150700 | 28871088650 | 33450 | 33500 | 33500 | 33450 | 1367 |
| 266 | 20230713 | 150600 | 28825321950 | 33450 | 33500 | 33500 | 33450 | 628 |
| 267 | 20230713 | 150500 | 28804308550 | 33450 | 33500 | 33500 | 33450 | 937 |
| 268 | 20230713 | 150400 | 28772943650 | 33450 | 33450 | 33500 | 33450 | 660 |
| 269 | 20230713 | 150300 | 28750860250 | 33500 | 33500 | 33500 | 33450 | 1849 |
| 270 | 20230713 | 150200 | 28688992750 | 33500 | 33450 | 33500 | 33450 | 784 |
| 271 | 20230713 | 150100 | 28662746450 | 33500 | 33500 | 33500 | 33450 | 681 |
| 272 | 20230713 | 150000 | 28639961450 | 33500 | 33450 | 33500 | 33450 | 491 |
| 273 | 20230713 | 145900 | 28623535500 | 33450 | 33450 | 33500 | 33450 | 1611 |
| 274 | 20230713 | 145800 | 28569628750 | 33500 | 33500 | 33500 | 33450 | 944 |
| 275 | 20230713 | 145700 | 28538032900 | 33500 | 33450 | 33500 | 33450 | 897 |
| 276 | 20230713 | 145600 | 28508012450 | 33450 | 33500 | 33500 | 33450 | 1080 |
| 277 | 20230713 | 145500 | 28471870950 | 33500 | 33450 | 33500 | 33450 | 3661 |
| 278 | 20230713 | 145400 | 28349392600 | 33500 | 33450 | 33500 | 33450 | 1138 |
| 279 | 20230713 | 145300 | 28311322100 | 33450 | 33450 | 33500 | 33450 | 1765 |
| 280 | 20230713 | 145200 | 28252259500 | 33500 | 33500 | 33500 | 33450 | 1353 |
| 281 | 20230713 | 145100 | 28206971750 | 33450 | 33450 | 33500 | 33450 | 803 |
| 282 | 20230713 | 145000 | 28180109700 | 33500 | 33450 | 33500 | 33450 | 633 |
| 283 | 20230713 | 144900 | 28158933200 | 33500 | 33450 | 33500 | 33450 | 1012 |
| 284 | 20230713 | 144800 | 28125063750 | 33500 | 33450 | 33500 | 33450 | 623 |
| 285 | 20230713 | 144700 | 28104220650 | 33500 | 33500 | 33500 | 33450 | 669 |
| 286 | 20230713 | 144600 | 28081841100 | 33500 | 33450 | 33500 | 33450 | 1367 |
| 287 | 20230713 | 144500 | 28036072800 | 33500 | 33500 | 33500 | 33450 | 495 |
| 288 | 20230713 | 144400 | 28019512550 | 33450 | 33500 | 33500 | 33450 | 829 |
| 289 | 20230713 | 144300 | 27991777200 | 33450 | 33500 | 33500 | 33450 | 8314 |
| 290 | 20230713 | 144200 | 27713283500 | 33450 | 33450 | 33500 | 33450 | 782 |
| 291 | 20230713 | 144100 | 27687123150 | 33500 | 33500 | 33500 | 33450 | 546 |
| 292 | 20230713 | 144000 | 27668856750 | 33450 | 33450 | 33500 | 33450 | 919 |
| 293 | 20230713 | 143900 | 27638114050 | 33500 | 33450 | 33500 | 33450 | 850 |
| 294 | 20230713 | 143800 | 27609663650 | 33450 | 33450 | 33500 | 33450 | 893 |
| 295 | 20230713 | 143700 | 27579791400 | 33500 | 33450 | 33500 | 33450 | 770 |
| 296 | 20230713 | 143600 | 27554020350 | 33500 | 33450 | 33500 | 33450 | 1675 |
| 297 | 20230713 | 143500 | 27497973200 | 33450 | 33450 | 33500 | 33450 | 671 |
| 298 | 20230713 | 143400 | 27475525350 | 33500 | 33500 | 33500 | 33450 | 468 |
| 299 | 20230713 | 143300 | 27459869300 | 33500 | 33450 | 33500 | 33450 | 1563 |
| 300 | 20230713 | 143200 | 27407568450 | 33450 | 33450 | 33500 | 33450 | 718 |
| 301 | 20230713 | 143100 | 27383535050 | 33450 | 33450 | 33500 | 33450 | 663 |
| 302 | 20230713 | 143000 | 27361355650 | 33450 | 33500 | 33500 | 33450 | 1664 |
| 303 | 20230713 | 142900 | 27305676100 | 33450 | 33450 | 33500 | 33450 | 1227 |
| 304 | 20230713 | 142800 | 27264631100 | 33500 | 33450 | 33500 | 33450 | 1306 |
| 305 | 20230713 | 142700 | 27220943100 | 33450 | 33500 | 33500 | 33450 | 1407 |
| 306 | 20230713 | 142600 | 27173847450 | 33450 | 33450 | 33500 | 33450 | 606 |
| 307 | 20230713 | 142500 | 27153572000 | 33450 | 33450 | 33500 | 33450 | 851 |
| 308 | 20230713 | 142400 | 27125103900 | 33450 | 33450 | 33500 | 33450 | 1030 |
| 309 | 20230713 | 142300 | 27090634600 | 33450 | 33450 | 33500 | 33450 | 545 |
| 310 | 20230713 | 142200 | 27072401800 | 33450 | 33450 | 33500 | 33450 | 678 |
