30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 3 | 20230713 | 190400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20230713 | 190300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20230713 | 190200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20230713 | 190100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20230713 | 190000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20230713 | 185900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20230713 | 185800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20230713 | 185700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20230713 | 185600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20230713 | 185500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20230713 | 185400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20230713 | 185300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20230713 | 185200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20230713 | 185100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20230713 | 185000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20230713 | 184900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20230713 | 184800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20230713 | 184700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20230713 | 184600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20230713 | 184500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20230713 | 184400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20230713 | 184300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20230713 | 184200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20230713 | 184100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20230713 | 184000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20230713 | 183900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20230713 | 183800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20230713 | 183700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20230713 | 183600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20230713 | 183500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 33 | 20230713 | 183400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20230713 | 183300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20230713 | 183200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20230713 | 183100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20230713 | 183000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20230713 | 182900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20230713 | 182800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20230713 | 182700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20230713 | 182600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20230713 | 182500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20230713 | 182400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20230713 | 182300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20230713 | 182200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20230713 | 182100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20230713 | 182000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20230713 | 181900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20230713 | 181800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20230713 | 181700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20230713 | 181600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20230713 | 181500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20230713 | 181400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20230713 | 181300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20230713 | 181200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20230713 | 181100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20230713 | 181000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20230713 | 180900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20230713 | 180800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20230713 | 180700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20230713 | 180600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20230713 | 180500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 63 | 20230713 | 180400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20230713 | 180300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20230713 | 180200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20230713 | 180100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20230713 | 180000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20230713 | 175900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20230713 | 175800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20230713 | 175700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20230713 | 175600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20230713 | 175500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20230713 | 175400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20230713 | 175300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20230713 | 175200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20230713 | 175100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20230713 | 175000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20230713 | 174900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20230713 | 174800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20230713 | 174700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20230713 | 