| 311 | 20230713 | 142100 | 27049721200 | 33450 | 33450 | 33450 | 33450 | 878 |
| 312 | 20230713 | 142000 | 27020352100 | 33450 | 33450 | 33500 | 33450 | 961 |
| 313 | 20230713 | 141900 | 26988191150 | 33450 | 33450 | 33500 | 33450 | 847 |
| 314 | 20230713 | 141800 | 26959858050 | 33450 | 33450 | 33450 | 33450 | 546 |
| 315 | 20230713 | 141700 | 26941594350 | 33450 | 33500 | 33500 | 33450 | 1045 |
| 316 | 20230713 | 141600 | 26906623250 | 33450 | 33450 | 33500 | 33450 | 1530 |
| 317 | 20230713 | 141500 | 26855406850 | 33450 | 33450 | 33450 | 33450 | 423 |
| 318 | 20230713 | 141400 | 26841257500 | 33450 | 33450 | 33500 | 33450 | 829 |
| 319 | 20230713 | 141300 | 26813512250 | 33450 | 33500 | 33550 | 33450 | 1000 |
| 320 | 20230713 | 141200 | 26780017300 | 33550 | 33550 | 33550 | 33500 | 6628 |
| 321 | 20230713 | 141100 | 26557676050 | 33550 | 33500 | 33600 | 33500 | 8529 |
| 322 | 20230713 | 141000 | 26271537700 | 33500 | 33450 | 33550 | 33450 | 10004 |
| 323 | 20230713 | 140900 | 25936410400 | 33500 | 33450 | 33500 | 33450 | 1123 |
| 324 | 20230713 | 140800 | 25898835100 | 33450 | 33500 | 33500 | 33450 | 1651 |
| 325 | 20230713 | 140700 | 25843558050 | 33450 | 33500 | 33500 | 33450 | 2026 |
| 326 | 20230713 | 140600 | 25775716600 | 33450 | 33450 | 33500 | 33450 | 866 |
| 327 | 20230713 | 140500 | 25746746200 | 33450 | 33450 | 33500 | 33450 | 3198 |
| 328 | 20230713 | 140400 | 25639645150 | 33450 | 33500 | 33500 | 33450 | 2227 |
| 329 | 20230713 | 140300 | 25565077000 | 33450 | 33450 | 33500 | 33450 | 375 |
| 330 | 20230713 | 140200 | 25552533150 | 33450 | 33450 | 33500 | 33450 | 1140 |
| 331 | 20230713 | 140100 | 25514392350 | 33500 | 33450 | 33500 | 33450 | 747 |
| 332 | 20230713 | 140000 | 25489377000 | 33500 | 33450 | 33500 | 33450 | 146 |
| 333 | 20230713 | 135900 | 25484493050 | 33450 | 33450 | 33500 | 33450 | 479 |
| 334 | 20230713 | 135800 | 25468466950 | 33450 | 33450 | 33500 | 33450 | 999 |
| 335 | 20230713 | 135700 | 25435028450 | 33450 | 33450 | 33500 | 33450 | 445 |
| 336 | 20230713 | 135600 | 25420139200 | 33450 | 33400 | 33500 | 33400 | 15938 |
| 337 | 20230713 | 135500 | 24887010650 | 33400 | 33400 | 33450 | 33400 | 704 |
| 338 | 20230713 | 135400 | 24863476750 | 33400 | 33400 | 33450 | 33400 | 664 |
| 339 | 20230713 | 135300 | 24841291600 | 33400 | 33400 | 33450 | 33400 | 318 |
| 340 | 20230713 | 135200 | 24830666250 | 33400 | 33400 | 33450 | 33400 | 861 |
| 341 | 20230713 | 135100 | 24801874550 | 33450 | 33450 | 33450 | 33400 | 285 |
| 342 | 20230713 | 135000 | 24792352650 | 33450 | 33400 | 33450 | 33400 | 593 |
| 343 | 20230713 | 134900 | 24772538950 | 33400 | 33400 | 33450 | 33400 | 559 |
| 344 | 20230713 | 134800 | 24753849300 | 33400 | 33400 | 33450 | 33400 | 464 |
| 345 | 20230713 | 134700 | 24738347050 | 33400 | 33450 | 33450 | 33400 | 185 |
| 346 | 20230713 | 134600 | 24732162950 | 33400 | 33450 | 33450 | 33400 | 873 |
| 347 | 20230713 | 134500 | 24702987750 | 33450 | 33400 | 33450 | 33400 | 679 |
| 348 | 20230713 | 134400 | 24680307000 | 33400 | 33400 | 33450 | 33400 | 248 |
| 349 | 20230713 | 134300 | 24672020700 | 33400 | 33400 | 33450 | 33400 | 920 |
| 350 | 20230713 | 134200 | 24641288900 | 33450 | 33400 | 33450 | 33400 | 726 |
| 351 | 20230713 | 134100 | 24617019300 | 33400 | 33450 | 33450 | 33400 | 272 |
| 352 | 20230713 | 134000 | 24607924700 | 33450 | 33450 | 33450 | 33400 | 506 |
| 353 | 20230713 | 133900 | 24591013400 | 33400 | 33400 | 33450 | 33400 | 778 |
| 354 | 20230713 | 133800 | 24565011550 | 33400 | 33400 | 33450 | 33400 | 286 |
| 355 | 20230713 | 133700 | 24555457150 | 33450 | 33400 | 33450 | 33400 | 952 |
| 356 | 20230713 | 133600 | 24523622850 | 33450 | 33400 | 33450 | 33400 | 509 |
| 357 | 20230713 | 133500 | 24506605650 | 33400 | 33400 | 33450 | 33400 | 511 |
| 358 | 20230713 | 133400 | 24489537950 | 33400 | 33400 | 33450 | 33400 | 223 |
| 359 | 20230713 | 133300 | 24482087800 | 33400 | 33400 | 33450 | 33400 | 477 |
| 360 | 20230713 | 133200 | 24466139100 | 33450 | 33400 | 33550 | 33350 | 56937 |
| 361 | 20230713 | 133100 | 22562862800 | 33400 | 33350 | 33400 | 33350 | 8720 |
| 362 | 20230713 | 133000 | 22271632950 | 33350 | 33400 | 33400 | 33350 | 855 |
| 363 | 20230713 | 132900 | 22243097150 | 33400 | 33400 | 33400 | 33350 | 4724 |
| 364 | 20230713 | 132800 | 22085323200 | 33400 | 33400 | 33450 | 33350 | 6406 |
| 365 | 20230713 | 132700 | 21871281800 | 33400 | 33400 | 33450 | 33400 | 1541 |
| 366 | 20230713 | 132600 | 21819796450 | 33400 | 33400 | 33450 | 33400 | 228 |
| 367 | 20230713 | 132500 | 21812179950 | 33400 | 33450 | 33450 | 33400 | 9431 |
| 368 | 20230713 | 132400 | 21496794450 | 33450 | 33550 | 33550 | 33450 | 57784 |
| 369 | 20230713 | 132300 | 19558783100 | 33600 | 33550 | 33600 | 33550 | 2082 |
| 370 | 20230713 | 132200 | 19488912150 | 33550 | 33600 | 33600 | 33550 | 2899 |
| 371 | 20230713 | 132100 | 19391645900 | 33600 | 33600 | 33600 | 33550 | 339 |
| 372 | 20230713 | 132000 | 19380267750 | 33550 | 33550 | 33600 | 33550 | 941 |
| 373 | 20230713 | 131900 | 19348678050 | 33600 | 33600 | 33600 | 33550 | 286 |
| 374 | 20230713 | 131800 | 19339077850 | 33550 | 33550 | 33600 | 33550 | 507 |
| 375 | 20230713 | 131700 | 19322061600 | 33600 | 33550 | 33600 | 33550 | 753 |
| 376 | 20230713 | 131600 | 19296767850 | 33600 | 33550 | 33600 | 33550 | 639 |
| 377 | 20230713 | 131500 | 19275326450 | 33600 | 33550 | 33600 | 33550 | 299 |
| 378 | 20230713 | 131400 | 19265287850 | 33550 | 33600 | 33600 | 33550 | 757 |
| 379 | 20230713 | 131300 | 19239866050 | 33550 | 33600 | 33600 | 33550 | 272 |
| 380 | 20230713 | 131200 | 19230740350 | 33550 | 33550 | 33600 | 33550 | 674 |
| 381 | 20230713 | 131100 | 19208125450 | 33550 | 33550 | 33600 | 33550 | 624 |
| 382 | 20230713 | 131000 | 19187174400 | 33550 | 33550 | 33600 | 33550 | 635 |
| 383 | 20230713 | 130900 | 19165868800 | 33600 | 33550 | 33600 | 33550 | 1311 |
| 384 | 20230713 | 130800 | 19121882300 | 33600 | 33550 | 33600 | 33550 | 1228 |
| 385 | 20230713 | 130700 | 19080652200 | 33550 | 33550 | 33600 | 33550 | 518 |
| 386 | 20230713 | 130600 | 19063269600 | 33550 | 33550 | 33600 | 33550 | 203 |
| 387 | 20230713 | 130500 | 19056456450 | 33550 | 33600 | 33600 | 33550 | 183 |
| 388 | 20230713 | 130400 | 19050314950 | 33600 | 33600 | 33600 | 33550 | 868 |
| 389 | 20230713 | 130300 | 19021175000 | 33600 | 33550 | 33600 | 33550 | 194 |
| 390 | 20230713 | 130200 | 19014665450 | 33550 | 33550 | 33600 | 33550 | 369 |
| 391 | 20230713 | 130100 | 19002281500 | 33550 | 33600 | 33600 | 33550 | 828 |
| 392 | 20230713 | 130000 | 18974483100 | 33600 | 33550 | 33600 | 33550 | 478 |
| 393 | 20230713 | 125900 | 18958444550 | 33550 | 33550 | 33600 | 33550 | 271 |
| 394 | 20230713 | 125800 | 18949346700 | 33550 | 33550 | 33600 | 33550 | 796 |
| 395 | 20230713 | 125700 | 18922610200 | 33550 | 33550 | 33600 | 33550 | 497 |
| 396 | 20230713 | 125600 | 18905935000 | 33600 | 33600 | 33600 | 33550 | 269 |
| 397 | 20230713 | 125500 | 18896905800 | 33600 | 33550 | 33600 | 33550 | 1969 |
| 398 | 20230713 | 125400 | 18830829650 | 33600 | 33600 | 33600 | 33550 | 456 |
| 399 | 20230713 | 125300 | 18815526650 | 33550 | 33600 | 33600 | 33550 | 438 |
| 400 | 20230713 | 125200 | 18800827150 | 33600 | 33550 | 33600 | 33550 | 576 |
| 401 | 20230713 | 125100 | 18781482950 | 33600 | 33600 | 33600 | 33550 | 404 |
| 402 | 20230713 | 125000 | 18767926200 | 33600 | 33550 | 33600 | 33550 | 225 |