174600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20230713 | 174500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20230713 | 174400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20230713 | 174300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20230713 | 174200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20230713 | 174100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20230713 | 174000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20230713 | 173900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20230713 | 173800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20230713 | 173700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20230713 | 173600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20230713 | 173500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 93 | 20230713 | 173400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20230713 | 173300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20230713 | 173200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20230713 | 173100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20230713 | 173000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20230713 | 172900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20230713 | 172800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20230713 | 172700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20230713 | 172600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20230713 | 172500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20230713 | 172400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20230713 | 172300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20230713 | 172200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20230713 | 172100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20230713 | 172000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20230713 | 171900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20230713 | 171800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20230713 | 171700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20230713 | 171600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20230713 | 171500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20230713 | 171400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20230713 | 171300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20230713 | 171200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20230713 | 171100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20230713 | 171000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20230713 | 170900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20230713 | 170800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20230713 | 170700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20230713 | 170600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20230713 | 170500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 123 | 20230713 | 170400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20230713 | 170300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20230713 | 170200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20230713 | 170100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20230713 | 170000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20230713 | 165900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20230713 | 165800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20230713 | 165700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20230713 | 165600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20230713 | 165500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20230713 | 165400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20230713 | 165300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20230713 | 165200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20230713 | 165100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20230713 | 165000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20230713 | 164900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20230713 | 164800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20230713 | 164700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20230713 | 164600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20230713 | 164500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20230713 | 164400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20230713 | 164300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20230713 | 164200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20230713 | 164100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20230713 | 164000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20230713 | 163900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20230713 | 163800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20230713 | 163700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20230713 | 163600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20230713 | 163500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 153 | 20230713 | 163400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20230713 | 163300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20230713 | 163200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20230713 | 163100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20230713 | 163000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20230713 | 162900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20230713 | 162800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20230713 | 