| 403 | 20230713 | 124900 | 18760375250 | 33600 | 33550 | 33600 | 33550 | 980 |
| 404 | 20230713 | 124800 | 18727479550 | 33600 | 33550 | 33600 | 33550 | 438 |
| 405 | 20230713 | 124700 | 18712781150 | 33550 | 33550 | 33600 | 33550 | 444 |
| 406 | 20230713 | 124600 | 18697868400 | 33600 | 33600 | 33600 | 33550 | 606 |
| 407 | 20230713 | 124500 | 18677520050 | 33600 | 33550 | 33600 | 33550 | 910 |
| 408 | 20230713 | 124400 | 18646966700 | 33600 | 33600 | 33600 | 33550 | 266 |
| 409 | 20230713 | 124300 | 18638038000 | 33550 | 33550 | 33600 | 33550 | 402 |
| 410 | 20230713 | 124200 | 18624543450 | 33600 | 33550 | 33600 | 33550 | 3110 |
| 411 | 20230713 | 124100 | 18520056550 | 33600 | 33550 | 33600 | 33550 | 426 |
| 412 | 20230713 | 124000 | 18505761400 | 33550 | 33550 | 33600 | 33550 | 645 |
| 413 | 20230713 | 123900 | 18484101900 | 33600 | 33600 | 33600 | 33550 | 512 |
| 414 | 20230713 | 123800 | 18466905850 | 33550 | 33600 | 33600 | 33550 | 289 |
| 415 | 20230713 | 123700 | 18457208150 | 33550 | 33600 | 33600 | 33550 | 601 |
| 416 | 20230713 | 123600 | 18437040500 | 33600 | 33550 | 33600 | 33550 | 945 |
| 417 | 20230713 | 123500 | 18405297600 | 33550 | 33550 | 33600 | 33550 | 332 |
| 418 | 20230713 | 123400 | 18394150050 | 33600 | 33550 | 33600 | 33550 | 487 |
| 419 | 20230713 | 123300 | 18377809000 | 33600 | 33550 | 33600 | 33550 | 862 |
| 420 | 20230713 | 123200 | 18348855500 | 33600 | 33550 | 33600 | 33550 | 338 |
| 421 | 20230713 | 123100 | 18337511350 | 33600 | 33550 | 33600 | 33550 | 277 |
| 422 | 20230713 | 123000 | 18328213100 | 33550 | 33600 | 33600 | 33550 | 3356 |
| 423 | 20230713 | 122900 | 18215601150 | 33600 | 33600 | 33600 | 33550 | 223 |
| 424 | 20230713 | 122800 | 18208115850 | 33600 | 33600 | 33600 | 33550 | 242 |
| 425 | 20230713 | 122700 | 18199993550 | 33600 | 33600 | 33600 | 33550 | 567 |
| 426 | 20230713 | 122600 | 18180954500 | 33550 | 33550 | 33600 | 33550 | 893 |
| 427 | 20230713 | 122500 | 18150972250 | 33600 | 33600 | 33600 | 33550 | 225 |
| 428 | 20230713 | 122400 | 18143420950 | 33600 | 33550 | 33600 | 33550 | 642 |
| 429 | 20230713 | 122300 | 18121873350 | 33600 | 33550 | 33600 | 33550 | 718 |
| 430 | 20230713 | 122200 | 18097752350 | 33550 | 33550 | 33600 | 33550 | 1667 |
| 431 | 20230713 | 122100 | 18041822150 | 33600 | 33550 | 33600 | 33550 | 344 |
| 432 | 20230713 | 122000 | 18030274300 | 33550 | 33600 | 33600 | 33550 | 502 |
| 433 | 20230713 | 121900 | 18013415900 | 33550 | 33550 | 33600 | 33550 | 275 |
| 434 | 20230713 | 121800 | 18004186000 | 33550 | 33550 | 33600 | 33550 | 530 |
| 435 | 20230713 | 121700 | 17986404450 | 33550 | 33600 | 33600 | 33550 | 459 |
| 436 | 20230713 | 121600 | 17970985900 | 33550 | 33600 | 33600 | 33550 | 1072 |
| 437 | 20230713 | 121500 | 17935019000 | 33550 | 33600 | 33600 | 33550 | 179 |
| 438 | 20230713 | 121400 | 17929013450 | 33550 | 33550 | 33600 | 33550 | 1042 |
| 439 | 20230713 | 121300 | 17894030950 | 33550 | 33550 | 33600 | 33550 | 270 |
| 440 | 20230713 | 121200 | 17884971400 | 33550 | 33550 | 33600 | 33550 | 195 |
| 441 | 20230713 | 121100 | 17878426600 | 33550 | 33600 | 33600 | 33550 | 958 |
| 442 | 20230713 | 121000 | 17846254700 | 33550 | 33550 | 33600 | 33550 | 393 |
| 443 | 20230713 | 120900 | 17833068050 | 33550 | 33550 | 33550 | 33550 | 224 |
| 444 | 20230713 | 120800 | 17825552850 | 33550 | 33550 | 33600 | 33550 | 290 |
| 445 | 20230713 | 120700 | 17815821300 | 33600 | 33550 | 33600 | 33550 | 2098 |
| 446 | 20230713 | 120600 | 17745417100 | 33600 | 33550 | 33600 | 33550 | 235 |
| 447 | 20230713 | 120500 | 17737532250 | 33550 | 33550 | 33550 | 33550 | 249 |
| 448 | 20230713 | 120400 | 17729178300 | 33600 | 33550 | 33600 | 33550 | 990 |
| 449 | 20230713 | 120300 | 17695945650 | 33600 | 33550 | 33600 | 33550 | 534 |
| 450 | 20230713 | 120200 | 17678028250 | 33550 | 33550 | 33600 | 33550 | 544 |
| 451 | 20230713 | 120100 | 17659762350 | 33550 | 33600 | 33600 | 33550 | 631 |
| 452 | 20230713 | 120000 | 17638575750 | 33600 | 33550 | 33600 | 33550 | 183 |
| 453 | 20230713 | 115900 | 17632435850 | 33550 | 33550 | 33600 | 33550 | 1449 |
| 454 | 20230713 | 115800 | 17583821750 | 33550 | 33550 | 33600 | 33550 | 512 |
| 455 | 20230713 | 115700 | 17566628400 | 33600 | 33550 | 33600 | 33550 | 2568 |
| 456 | 20230713 | 115600 | 17480456300 | 33600 | 33550 | 33600 | 33550 | 245 |
| 457 | 20230713 | 115500 | 17472233750 | 33550 | 33550 | 33600 | 33550 | 909 |
| 458 | 20230713 | 115400 | 17441713650 | 33600 | 33550 | 33600 | 33550 | 1764 |
| 459 | 20230713 | 115300 | 17382461550 | 33550 | 33550 | 33600 | 33550 | 126 |
| 460 | 20230713 | 115200 | 17378233750 | 33550 | 33550 | 33600 | 33550 | 756 |
| 461 | 20230713 | 115100 | 17352854250 | 33550 | 33600 | 33600 | 33550 | 8168 |
| 462 | 20230713 | 115000 | 17078429600 | 33650 | 33600 | 33650 | 33600 | 5660 |
| 463 | 20230713 | 114900 | 16888249150 | 33600 | 33600 | 33650 | 33600 | 482 |
| 464 | 20230713 | 114800 | 16872048950 | 33650 | 33600 | 33650 | 33600 | 670 |
| 465 | 20230713 | 114700 | 16849520500 | 33600 | 33600 | 33650 | 33600 | 287 |
| 466 | 20230713 | 114600 | 16839872100 | 33650 | 33600 | 33650 | 33600 | 374 |
| 467 | 20230713 | 114500 | 16827300650 | 33600 | 33650 | 33650 | 33600 | 631 |
| 468 | 20230713 | 114400 | 16806077100 | 33600 | 33650 | 33650 | 33600 | 484 |
| 469 | 20230713 | 114300 | 16789814250 | 33600 | 33650 | 33650 | 33600 | 2843 |
| 470 | 20230713 | 114200 | 16694284300 | 33600 | 33600 | 33650 | 33600 | 464 |
| 471 | 20230713 | 114100 | 16678678000 | 33600 | 33600 | 33650 | 33600 | 1272 |
| 472 | 20230713 | 114000 | 16635938150 | 33600 | 33650 | 33650 | 33600 | 567 |
| 473 | 20230713 | 113900 | 16616886900 | 33600 | 33600 | 33650 | 33600 | 628 |
| 474 | 20230713 | 113800 | 16595765300 | 33650 | 33600 | 33650 | 33600 | 274 |
| 475 | 20230713 | 113700 | 16586557700 | 33600 | 33600 | 33600 | 33600 | 543 |
| 476 | 20230713 | 113600 | 16568312900 | 33600 | 33650 | 33650 | 33600 | 1216 |
| 477 | 20230713 | 113500 | 16527439550 | 33600 | 33600 | 33650 | 33600 | 498 |
| 478 | 20230713 | 113400 | 16510705950 | 33600 | 33600 | 33650 | 33600 | 240 |
| 479 | 20230713 | 113300 | 16502639350 | 33650 | 33650 | 33650 | 33600 | 604 |
| 480 | 20230713 | 113200 | 16482329200 | 33600 | 33650 | 33650 | 33600 | 5439 |
| 481 | 20230713 | 113100 | 16299360700 | 33650 | 33750 | 33800 | 33600 | 35436 |
| 482 | 20230713 | 113000 | 15104413650 | 33800 | 33750 | 33800 | 33750 | 673 |
| 483 | 20230713 | 112900 | 15081693250 | 33750 | 33750 | 33800 | 33750 | 1378 |
| 484 | 20230713 | 112800 | 15035141400 | 33750 | 33750 | 33800 | 33750 | 481 |
| 485 | 20230713 | 112700 | 15018896100 | 33800 | 33800 | 33800 | 33750 | 533 |
| 486 | 20230713 | 112600 | 15000895500 | 33750 | 33800 | 33800 | 33750 | 739 |
| 487 | 20230713 | 112500 | 14975926100 | 33800 | 33800 | 33800 | 33750 | 751 |
| 488 | 20230713 | 112400 | 14950564450 | 33800 | 33800 | 33800 | 33750 | 787 |
| 489 | 20230713 | 112300 | 14923981500 | 33750 | 33800 | 33800 | 33750 | 688 |
| 490 | 20230713 | 112200 | 14900735950 | 33800 | 33800 | 33800 | 33750 | 414 |
| 491 | 20230713 | 112100 | 14886748300 | 33750 | 33800 | 33800 | 33750 | 676 |
| 492 | 20230713 | 112000 | 14863921150 | 33750 | 33800 | 33800 | 33750 | 675 |
| 493 | 20230713 | 111900 | 14841113750 | 33800 | 33800 | 33800 | 33750 | 456 |
| 494 | 20230713 | 111800 | 14825709650 | 33800 | 33750 | 33800 | 33750 | 223 |