162700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20230713 | 162600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20230713 | 162500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20230713 | 162400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20230713 | 162300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20230713 | 162200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20230713 | 162100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20230713 | 162000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20230713 | 161900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20230713 | 161800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20230713 | 161700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20230713 | 161600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20230713 | 161500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20230713 | 161400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20230713 | 161300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20230713 | 161200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20230713 | 161100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20230713 | 161000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20230713 | 160900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20230713 | 160800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20230713 | 160700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20230713 | 160600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20230713 | 160500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 183 | 20230713 | 160400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20230713 | 160300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20230713 | 160200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20230713 | 160100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20230713 | 160000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20230713 | 155900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20230713 | 155800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20230713 | 155700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20230713 | 155600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20230713 | 155500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20230713 | 155400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20230713 | 155300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20230713 | 155200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20230713 | 155100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20230713 | 155000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20230713 | 154900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20230713 | 154800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20230713 | 154700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20230713 | 154600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20230713 | 154500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20230713 | 154400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20230713 | 154300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20230713 | 154200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20230713 | 154100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20230713 | 154000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20230713 | 153900 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20230713 | 153800 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20230713 | 153700 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20230713 | 153600 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20230713 | 153500 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 213 | 20230713 | 153400 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20230713 | 153300 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20230713 | 153200 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20230713 | 153100 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20230713 | 153000 | 4855254500 | 2800 | 2800 | 2800 | 2800 | 18071 |
| 218 | 20230713 | 152900 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20230713 | 152800 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20230713 | 152700 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20230713 | 152600 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20230713 | 152500 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20230713 | 152400 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20230713 | 152300 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20230713 | 152200 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20230713 | 152100 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20230713 | 152000 | 4804655700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20230713 | 151900 | 4804655700 | 2815 | 2815 | 2815 | 2805 | 3613 |
| 229 | 20230713 | 151800 | 4794520545 | 2815 | 2805 | 2815 | 2805 | 7 |
| 230 | 20230713 | 151700 | 4794500870 | 2805 | 2810 | 2810 | 2805 | 4643 |
| 231 | 20230713 | 151600 | 4781477170 | 2805 | 2810 | 2815 | 2805 | 8794 |
| 232 | 20230713 | 151500 | 4756768790 | 2805 | 2805 | 2805 | 2805 | 2233 |
| 233 | 20230713 | 151400 | 4750505225 | 2810 | 2810 | 2810 | 2810 | 63 |
| 234 | 20230713 | 151300 | 4750328195 | 2810 | 2805 | 2810 | 2805 | 2928 |
| 235 | 20230713 | 151200 | 4742110155 | 2805 | 2805 | 2805 | 2800 | 448 |
| 236 | 20230713 | 151100 | 4740854620 | 2805 | 2800 | 2810 | 2800 | 6772 |
| 237 | 20230713 | 151000 | 4721892995 | 2800 | 2805 | 2805 | 2800 | 18261 |