| 495 | 20230713 | 111700 | 14818173850 | 33800 | 33800 | 33800 | 33750 | 634 |
| 496 | 20230713 | 111600 | 14796750250 | 33800 | 33800 | 33800 | 33750 | 663 |
| 497 | 20230713 | 111500 | 14774349750 | 33750 | 33750 | 33800 | 33750 | 158 |
| 498 | 20230713 | 111400 | 14769015400 | 33750 | 33800 | 33800 | 33750 | 661 |
| 499 | 20230713 | 111300 | 14746690550 | 33750 | 33750 | 33800 | 33750 | 1807 |
| 500 | 20230713 | 111200 | 14685694050 | 33800 | 33750 | 33800 | 33750 | 1031 |
| 501 | 20230713 | 111100 | 14650895650 | 33700 | 33750 | 33750 | 33700 | 599 |
| 502 | 20230713 | 111000 | 14630703400 | 33800 | 33750 | 33800 | 33750 | 874 |
| 503 | 20230713 | 110900 | 14601188900 | 33750 | 33750 | 33800 | 33750 | 3076 |
| 504 | 20230713 | 110800 | 14497373850 | 33750 | 33750 | 33750 | 33700 | 1332 |
| 505 | 20230713 | 110700 | 14452427500 | 33750 | 33750 | 33750 | 33700 | 810 |
| 506 | 20230713 | 110600 | 14425103850 | 33700 | 33700 | 33750 | 33700 | 133 |
| 507 | 20230713 | 110500 | 14420615950 | 33700 | 33700 | 33700 | 33700 | 181 |
| 508 | 20230713 | 110400 | 14414516250 | 33700 | 33750 | 33750 | 33700 | 3764 |
| 509 | 20230713 | 110300 | 14287486300 | 33750 | 33700 | 33750 | 33700 | 436 |
| 510 | 20230713 | 110200 | 14272777100 | 33750 | 33750 | 33750 | 33700 | 290 |
| 511 | 20230713 | 110100 | 14262998150 | 33750 | 33700 | 33750 | 33650 | 194 |
| 512 | 20230713 | 110000 | 14256465400 | 33700 | 33750 | 33750 | 33700 | 2504 |
| 513 | 20230713 | 105900 | 14172015300 | 33700 | 33750 | 33750 | 33700 | 329 |
| 514 | 20230713 | 105800 | 14160916750 | 33750 | 33700 | 33750 | 33700 | 430 |
| 515 | 20230713 | 105700 | 14146409850 | 33700 | 33750 | 33750 | 33650 | 3975 |
| 516 | 20230713 | 105600 | 14012376150 | 33750 | 33700 | 33750 | 33700 | 163 |
| 517 | 20230713 | 105500 | 14006880050 | 33700 | 33650 | 33750 | 33650 | 10496 |
| 518 | 20230713 | 105400 | 13652791000 | 33700 | 33700 | 33700 | 33650 | 672 |
| 519 | 20230713 | 105300 | 13630153400 | 33650 | 33700 | 33700 | 33650 | 510 |
| 520 | 20230713 | 105200 | 13612971650 | 33700 | 33650 | 33700 | 33650 | 330 |
| 521 | 20230713 | 105100 | 13601859850 | 33650 | 33700 | 33750 | 33600 | 14092 |
| 522 | 20230713 | 105000 | 13127180700 | 33750 | 33750 | 33750 | 33700 | 426 |
| 523 | 20230713 | 104900 | 13112808300 | 33750 | 33650 | 33750 | 33650 | 4172 |
| 524 | 20230713 | 104800 | 12972212750 | 33650 | 33700 | 33700 | 33650 | 2061 |
| 525 | 20230713 | 104700 | 12902757100 | 33700 | 33700 | 33700 | 33650 | 772 |
| 526 | 20230713 | 104600 | 12876746850 | 33700 | 33600 | 33700 | 33600 | 2595 |
| 527 | 20230713 | 104500 | 12789412400 | 33650 | 33650 | 33650 | 33600 | 1142 |
| 528 | 20230713 | 104400 | 12750996550 | 33600 | 33650 | 33650 | 33600 | 618 |
| 529 | 20230713 | 104300 | 12730216750 | 33600 | 33550 | 33650 | 33550 | 1940 |
| 530 | 20230713 | 104200 | 12665035750 | 33600 | 33600 | 33600 | 33550 | 508 |
| 531 | 20230713 | 104100 | 12647967250 | 33550 | 33550 | 33600 | 33550 | 1868 |
| 532 | 20230713 | 104000 | 12585237650 | 33550 | 33600 | 33600 | 33550 | 123 |
| 533 | 20230713 | 103900 | 12581110100 | 33600 | 33550 | 33600 | 33550 | 190 |
| 534 | 20230713 | 103800 | 12574731550 | 33550 | 33600 | 33650 | 33550 | 1199 |
| 535 | 20230713 | 103700 | 12534444500 | 33600 | 33600 | 33600 | 33600 | 124 |
| 536 | 20230713 | 103600 | 12530278100 | 33600 | 33600 | 33650 | 33600 | 63 |
| 537 | 20230713 | 103500 | 12528161000 | 33600 | 33550 | 33650 | 33550 | 2865 |
| 538 | 20230713 | 103400 | 12431895650 | 33650 | 33600 | 33650 | 33600 | 9736 |
| 539 | 20230713 | 103300 | 12104760600 | 33650 | 33550 | 33650 | 33550 | 4257 |
| 540 | 20230713 | 103200 | 11961720700 | 33600 | 33600 | 33600 | 33550 | 1279 |
| 541 | 20230713 | 103100 | 11918751500 | 33600 | 33550 | 33600 | 33550 | 1630 |
| 542 | 20230713 | 103000 | 11863989150 | 33600 | 33600 | 33600 | 33550 | 140 |
| 543 | 20230713 | 102900 | 11859288900 | 33550 | 33550 | 33600 | 33550 | 159 |
| 544 | 20230713 | 102800 | 11853951800 | 33600 | 33600 | 33600 | 33550 | 933 |
| 545 | 20230713 | 102700 | 11822631000 | 33550 | 33600 | 33600 | 33550 | 119 |
| 546 | 20230713 | 102600 | 11818638250 | 33600 | 33550 | 33600 | 33550 | 138 |
| 547 | 20230713 | 102500 | 11814006550 | 33600 | 33550 | 33600 | 33550 | 396 |
| 548 | 20230713 | 102400 | 11800714950 | 33550 | 33550 | 33600 | 33550 | 425 |
| 549 | 20230713 | 102300 | 11786456050 | 33550 | 33550 | 33600 | 33550 | 160 |
| 550 | 20230713 | 102200 | 11781085350 | 33600 | 33550 | 33600 | 33550 | 173 |
| 551 | 20230713 | 102100 | 11775279250 | 33600 | 33500 | 33600 | 33500 | 592 |
| 552 | 20230713 | 102000 | 11755412400 | 33550 | 33550 | 33600 | 33500 | 2923 |
| 553 | 20230713 | 101900 | 11657247800 | 33550 | 33550 | 33600 | 33550 | 255 |
| 554 | 20230713 | 101800 | 11648685450 | 33600 | 33650 | 33650 | 33550 | 6071 |
| 555 | 20230713 | 101700 | 11444598350 | 33700 | 33550 | 33700 | 33550 | 5473 |
| 556 | 20230713 | 101600 | 11260673600 | 33550 | 33700 | 33700 | 33550 | 8379 |
| 557 | 20230713 | 101500 | 10978991200 | 33650 | 33700 | 33700 | 33650 | 148 |
| 558 | 20230713 | 101400 | 10974010650 | 33650 | 33700 | 33700 | 33650 | 240 |
| 559 | 20230713 | 101300 | 10965930850 | 33650 | 33650 | 33700 | 33650 | 2238 |
| 560 | 20230713 | 101200 | 10890516100 | 33650 | 33650 | 33700 | 33650 | 679 |
| 561 | 20230713 | 101100 | 10867666650 | 33650 | 33750 | 33750 | 33600 | 39968 |
| 562 | 20230713 | 101000 | 9521318850 | 33700 | 33750 | 33750 | 33700 | 688 |
| 563 | 20230713 | 100900 | 9498118200 | 33700 | 33700 | 33750 | 33700 | 557 |
| 564 | 20230713 | 100800 | 9479327250 | 33700 | 33750 | 33750 | 33700 | 375 |
| 565 | 20230713 | 100700 | 9466681100 | 33700 | 33750 | 33750 | 33700 | 5052 |
| 566 | 20230713 | 100600 | 9296233750 | 33750 | 33750 | 33750 | 33700 | 2344 |
| 567 | 20230713 | 100500 | 9217123850 | 33750 | 33750 | 33750 | 33700 | 2967 |
| 568 | 20230713 | 100400 | 9116994150 | 33700 | 33700 | 33750 | 33700 | 185 |
| 569 | 20230713 | 100300 | 9110758250 | 33700 | 33800 | 33800 | 33700 | 8132 |
| 570 | 20230713 | 100200 | 8836318200 | 33750 | 33800 | 33800 | 33750 | 1473 |
| 571 | 20230713 | 100100 | 8786600500 | 33800 | 33800 | 33800 | 33750 | 227 |
| 572 | 20230713 | 100000 | 8778936850 | 33800 | 33800 | 33800 | 33750 | 147 |
| 573 | 20230713 | 095900 | 8773971500 | 33750 | 33750 | 33800 | 33750 | 410 |
| 574 | 20230713 | 095800 | 8760129650 | 33800 | 33750 | 33800 | 33750 | 337 |
| 575 | 20230713 | 095700 | 8748750600 | 33800 | 33800 | 33800 | 33750 | 1025 |
| 576 | 20230713 | 095600 | 8714152700 | 33750 | 33800 | 33800 | 33750 | 263 |
| 577 | 20230713 | 095500 | 8705271750 | 33750 | 33750 | 33800 | 33750 | 301 |
| 578 | 20230713 | 095400 | 8695111850 | 33800 | 33750 | 33800 | 33750 | 520 |
| 579 | 20230713 | 095300 | 8677551350 | 33800 | 33800 | 33800 | 33750 | 173 |
| 580 | 20230713 | 095200 | 8671711550 | 33750 | 33750 | 33800 | 33700 | 527 |
| 581 | 20230713 | 095100 | 8653925250 | 33750 | 33800 | 33800 | 33750 | 3065 |
| 582 | 20230713 | 095000 | 8550478400 | 33750 | 33750 | 33800 | 33750 | 191 |
| 583 | 20230713 | 094900 | 8544028200 | 33800 | 33800 | 33800 | 33750 | 683 |
| 584 | 20230713 | 094800 | 8520951200 | 33800 | 33750 | 33800 | 33700 | 1278 |
| 585 | 20230713 | 094700 | 8477812000 | 33750 | 33750 | 33750 | 33700 | 191 |
| 586 | 20230713 | 094600 | 8471370800 | 33700 | 33700 | 33800 | 33700 | 3878 |