| 238 | 20230713 | 150900 | 4670745660 | 2805 | 2805 | 2805 | 2805 | 4790 |
| 239 | 20230713 | 150800 | 4657309710 | 2810 | 2805 | 2810 | 2805 | 900 |
| 240 | 20230713 | 150700 | 4654785205 | 2805 | 2805 | 2815 | 2800 | 3789 |
| 241 | 20230713 | 150600 | 4644165650 | 2805 | 2815 | 2815 | 2805 | 16690 |
| 242 | 20230713 | 150500 | 4597303850 | 2815 | 2815 | 2820 | 2815 | 9822 |
| 243 | 20230713 | 150400 | 4569654910 | 2815 | 2815 | 2815 | 2815 | 707 |
| 244 | 20230713 | 150300 | 4567664705 | 2815 | 2820 | 2820 | 2815 | 3303 |
| 245 | 20230713 | 150200 | 4558366245 | 2815 | 2815 | 2815 | 2815 | 32 |
| 246 | 20230713 | 150100 | 4558276165 | 2815 | 2820 | 2820 | 2815 | 146 |
| 247 | 20230713 | 150000 | 4557865025 | 2815 | 2815 | 2815 | 2815 | 700 |
| 248 | 20230713 | 145900 | 4555894525 | 2815 | 2820 | 2820 | 2815 | 942 |
| 249 | 20230713 | 145800 | 4553242595 | 2815 | 2815 | 2815 | 2815 | 419 |
| 250 | 20230713 | 145700 | 4552063110 | 2815 | 2820 | 2820 | 2815 | 511 |
| 251 | 20230713 | 145600 | 4550622145 | 2820 | 2820 | 2820 | 2820 | 149 |
| 252 | 20230713 | 145500 | 4550201965 | 2820 | 2815 | 2820 | 2815 | 1663 |
| 253 | 20230713 | 145400 | 4545515490 | 2815 | 2815 | 2815 | 2815 | 65 |
| 254 | 20230713 | 145300 | 4545332515 | 2815 | 2820 | 2820 | 2815 | 512 |
| 255 | 20230713 | 145200 | 4543890425 | 2820 | 2820 | 2820 | 2820 | 1 |
| 256 | 20230713 | 145100 | 4543887605 | 2820 | 2820 | 2820 | 2820 | 202 |
| 257 | 20230713 | 145000 | 4543317965 | 2820 | 2820 | 2820 | 2820 | 2736 |
| 258 | 20230713 | 144900 | 4535602445 | 2820 | 2820 | 2820 | 2815 | 2299 |
| 259 | 20230713 | 144800 | 4529124225 | 2820 | 2820 | 2820 | 2820 | 1084 |
| 260 | 20230713 | 144700 | 4526067345 | 2820 | 2820 | 2820 | 2820 | 2300 |
| 261 | 20230713 | 144600 | 4519581345 | 2825 | 2825 | 2825 | 2820 | 290 |
| 262 | 20230713 | 144500 | 4518763260 | 2825 | 2820 | 2825 | 2820 | 5031 |
| 263 | 20230713 | 144400 | 4504575025 | 2820 | 2820 | 2820 | 2820 | 36 |
| 264 | 20230713 | 144300 | 4504473505 | 2820 | 2820 | 2820 | 2820 | 76 |
| 265 | 20230713 | 144200 | 4504259185 | 2825 | 2820 | 2825 | 2820 | 730 |
| 266 | 20230713 | 144100 | 4502199185 | 2820 | 2825 | 2825 | 2820 | 699 |
| 267 | 20230713 | 144000 | 4500227920 | 2825 | 2825 | 2825 | 2820 | 580 |
| 268 | 20230713 | 143900 | 4498589430 | 2820 | 2820 | 2825 | 2820 | 806 |
| 269 | 20230713 | 143800 | 4496315005 | 2825 | 2820 | 2825 | 2820 | 346 |
| 270 | 20230713 | 143700 | 4495338535 | 2820 | 2820 | 2820 | 2820 | 4102 |
| 271 | 20230713 | 143600 | 4483770895 | 2820 | 2820 | 2820 | 2820 | 490 |
| 272 | 20230713 | 143500 | 4482389095 | 2815 | 2815 | 2815 | 2815 | 1421 |
| 273 | 20230713 | 143400 | 4478388980 | 2820 | 2820 | 2820 | 2820 | 973 |
| 274 | 20230713 | 143300 | 4475645120 | 2815 | 2820 | 2820 | 2815 | 55 |
| 275 | 20230713 | 143200 | 4475490075 | 2815 | 2815 | 2815 | 2815 | 1 |
| 276 | 20230713 | 143100 | 4475487260 | 2815 | 2815 | 2815 | 2815 | 716 |
| 277 | 20230713 | 143000 | 4473471720 | 2815 | 2815 | 2815 | 2815 | 1640 |
| 278 | 20230713 | 142900 | 4468855120 | 2815 | 2815 | 2815 | 2810 | 103 |
| 279 | 20230713 | 142800 | 4468565650 | 2810 | 2815 | 2815 | 2810 | 700 |
| 280 | 20230713 | 142700 | 4466598005 | 2815 | 2815 | 2815 | 2815 | 650 |
| 281 | 20230713 | 142600 | 4464768255 | 2815 | 2815 | 2815 | 2815 | 1948 |
| 282 | 20230713 | 142500 | 4459284635 | 2815 | 2815 | 2815 | 2815 | 996 |
| 283 | 20230713 | 142400 | 4456480895 | 2815 | 2815 | 2815 | 2815 | 0 |
| 284 | 20230713 | 142300 | 4456480895 | 2815 | 2820 | 2820 | 2815 | 917 |
| 285 | 20230713 | 142200 | 4453899455 | 2815 | 2815 | 2820 | 2815 | 175 |
| 286 | 20230713 | 142100 | 4453406815 | 2820 | 2815 | 2820 | 2815 | 214 |
| 287 | 20230713 | 142000 | 4452804395 | 2815 | 2815 | 2815 | 2815 | 628 |
| 288 | 20230713 | 141900 | 4451036575 | 2815 | 2815 | 2815 | 2815 | 10 |
| 289 | 20230713 | 141800 | 4451008425 | 2815 | 2815 | 2815 | 2815 | 500 |
| 290 | 20230713 | 141700 | 4449600925 | 2815 | 2815 | 2815 | 2815 | 230 |
| 291 | 20230713 | 141600 | 4448953475 | 2815 | 2815 | 2815 | 2815 | 131 |
| 292 | 20230713 | 141500 | 4448584710 | 2815 | 2815 | 2815 | 2815 | 695 |
| 293 | 20230713 | 141400 | 4446628285 | 2815 | 2815 | 2815 | 2815 | 0 |
| 294 | 20230713 | 141300 | 4446628285 | 2815 | 2815 | 2815 | 2815 | 0 |
| 295 | 20230713 | 141200 | 4446628285 | 2815 | 2815 | 2815 | 2815 | 444 |
| 296 | 20230713 | 141100 | 4445378425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20230713 | 141000 | 4445378425 | 2820 | 2815 | 2820 | 2815 | 404 |
| 298 | 20230713 | 140900 | 4444241155 | 2815 | 2815 | 2820 | 2810 | 1381 |
| 299 | 20230713 | 140800 | 4440353130 | 2815 | 2815 | 2815 | 2815 | 1665 |
| 300 | 20230713 | 140700 | 4435666155 | 2810 | 2810 | 2810 | 2810 | 341 |
| 301 | 20230713 | 140600 | 4434707945 | 2810 | 2810 | 2810 | 2810 | 1 |
| 302 | 20230713 | 140500 | 4434705135 | 2815 | 2810 | 2815 | 2810 | 2 |
| 303 | 20230713 | 140400 | 4434699510 | 2815 | 2815 | 2815 | 2815 | 52 |
| 304 | 20230713 | 140300 | 4434553130 | 2815 | 2815 | 2815 | 2815 | 0 |
| 305 | 20230713 | 140200 | 4434553130 | 2815 | 2815 | 2815 | 2815 | 404 |
| 306 | 20230713 | 140100 | 4433415870 | 2815 | 2815 | 2815 | 2815 | 140 |
| 307 | 20230713 | 140000 | 4433021770 | 2815 | 2815 | 2815 | 2815 | 413 |
| 308 | 20230713 | 135900 | 4431859175 | 2815 | 2810 | 2815 | 2810 | 994 |
| 309 | 20230713 | 135800 | 4429062530 | 2815 | 2810 | 2815 | 2810 | 1345 |
| 310 | 20230713 | 135700 | 4425279575 | 2815 | 2810 | 2815 | 2810 | 2020 |
| 311 | 20230713 | 135600 | 4419593375 | 2810 | 2810 | 2810 | 2810 | 630 |
| 312 | 20230713 | 135500 | 4417823075 | 2805 | 2805 | 2805 | 2805 | 20 |
| 313 | 20230713 | 135400 | 4417766975 | 2805 | 2805 | 2805 | 2805 | 406 |
| 314 | 20230713 | 135300 | 4416628145 | 2805 | 2805 | 2805 | 2805 | 1 |
| 315 | 20230713 | 135200 | 4416625340 | 2800 | 2805 | 2810 | 2800 | 511 |
| 316 | 20230713 | 135100 | 4415192925 | 2805 | 2805 | 2805 | 2805 | 108 |
| 317 | 20230713 | 135000 | 4414889985 | 2815 | 2810 | 2815 | 2805 | 963 |
| 318 | 20230713 | 134900 | 4412187260 | 2815 | 2810 | 2815 | 2810 | 262 |
| 319 | 20230713 | 134800 | 4411451035 | 2800 | 2800 | 2800 | 2800 | 364 |
| 320 | 20230713 | 134700 | 4410431835 | 2805 | 2800 | 2805 | 2800 | 117 |
| 321 | 20230713 | 134600 | 4410104195 | 2800 | 2800 | 2800 | 2800 | 33 |
| 322 | 20230713 | 134500 | 4410011795 | 2800 | 2805 | 2805 | 2800 | 377 |
| 323 | 20230713 | 134400 | 4408955940 | 2800 | 2805 | 2805 | 2800 | 524 |
| 324 | 20230713 | 134300 | 4407488730 | 2800 | 2805 | 2805 | 2800 | 1575 |
| 325 | 20230713 | 134200 | 4403078190 | 2800 | 2800 | 2800 | 2800 | 784 |
| 326 | 20230713 | 134100 | 4400882990 | 2805 | 2805 | 2805 | 2805 | 32 |
| 327 | 20230713 | 134000 | 4400793230 | 2810 | 2805 | 2810 | 2805 | 1703 |
| 328 | 20230713 | 133900 | 4396016275 | 2810 | 2805 | 2810 | 2805 | 491 |
| 329 | 20230713 | 133800 | 4394638520 | 2805 | 2805 | 2805 | 2805 | 10 |
| 330 | 20230713 | 133700 | 4394610470 | 2805 | 2800 | 2805 | 2800 | 1942 |
| 331 | 20230713 | 133600 | 4389163175 | 2800 | 2800 | 2805 | 2800 | 116 |
| 332 | 20230713 | 133500 | 4388838345 | 2805 | 2805 | 2805 | 2805 | 598 |
| 333 | 20230713 | 133400 | 4387160955 | 2805 | 2805 | 2805 | 2805 | 35 |
| 334 | 20230713 | 133300 | 4387062780 | 2800 | 2805 | 2805 | 2800 | 1432 |
| 335 | 20230713 | 133200 | 4383051020 | 2805 | 2805 | 2805 | 2805 | 453 |
| 336 | 20230713 | 133100 | 4381780355 | 2805 | 2805 | 2805 | 2800 | 26 |
| 337 | 20230713 | 133000 | 4381707430 | 2805 | 2805 | 2805 | 2805 | 456 |
| 338 | 20230713 | 132900 | 4380428350 | 2805 | 2810 | 2810 | 2800 | 1948 |
| 339 | 20230713 | 132800 | 4374965965 | 2805 | 2810 | 2810 | 2805 | 3005 |
| 340 | 20230713 | 132700 | 4366536935 | 2810 | 2810 | 2810 | 2810 | 0 |
| 341 | 20230713 | 132600 | 4366536935 | 2810 | 2810 | 2810 | 2810 | 64 |
| 342 | 20230713 | 132500 | 4366357095 | 2810 | 2810 | 2810 | 2810 | 0 |
| 343 | 20230713 | 132400 | 4366357095 | 2810 | 2810 | 2810 | 2810 | 4643 |
| 344 | 20230713 | 132300 | 4353310265 | 2815 | 2815 | 2815 | 2815 | 0 |
| 345 | 20230713 | 132200 | 4353310265 | 2815 | 2815 | 2815 | 2815 | 337 |
| 346 | 20230713 | 132100 | 4352361610 | 2815 | 2815 | 2815 | 2815 | 0 |
| 347 | 20230713 | 132000 | 4352361610 | 2815 | 2820 | 2820 | 2815 | 1482 |
| 348 | 20230713 | 131900 | 4348186235 | 2825 | 2825 | 2825 | 2820 | 1238 |
| 349 | 20230713 | 131800 | 4344694785 | 2825 | 2825 | 2825 | 2825 | 154 |
| 350 | 20230713 | 131700 | 4344259735 | 2825 | 2820 | 2825 | 2820 | 1038 |
| 351 | 20230713 | 131600 | 4341329985 | 2820 | 2810 | 2820 | 2810 | 1719 |
| 352 | 20230713 | 131500 | 4336485110 | 2820 | 2815 | 2820 | 2815 | 260 |
| 353 | 20230713 | 131400 | 4335753100 | 2820 | 2820 | 2820 | 2820 | 411 |
| 354 | 20230713 | 131300 | 4334594080 | 2820 | 2820 | 2820 | 2820 | 940 |
| 355 | 20230713 | 131200 | 4331943280 | 2820 | 2815 | 2820 | 2815 | 1061 |
| 356 | 20230713 | 131100 | 4328953740 | 2815 | 2815 | 2815 | 2815 | 2286 |
| 357 | 20230713 | 131000 | 4322518650 | 2815 | 2815 | 2815 | 2805 | 1490 |
| 358 | 20230713 | 130900 | 4318329150 | 2815 | 2810 | 2815 | 2810 | 1911 |
| 359 | 20230713 | 130800 | 4312956890 | 2810 | 2810 | 2810 | 2810 | 107 |
| 360 | 20230713 | 130700 | 4312656220 | 2810 | 2810 | 2810 | 2805 | 210 |
| 361 | 20230713 | 130600 | 4312066625 | 2810 | 2810 | 2810 | 2810 | 307 |
| 362 | 20230713 | 130500 | 4311203955 | 2815 | 2815 | 2815 | 2815 | 460 |
| 363 | 20230713 | 130400 | 4309909055 | 2815 | 2815 | 2815 | 2810 | 578 |
| 364 | 20230713 | 130300 | 4308284485 | 2815 | 2815 | 2815 | 2815 | 58 |
| 365 | 20230713 | 130200 | 4308121215 | 2815 | 2815 | 2815 | 2810 | 76 |
| 366 | 20230713 | 130100 | 4307907580 | 2805 | 2810 | 2810 | 2805 | 1857 |
| 367 | 20230713 | 130000 | 4302698670 | 2810 | 2815 | 2815 | 2810 | 105 |
| 368 | 20230713 | 125900 | 4302403600 | 2805 | 2805 | 2805 | 2805 | 200 |
| 369 | 20230713 | 125800 | 4301842600 | 2805 | 2805 | 2805 | 2805 | 50 |
| 370 | 20230713 | 125700 | 4301702350 | 2805 | 2805 | 2805 | 2805 | 1083 |
| 371 | 20230713 | 125600 | 4298664535 | 2805 | 2810 | 2810 | 2805 | 1800 |
| 372 | 20230713 | 125500 | 4293612035 | 2810 | 2810 | 2810 | 2810 | 1370 |
| 373 | 20230713 | 125400 | 4289762335 | 2810 | 2810 | 2810 | 2810 | 175 |
| 374 | 20230713 | 125300 | 4289270585 | 2810 | 2810 | 2810 | 2810 | 23 |
| 375 | 20230713 | 125200 | 4289205955 | 2810 | 2805 | 2810 | 2805 | 47 |
| 376 | 20230713 | 125100 | 4289074090 | 2805 | 2810 | 2810 | 2805 | 509 |
| 377 | 20230713 | 125000 | 4287646095 | 2810 | 2805 | 2810 | 2805 | 202 |
| 378 | 20230713 | 124900 | 4287078540 | 2810 | 2805 | 2810 | 2800 | 1196 |
| 379 | 20230713 | 124800 | 4283727165 | 2805 | 2805 | 2805 | 2800 | 617 |
| 380 | 20230713 | 124700 | 4281996485 | 2805 | 2805 | 2805 | 2805 | 5 |
| 381 | 20230713 | 124600 | 4281982460 | 2805 | 2805 | 2805 | 2805 | 10 |
| 382 | 20230713 | 124500 | 4281954410 | 2805 | 2800 | 2805 | 2800 | 1527 |
| 383 | 20230713 | 124400 | 4277678710 | 2800 | 2805 | 2805 | 2800 | 2133 |
| 384 | 20230713 | 124300 | 4271706240 | 2805 | 2805 | 2805 | 2805 | 149 |
| 385 | 20230713 | 124200 | 4271288295 | 2805 | 2805 | 2805 | 2800 | 2208 |