| 587 | 20230713 | 094500 | 8340437850 | 33750 | 33750 | 33850 | 33700 | 5895 |
| 588 | 20230713 | 094400 | 8141420650 | 33750 | 33700 | 33750 | 33700 | 1619 |
| 589 | 20230713 | 094300 | 8086785600 | 33700 | 33750 | 33800 | 33700 | 772 |
| 590 | 20230713 | 094200 | 8060741600 | 33800 | 33800 | 33800 | 33800 | 4640 |
| 591 | 20230713 | 094100 | 7903909600 | 33800 | 33750 | 33800 | 33700 | 1236 |
| 592 | 20230713 | 094000 | 7862158650 | 33800 | 33850 | 33900 | 33750 | 16350 |
| 593 | 20230713 | 093900 | 7309319550 | 33850 | 33850 | 33900 | 33850 | 3712 |
| 594 | 20230713 | 093800 | 7183548600 | 33850 | 33750 | 33900 | 33750 | 32567 |
| 595 | 20230713 | 093700 | 6081816750 | 33800 | 33750 | 33800 | 33750 | 604 |
| 596 | 20230713 | 093600 | 6061407250 | 33750 | 33800 | 33800 | 33750 | 943 |
| 597 | 20230713 | 093500 | 6029565900 | 33800 | 33750 | 33800 | 33750 | 3218 |
| 598 | 20230713 | 093400 | 5920868750 | 33750 | 33750 | 33800 | 33700 | 13379 |
| 599 | 20230713 | 093300 | 5469350250 | 33750 | 33700 | 33750 | 33700 | 14656 |
| 600 | 20230713 | 093200 | 4975403750 | 33650 | 33700 | 33700 | 33650 | 194 |
| 601 | 20230713 | 093100 | 4968872850 | 33700 | 33650 | 33700 | 33650 | 2593 |
| 602 | 20230713 | 093000 | 4881612200 | 33700 | 33700 | 33700 | 33650 | 632 |
| 603 | 20230713 | 092900 | 4860320500 | 33650 | 33700 | 33700 | 33650 | 178 |
| 604 | 20230713 | 092800 | 4854329900 | 33700 | 33600 | 33700 | 33600 | 7444 |
| 605 | 20230713 | 092700 | 4603881550 | 33550 | 33600 | 33650 | 33550 | 8745 |
| 606 | 20230713 | 092600 | 4310079000 | 33600 | 33650 | 33650 | 33600 | 265 |
| 607 | 20230713 | 092500 | 4301171550 | 33650 | 33600 | 33650 | 33600 | 479 |
| 608 | 20230713 | 092400 | 4285063350 | 33650 | 33600 | 33650 | 33600 | 105 |
| 609 | 20230713 | 092300 | 4281533100 | 33600 | 33600 | 33650 | 33600 | 1551 |
| 610 | 20230713 | 092200 | 4229416050 | 33650 | 33650 | 33650 | 33600 | 230 |
| 611 | 20230713 | 092100 | 4221681800 | 33650 | 33600 | 33650 | 33600 | 202 |
| 612 | 20230713 | 092000 | 4214893900 | 33600 | 33600 | 33650 | 33500 | 7881 |
| 613 | 20230713 | 091900 | 3950167700 | 33600 | 33600 | 33650 | 33550 | 2212 |
| 614 | 20230713 | 091800 | 3875861150 | 33650 | 33600 | 33650 | 33550 | 1725 |
| 615 | 20230713 | 091700 | 3817932500 | 33600 | 33650 | 33650 | 33600 | 4936 |
| 616 | 20230713 | 091600 | 3651846600 | 33650 | 33600 | 33700 | 33550 | 13563 |
| 617 | 20230713 | 091500 | 3196001850 | 33600 | 33600 | 33600 | 33550 | 1198 |
| 618 | 20230713 | 091400 | 3155751750 | 33650 | 33650 | 33650 | 33650 | 4473 |
| 619 | 20230713 | 091300 | 3005235300 | 33650 | 33650 | 33700 | 33650 | 270 |
| 620 | 20230713 | 091200 | 2996147250 | 33650 | 33650 | 33700 | 33650 | 2618 |
| 621 | 20230713 | 091100 | 2908050500 | 33650 | 33600 | 33650 | 33600 | 379 |
| 622 | 20230713 | 091000 | 2895313600 | 33600 | 33650 | 33650 | 33600 | 1883 |
| 623 | 20230713 | 090900 | 2831958250 | 33650 | 33650 | 33700 | 33600 | 4622 |
| 624 | 20230713 | 090800 | 2676308150 | 33650 | 33700 | 33700 | 33550 | 16340 |
| 625 | 20230713 | 090700 | 2126817750 | 33700 | 33650 | 33700 | 33650 | 1211 |
| 626 | 20230713 | 090600 | 2086053800 | 33650 | 33700 | 33700 | 33650 | 677 |
| 627 | 20230713 | 090500 | 2063264250 | 33700 | 33650 | 33700 | 33650 | 1197 |
| 628 | 20230713 | 090400 | 2022970100 | 33700 | 33650 | 33700 | 33600 | 6403 |
| 629 | 20230713 | 090300 | 1807503450 | 33650 | 33650 | 33750 | 33650 | 10291 |
| 630 | 20230713 | 090200 | 1460698900 | 33650 | 33550 | 33700 | 33550 | 6024 |
| 631 | 20230713 | 090100 | 1257863300 | 33650 | 33550 | 33650 | 33400 | 22494 |
| 632 | 20230713 | 090000 | 503305000 | 33550 | 33600 | 33650 | 33500 | 14983 |