| 386 | 20230713 | 124100 | 4265104735 | 2805 | 2810 | 2810 | 2805 | 164 |
| 387 | 20230713 | 124000 | 4264644695 | 2810 | 2805 | 2810 | 2800 | 191 |
| 388 | 20230713 | 123900 | 4264109625 | 2805 | 2810 | 2810 | 2805 | 3387 |
| 389 | 20230713 | 123800 | 4254609040 | 2805 | 2805 | 2805 | 2805 | 0 |
| 390 | 20230713 | 123700 | 4254609040 | 2805 | 2810 | 2810 | 2805 | 3 |
| 391 | 20230713 | 123600 | 4254600615 | 2810 | 2810 | 2810 | 2805 | 680 |
| 392 | 20230713 | 123500 | 4252692315 | 2810 | 2810 | 2810 | 2810 | 121 |
| 393 | 20230713 | 123400 | 4252352305 | 2810 | 2805 | 2810 | 2805 | 371 |
| 394 | 20230713 | 123300 | 4251310780 | 2810 | 2810 | 2810 | 2805 | 30 |
| 395 | 20230713 | 123200 | 4251226530 | 2810 | 2810 | 2810 | 2810 | 25 |
| 396 | 20230713 | 123100 | 4251156280 | 2810 | 2810 | 2810 | 2810 | 424 |
| 397 | 20230713 | 123000 | 4249964840 | 2810 | 2810 | 2810 | 2810 | 15 |
| 398 | 20230713 | 122900 | 4249922690 | 2810 | 2800 | 2810 | 2800 | 1369 |
| 399 | 20230713 | 122800 | 4246087300 | 2800 | 2810 | 2810 | 2800 | 306 |
| 400 | 20230713 | 122700 | 4245229500 | 2810 | 2810 | 2810 | 2810 | 10 |
| 401 | 20230713 | 122600 | 4245201400 | 2805 | 2810 | 2810 | 2805 | 242 |
| 402 | 20230713 | 122500 | 4244522490 | 2810 | 2810 | 2810 | 2810 | 778 |
| 403 | 20230713 | 122400 | 4242336310 | 2810 | 2805 | 2810 | 2805 | 52 |
| 404 | 20230713 | 122300 | 4242190445 | 2805 | 2805 | 2805 | 2805 | 1257 |
| 405 | 20230713 | 122200 | 4238664560 | 2805 | 2800 | 2805 | 2800 | 387 |
| 406 | 20230713 | 122100 | 4237580170 | 2800 | 2800 | 2800 | 2800 | 5562 |
| 407 | 20230713 | 122000 | 4222006570 | 2800 | 2805 | 2805 | 2800 | 150 |
| 408 | 20230713 | 121900 | 4221586320 | 2805 | 2800 | 2805 | 2800 | 888 |
| 409 | 20230713 | 121800 | 4219099820 | 2800 | 2805 | 2805 | 2800 | 3440 |
| 410 | 20230713 | 121700 | 4209465665 | 2810 | 2810 | 2810 | 2810 | 20 |
| 411 | 20230713 | 121600 | 4209409465 | 2810 | 2810 | 2810 | 2810 | 0 |
| 412 | 20230713 | 121500 | 4209409465 | 2810 | 2800 | 2810 | 2800 | 11302 |
| 413 | 20230713 | 121400 | 4177758845 | 2800 | 2805 | 2805 | 2800 | 2246 |
| 414 | 20230713 | 121300 | 4171464335 | 2810 | 2810 | 2815 | 2810 | 910 |
| 415 | 20230713 | 121200 | 4168907230 | 2810 | 2810 | 2810 | 2810 | 83 |
| 416 | 20230713 | 121100 | 4168674000 | 2805 | 2800 | 2805 | 2800 | 309 |
| 417 | 20230713 | 121000 | 4167808675 | 2800 | 2805 | 2805 | 2800 | 4166 |
| 418 | 20230713 | 120900 | 4156131385 | 2810 | 2810 | 2810 | 2810 | 822 |
| 419 | 20230713 | 120800 | 4153821565 | 2810 | 2810 | 2810 | 2810 | 1 |
| 420 | 20230713 | 120700 | 4153818755 | 2800 | 2800 | 2800 | 2800 | 344 |
| 421 | 20230713 | 120600 | 4152855555 | 2800 | 2805 | 2805 | 2800 | 4200 |
| 422 | 20230713 | 120500 | 4141089165 | 2805 | 2805 | 2805 | 2805 | 300 |
| 423 | 20230713 | 120400 | 4140247665 | 2805 | 2805 | 2805 | 2805 | 440 |
| 424 | 20230713 | 120300 | 4139013465 | 2805 | 2805 | 2805 | 2805 | 2251 |
| 425 | 20230713 | 120200 | 4132699410 | 2800 | 2805 | 2805 | 2800 | 597 |
| 426 | 20230713 | 120100 | 4131026540 | 2810 | 2805 | 2810 | 2805 | 3040 |
| 427 | 20230713 | 120000 | 4122489335 | 2805 | 2805 | 2805 | 2805 | 1909 |
| 428 | 20230713 | 115900 | 4117134590 | 2805 | 2810 | 2810 | 2805 | 5834 |
| 429 | 20230713 | 115800 | 4100770025 | 2810 | 2805 | 2810 | 2805 | 216 |
| 430 | 20230713 | 115700 | 4100164065 | 2810 | 2810 | 2810 | 2810 | 6775 |
| 431 | 20230713 | 115600 | 4081126315 | 2810 | 2815 | 2815 | 2810 | 138 |
| 432 | 20230713 | 115500 | 4080738460 | 2815 | 2810 | 2815 | 2810 | 1506 |
| 433 | 20230713 | 115400 | 4076501570 | 2810 | 2815 | 2815 | 2810 | 852 |
| 434 | 20230713 | 115300 | 4074107320 | 2815 | 2815 | 2815 | 2815 | 20 |
| 435 | 20230713 | 115200 | 4074051020 | 2815 | 2820 | 2820 | 2815 | 3265 |
| 436 | 20230713 | 115100 | 4064850045 | 2820 | 2820 | 2820 | 2820 | 0 |
| 437 | 20230713 | 115000 | 4064850045 | 2820 | 2820 | 2820 | 2820 | 415 |
| 438 | 20230713 | 114900 | 4063679745 | 2820 | 2820 | 2820 | 2815 | 445 |
| 439 | 20230713 | 114800 | 4062426340 | 2820 | 2820 | 2820 | 2820 | 2 |
| 440 | 20230713 | 114700 | 4062420700 | 2815 | 2815 | 2815 | 2815 | 110 |
| 441 | 20230713 | 114600 | 4062111050 | 2815 | 2815 | 2815 | 2815 | 300 |
| 442 | 20230713 | 114500 | 4061266550 | 2815 | 2815 | 2815 | 2815 | 424 |
| 443 | 20230713 | 114400 | 4060072990 | 2815 | 2815 | 2815 | 2815 | 0 |
| 444 | 20230713 | 114300 | 4060072990 | 2815 | 2815 | 2815 | 2815 | 1 |
| 445 | 20230713 | 114200 | 4060070175 | 2815 | 2815 | 2815 | 2815 | 1846 |
| 446 | 20230713 | 114100 | 4054873685 | 2815 | 2815 | 2815 | 2815 | 205 |
| 447 | 20230713 | 114000 | 4054296610 | 2810 | 2810 | 2810 | 2810 | 1856 |
| 448 | 20230713 | 113900 | 4049081250 | 2810 | 2820 | 2820 | 2810 | 1440 |
| 449 | 20230713 | 113800 | 4045023150 | 2820 | 2815 | 2820 | 2815 | 100 |
| 450 | 20230713 | 113700 | 4044741645 | 2815 | 2810 | 2815 | 2810 | 130 |
| 451 | 20230713 | 113600 | 4044376340 | 2810 | 2815 | 2815 | 2810 | 4200 |
| 452 | 20230713 | 113500 | 4032565750 | 2815 | 2815 | 2815 | 2815 | 2 |
| 453 | 20230713 | 113400 | 4032560120 | 2820 | 2820 | 2820 | 2820 | 1 |
| 454 | 20230713 | 113300 | 4032557300 | 2815 | 2815 | 2815 | 2815 | 1334 |
| 455 | 20230713 | 113200 | 4028802090 | 2820 | 2820 | 2820 | 2820 | 1534 |
| 456 | 20230713 | 113100 | 4024476210 | 2820 | 2820 | 2820 | 2820 | 493 |
| 457 | 20230713 | 113000 | 4023085950 | 2820 | 2810 | 2820 | 2810 | 1562 |
| 458 | 20230713 | 112900 | 4018696300 | 2815 | 2810 | 2815 | 2810 | 225 |
| 459 | 20230713 | 112800 | 4018063795 | 2810 | 2810 | 2810 | 2810 | 0 |
| 460 | 20230713 | 112700 | 4018063795 | 2810 | 2810 | 2815 | 2810 | 3013 |
| 461 | 20230713 | 112600 | 4009597190 | 2810 | 2815 | 2815 | 2810 | 1245 |
| 462 | 20230713 | 112500 | 4006097315 | 2815 | 2815 | 2815 | 2815 | 770 |
| 463 | 20230713 | 112400 | 4003929765 | 2810 | 2810 | 2810 | 2810 | 1232 |
| 464 | 20230713 | 112300 | 4000467845 | 2810 | 2810 | 2810 | 2810 | 645 |
| 465 | 20230713 | 112200 | 3998655395 | 2810 | 2815 | 2815 | 2810 | 7095 |
| 466 | 20230713 | 112100 | 3978689265 | 2820 | 2820 | 2820 | 2820 | 952 |
| 467 | 20230713 | 112000 | 3976004625 | 2815 | 2825 | 2825 | 2815 | 721 |
| 468 | 20230713 | 111900 | 3973972165 | 2820 | 2815 | 2820 | 2815 | 1302 |
| 469 | 20230713 | 111800 | 3970300530 | 2820 | 2820 | 2820 | 2820 | 2106 |
| 470 | 20230713 | 111700 | 3964361610 | 2815 | 2815 | 2815 | 2815 | 1 |
| 471 | 20230713 | 111600 | 3964358795 | 2815 | 2820 | 2820 | 2815 | 1977 |
| 472 | 20230713 | 111500 | 3958793280 | 2820 | 2820 | 2820 | 2820 | 1599 |
| 473 | 20230713 | 111400 | 3954284100 | 2815 | 2825 | 2825 | 2815 | 6786 |
| 474 | 20230713 | 111300 | 3935147625 | 2825 | 2825 | 2825 | 2825 | 712 |
| 475 | 20230713 | 111200 | 3933136225 | 2825 | 2825 | 2825 | 2825 | 2073 |
| 476 | 20230713 | 111100 | 3927280000 | 2825 | 2830 | 2830 | 2825 | 1729 |
| 477 | 20230713 | 111000 | 3922391930 | 2830 | 2830 | 2830 | 2830 | 1041 |
| 478 | 20230713 | 110900 | 3919445900 | 2830 | 2830 | 2830 | 2825 | 1948 |
| 479 | 20230713 | 110800 | 3913938980 | 2830 | 2830 | 2830 | 2830 | 18 |
| 480 | 20230713 | 110700 | 3913888040 | 2830 | 2830 | 2830 | 2830 | 0 |
| 481 | 20230713 | 110600 | 3913888040 | 2830 | 2830 | 2830 | 2830 | 24 |
| 482 | 20230713 | 110500 | 3913820120 | 2830 | 2830 | 2830 | 2830 | 116 |
| 483 | 20230713 | 110400 | 3913491840 | 2830 | 2830 | 2830 | 2830 | 495 |
| 484 | 20230713 | 110300 | 3912090990 | 2830 | 2830 | 2835 | 2830 | 341 |
| 485 | 20230713 | 110200 | 3911125560 | 2830 | 2830 | 2830 | 2830 | 0 |
| 486 | 20230713 | 110100 | 3911125560 | 2830 | 2830 | 2830 | 2830 | 0 |
| 487 | 20230713 | 110000 | 3911125560 | 2830 | 2825 | 2830 | 2825 | 1241 |
| 488 | 20230713 | 105900 | 3907617800 | 2825 | 2830 | 2830 | 2825 | 533 |
| 489 | 20230713 | 105800 | 3906109415 | 2830 | 2825 | 2830 | 2825 | 2888 |
| 490 | 20230713 | 105700 | 3897948565 | 2830 | 2830 | 2830 | 2825 | 170 |
| 491 | 20230713 | 105600 | 3897468260 | 2825 | 2830 | 2830 | 2825 | 1000 |
| 492 | 20230713 | 105500 | 3894638760 | 2830 | 2830 | 2830 | 2830 | 100 |
| 493 | 20230713 | 105400 | 3894355760 | 2830 | 2830 | 2830 | 2830 | 127 |
| 494 | 20230713 | 105300 | 3893996350 | 2830 | 2835 | 2835 | 2830 | 1341 |
| 495 | 20230713 | 105200 | 3890201310 | 2835 | 2835 | 2835 | 2835 | 310 |
| 496 | 20230713 | 105100 | 3889322460 | 2835 | 2835 | 2835 | 2835 | 143 |
| 497 | 20230713 | 105000 | 3888917055 | 2835 | 2835 | 2835 | 2830 | 1007 |
| 498 | 20230713 | 104900 | 3886067095 | 2835 | 2835 | 2835 | 2835 | 217 |
| 499 | 20230713 | 104800 | 3885451900 | 2835 | 2835 | 2835 | 2835 | 284 |
| 500 | 20230713 | 104700 | 3884646760 | 2835 | 2835 | 2835 | 2835 | 0 |
| 501 | 20230713 | 104600 | 3884646760 | 2835 | 2835 | 2835 | 2835 | 426 |
| 502 | 20230713 | 104500 | 3883439050 | 2835 | 2845 | 2845 | 2835 | 236 |
| 503 | 20230713 | 104400 | 3882769795 | 2830 | 2830 | 2830 | 2825 | 5547 |
| 504 | 20230713 | 104300 | 3867072585 | 2830 | 2830 | 2830 | 2825 | 1074 |
| 505 | 20230713 | 104200 | 3864036650 | 2830 | 2825 | 2830 | 2825 | 1842 |
| 506 | 20230713 | 104100 | 3858823800 | 2830 | 2825 | 2830 | 2825 | 864 |
| 507 | 20230713 | 104000 | 3856382920 | 2825 | 2830 | 2830 | 2825 | 776 |
| 508 | 20230713 | 103900 | 3854189130 | 2830 | 2835 | 2835 | 2830 | 14280 |
| 509 | 20230713 | 103800 | 3813774840 | 2835 | 2840 | 2845 | 2835 | 2035 |
| 510 | 20230713 | 103700 | 3807999435 | 2845 | 2845 | 2845 | 2845 | 103 |
| 511 | 20230713 | 103600 | 3807706400 | 2845 | 2845 | 2845 | 2845 | 314 |
| 512 | 20230713 | 103500 | 3806813070 | 2845 | 2840 | 2845 | 2840 | 1249 |
| 513 | 20230713 | 103400 | 3803264265 | 2840 | 2840 | 2840 | 2840 | 140 |
| 514 | 20230713 | 103300 | 3802866665 | 2830 | 2835 | 2835 | 2830 | 2165 |
| 515 | 20230713 | 103200 | 3796738890 | 2835 | 2835 | 2835 | 2835 | 44 |
| 516 | 20230713 | 103100 | 3796614150 | 2835 | 2835 | 2835 | 2830 | 109 |
| 517 | 20230713 | 103000 | 3796305485 | 2830 | 2840 | 2840 | 2830 | 5942 |
| 518 | 20230713 | 102900 | 3779453825 | 2835 | 2835 | 2835 | 2835 | 1 |
| 519 | 20230713 | 102800 | 3779450990 | 2835 | 2845 | 2845 | 2835 | 601 |
| 520 | 20230713 | 102700 | 3777747120 | 2840 | 2840 | 2840 | 2840 | 36 |
| 521 | 20230713 | 102600 | 3777644880 | 2845 | 2845 | 2845 | 2845 | 0 |
| 522 | 20230713 | 102500 | 3777644880 | 2845 | 2845 | 2845 | 2845 | 0 |
| 523 | 20230713 | 102400 | 3777644880 | 2845 | 2840 | 2845 | 2835 | 3443 |
| 524 | 20230713 | 102300 | 3767882780 | 2840 | 2840 | 2840 | 2840 | 100 |
| 525 | 20230713 | 102200 | 3767598780 | 2845 | 2840 | 2845 | 2840 | 928 |
| 526 | 20230713 | 102100 | 3764962235 | 2840 | 2840 | 2840 | 2840 | 1 |
| 527 | 20230713 | 102000 | 3764959395 | 2840 | 2840 | 2840 | 2835 | 228 |
| 528 | 20230713 | 101900 | 3764312085 | 2845 | 2840 | 2845 | 2840 | 1300 |
| 529 | 20230713 | 101800 | 3760618585 | 2840 | 2840 | 2840 | 2840 | 100 |
| 530 | 20230713 | 101700 | 3760334585 | 2850 | 2845 | 2850 | 2840 | 2896 |
| 531 | 20230713 | 101600 | 3752103145 | 2845 | 2850 | 2850 | 2845 | 401 |
| 532 | 20230713 | 101500 | 3750960300 | 2850 | 2840 | 2850 | 2840 | 795 |
| 533 | 20230713 | 101400 | 3748702480 | 2855 | 2855 | 2855 | 2850 | 320 |
| 534 | 20230713 | 101300 | 3747789760 | 2855 | 2850 | 2855 | 2850 | 965 |
| 535 | 20230713 | 101200 | 3745039480 | 2840 | 2840 | 2840 | 2840 | 98 |
| 536 | 20230713 | 101100 | 3744761160 | 2850 | 2845 | 2850 | 2845 | 459 |
| 537 | 20230713 | 101000 | 3743455300 | 2850 | 2850 | 2850 | 2850 | 103 |
| 538 | 20230713 | 100900 | 3743161750 | 2855 | 2850 | 2855 | 2845 | 2694 |
| 539 | 20230713 | 100800 | 3735489215 | 2850 | 2840 | 2850 | 2840 | 722 |
| 540 | 20230713 | 100700 | 3733438705 | 2830 | 2835 | 2835 | 2830 | 500 |
| 541 | 20230713 | 100600 | 3732022590 | 2835 | 2835 | 2835 | 2830 | 1161 |
| 542 | 20230713 | 100500 | 3728735680 | 2835 | 2830 | 2835 | 2830 | 435 |
| 543 | 20230713 | 100400 | 3727504605 | 2830 | 2830 | 2835 | 2830 | 1560 |
| 544 | 20230713 | 100300 | 3723089725 | 2835 | 2830 | 2835 | 2830 | 893 |
| 545 | 20230713 | 100200 | 3720561530 | 2830 | 2830 | 2830 | 2830 | 846 |
| 546 | 20230713 | 100100 | 3718167350 | 2830 | 2835 | 2835 | 2830 | 1736 |
| 547 | 20230713 | 100000 | 3713245795 | 2835 | 2840 | 2840 | 2835 | 2565 |
| 548 | 20230713 | 095900 | 3705973800 | 2840 | 2850 | 2850 | 2835 | 477 |
| 549 | 20230713 | 095800 | 3704620860 | 2850 | 2845 | 2850 | 2845 | 2400 |
| 550 | 20230713 | 095700 | 3697781740 | 2845 | 2850 | 2850 | 2840 | 3593 |
| 551 | 20230713 | 095600 | 3687576795 | 2845 | 2845 | 2845 | 2845 | 535 |
| 552 | 20230713 | 095500 | 3686054720 | 2845 | 2845 | 2855 | 2845 | 2472 |
| 553 | 20230713 | 095400 | 3679021800 | 2845 | 2845 | 2845 | 2845 | 762 |
| 554 | 20230713 | 095300 | 3676853910 | 2845 | 2835 | 2845 | 2835 | 3876 |
| 555 | 20230713 | 095200 | 3665852405 | 2835 | 2835 | 2835 | 2835 | 1602 |
| 556 | 20230713 | 095100 | 3661310735 | 2835 | 2830 | 2835 | 2825 | 5816 |
| 557 | 20230713 | 095000 | 3644869610 | 2830 | 2830 | 2830 | 2830 | 2065 |
| 558 | 20230713 | 094900 | 3639025660 | 2830 | 2830 | 2830 | 2830 | 2725 |
| 559 | 20230713 | 094800 | 3631313910 | 2830 | 2835 | 2840 | 2830 | 3406 |
| 560 | 20230713 | 094700 | 3621666760 | 2840 | 2840 | 2845 | 2840 | 132 |
| 561 | 20230713 | 094600 | 3621291875 | 2840 | 2840 | 2845 | 2840 | 2421 |
| 562 | 20230713 | 094500 | 3614415630 | 2845 | 2840 | 2845 | 2840 | 1083 |
| 563 | 20230713 | 094400 | 3611336910 | 2840 | 2840 | 2845 | 2835 | 1904 |
| 564 | 20230713 | 094300 | 3605927820 | 2840 | 2840 | 2845 | 2835 | 7585 |
| 565 | 20230713 | 094200 | 3584388225 | 2840 | 2845 | 2855 | 2835 | 455 |
| 566 | 20230713 | 094100 | 3583096130 | 2835 | 2845 | 2855 | 2830 | 29928 |
| 567 | 20230713 | 094000 | 3498169140 | 2845 | 2850 | 2855 | 2845 | 13077 |
| 568 | 20230713 | 093900 | 3460922465 | 2850 | 2855 | 2855 | 2850 | 2741 |
| 569 | 20230713 | 093800 | 3453103170 | 2855 | 2870 | 2870 | 2850 | 5744 |
| 570 | 20230713 | 093700 | 3436703345 | 2860 | 2870 | 2870 | 2860 | 3431 |
| 571 | 20230713 | 093600 | 3426865460 | 2860 | 2855 | 2865 | 2855 | 1793 |
| 572 | 20230713 | 093500 | 3421738585 | 2855 | 2860 | 2860 | 2850 | 2657 |
| 573 | 20230713 | 093400 | 3414161045 | 2860 | 2850 | 2860 | 2850 | 673 |
| 574 | 20230713 | 093300 | 3412242920 | 2850 | 2855 | 2855 | 2845 | 8759 |
| 575 | 20230713 | 093200 | 3387269725 | 2860 | 2865 | 2870 | 2855 | 1418 |
| 576 | 20230713 | 093100 | 3383210100 | 2865 | 2855 | 2865 | 2855 | 3388 |
| 577 | 20230713 | 093000 | 3373504350 | 2865 | 2860 | 2880 | 2845 | 29168 |
| 578 | 20230713 | 092900 | 3290206185 | 2860 | 2855 | 2895 | 2855 | 43693 |
| 579 | 20230713 | 092800 | 3164796605 | 2855 | 2875 | 2895 | 2855 | 75532 |
| 580 | 20230713 | 092700 | 2948072235 | 2875 | 2890 | 2900 | 2855 | 110042 |
| 581 | 20230713 | 092600 | 2632787235 | 2890 | 2870 | 2890 | 2850 | 86956 |
| 582 | 20230713 | 092500 | 2382097780 | 2870 | 2895 | 2905 | 2865 | 72912 |
| 583 | 20230713 | 092400 | 2172207590 | 2895 | 2890 | 2905 | 2870 | 72413 |
| 584 | 20230713 | 092300 | 1963513000 | 2900 | 2895 | 2915 | 2870 | 192729 |
| 585 | 20230713 | 092200 | 1407655590 | 2890 | 2885 | 2920 | 2875 | 113988 |
| 586 | 20230713 | 092100 | 1078044095 | 2885 | 2870 | 2885 | 2865 | 51019 |
| 587 | 20230713 | 092000 | 931268475 | 2870 | 2865 | 2875 | 2855 | 88200 |
| 588 | 20230713 | 091900 | 678220495 | 2865 | 2870 | 2870 | 2855 | 44361 |
| 589 | 20230713 | 091800 | 551163190 | 2870 | 2870 | 2870 | 2855 | 56682 |
| 590 | 20230713 | 091700 | 389028990 | 2870 | 2855 | 2870 | 2850 | 11864 |
| 591 | 20230713 | 091600 | 355084895 | 2855 | 2845 | 2855 | 2835 | 6830 |
| 592 | 20230713 | 091500 | 335621260 | 2835 | 2840 | 2840 | 2835 | 3913 |
| 593 | 20230713 | 091400 | 324521595 | 2840 | 2845 | 2850 | 2840 | 441 |
| 594 | 20230713 | 091300 | 323266900 | 2845 | 2845 | 2845 | 2840 | 2632 |
| 595 | 20230713 | 091200 | 315788195 | 2835 | 2850 | 2860 | 2835 | 7525 |
| 596 | 20230713 | 091100 | 294379235 | 2855 | 2845 | 2855 | 2845 | 4939 |
| 597 | 20230713 | 091000 | 280294180 | 2845 | 2855 | 2855 | 2845 | 4367 |
| 598 | 20230713 | 090900 | 267838900 | 2855 | 2860 | 2860 | 2855 | 4294 |
| 599 | 20230713 | 090800 | 255569530 | 2860 | 2855 | 2860 | 2855 | 2253 |
| 600 | 20230713 | 090700 | 249135805 | 2855 | 2855 | 2865 | 2855 | 7554 |
| 601 | 20230713 | 090600 | 227551315 | 2855 | 2870 | 2870 | 2850 | 9084 |
| 602 | 20230713 | 090500 | 201562195 | 2870 | 2870 | 2870 | 2860 | 8170 |
| 603 | 20230713 | 090400 | 178134145 | 2870 | 2850 | 2875 | 2850 | 21485 |
| 604 | 20230713 | 090300 | 116548830 | 2850 | 2855 | 2855 | 2850 | 6632 |
| 605 | 20230713 | 090200 | 97643225 | 2850 | 2855 | 2855 | 2850 | 3269 |
| 606 | 20230713 | 090100 | 88323800 | 2855 | 2850 | 2860 | 2845 | 6456 |
| 607 | 20230713 | 090000 | 69901110 | 2850 | 2830 | 2870 | 2830 | 24659 |